KissMeData/396300/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,213000,381675305,4120,4120,4120,4120,1586
20240108,212900,381675305,4120,4120,4120,4120,0
20240108,212800,381675305,4120,4120,4120,4120,0
20240108,212700,381675305,4120,4120,4120,4120,0
20240108,212600,381675305,4120,4120,4120,4120,0
20240108,212500,381675305,4120,4120,4120,4120,0
20240108,212400,381675305,4120,4120,4120,4120,0
20240108,212300,381675305,4120,4120,4120,4120,0
20240108,212200,381675305,4120,4120,4120,4120,0
20240108,212100,381675305,4120,4120,4120,4120,0
20240108,212000,381675305,4120,4120,4120,4120,0
20240108,211900,381675305,4120,4120,4120,4120,0
20240108,211800,381675305,4120,4120,4120,4120,0
20240108,211700,381675305,4120,4120,4120,4120,0
20240108,211600,381675305,4120,4120,4120,4120,0
20240108,211500,381675305,4120,4120,4120,4120,0
20240108,211400,381675305,4120,4120,4120,4120,0
20240108,211300,381675305,4120,4120,4120,4120,0
20240108,211200,381675305,4120,4120,4120,4120,0
20240108,211100,381675305,4120,4120,4120,4120,0
20240108,211000,381675305,4120,4120,4120,4120,0
20240108,210900,381675305,4120,4120,4120,4120,0
20240108,210800,381675305,4120,4120,4120,4120,0
20240108,210700,381675305,4120,4120,4120,4120,0
20240108,210600,381675305,4120,4120,4120,4120,0
20240108,210500,381675305,4120,4120,4120,4120,0
20240108,210400,381675305,4120,4120,4120,4120,0
20240108,210300,381675305,4120,4120,4120,4120,0
20240108,210200,381675305,4120,4120,4120,4120,0
20240108,210100,381675305,4120,4120,4120,4120,0
20240108,210000,381675305,4120,4120,4120,4120,1586
20240108,205900,381675305,4120,4120,4120,4120,0
20240108,205800,381675305,4120,4120,4120,4120,0
20240108,205700,381675305,4120,4120,4120,4120,0
20240108,205600,381675305,4120,4120,4120,4120,0
20240108,205500,381675305,4120,4120,4120,4120,0
20240108,205400,381675305,4120,4120,4120,4120,0
20240108,205300,381675305,4120,4120,4120,4120,0
20240108,205200,381675305,4120,4120,4120,4120,0
20240108,205100,381675305,4120,4120,4120,4120,0
20240108,205000,381675305,4120,4120,4120,4120,0
20240108,204900,381675305,4120,4120,4120,4120,0
20240108,204800,381675305,4120,4120,4120,4120,0
20240108,204700,381675305,4120,4120,4120,4120,0
20240108,204600,381675305,4120,4120,4120,4120,0
20240108,204500,381675305,4120,4120,4120,4120,0
20240108,204400,381675305,4120,4120,4120,4120,0
20240108,204300,381675305,4120,4120,4120,4120,0
20240108,204200,381675305,4120,4120,4120,4120,0
20240108,204100,381675305,4120,4120,4120,4120,0
20240108,204000,381675305,4120,4120,4120,4120,0
20240108,203900,381675305,4120,4120,4120,4120,0
20240108,203800,381675305,4120,4120,4120,4120,0
20240108,203700,381675305,4120,4120,4120,4120,0
20240108,203600,381675305,4120,4120,4120,4120,0
20240108,203500,381675305,4120,4120,4120,4120,0
20240108,203400,381675305,4120,4120,4120,4120,0
20240108,203300,381675305,4120,4120,4120,4120,0
20240108,203200,381675305,4120,4120,4120,4120,0
20240108,203100,381675305,4120,4120,4120,4120,0
20240108,203000,381675305,4120,4120,4120,4120,1586
20240108,202900,381675305,4120,4120,4120,4120,0
20240108,202800,381675305,4120,4120,4120,4120,0
20240108,202700,381675305,4120,4120,4120,4120,0
20240108,202600,381675305,4120,4120,4120,4120,0
20240108,202500,381675305,4120,4120,4120,4120,0
20240108,202400,381675305,4120,4120,4120,4120,0
20240108,202300,381675305,4120,4120,4120,4120,0
20240108,202200,381675305,4120,4120,4120,4120,0
20240108,202100,381675305,4120,4120,4120,4120,0
20240108,202000,381675305,4120,4120,4120,4120,0
20240108,201900,381675305,4120,4120,4120,4120,0
20240108,201800,381675305,4120,4120,4120,4120,0
20240108,201700,381675305,4120,4120,4120,4120,0
20240108,201600,381675305,4120,4120,4120,4120,0
20240108,201500,381675305,4120,4120,4120,4120,0
20240108,201400,381675305,4120,4120,4120,4120,0
20240108,201300,381675305,4120,4120,4120,4120,0
20240108,201200,381675305,4120,4120,4120,4120,0
20240108,201100,381675305,4120,4120,4120,4120,0
20240108,201000,381675305,4120,4120,4120,4120,0
20240108,200900,381675305,4120,4120,4120,4120,0
20240108,200800,381675305,4120,4120,4120,4120,0
20240108,200700,381675305,4120,4120,4120,4120,0
20240108,200600,381675305,4120,4120,4120,4120,0
20240108,200500,381675305,4120,4120,4120,4120,0
20240108,200400,381675305,4120,4120,4120,4120,0
20240108,200300,381675305,4120,4120,4120,4120,0
20240108,200200,381675305,4120,4120,4120,4120,0
20240108,200100,381675305,4120,4120,4120,4120,0
20240108,200000,381675305,4120,4120,4120,4120,1586
20240108,195900,381675305,4120,4120,4120,4120,0
20240108,195800,381675305,4120,4120,4120,4120,0
20240108,195700,381675305,4120,4120,4120,4120,0
20240108,195600,381675305,4120,4120,4120,4120,0
20240108,195500,381675305,4120,4120,4120,4120,0
20240108,195400,381675305,4120,4120,4120,4120,0
20240108,195300,381675305,4120,4120,4120,4120,0
20240108,195200,381675305,4120,4120,4120,4120,0
20240108,195100,381675305,4120,4120,4120,4120,0
20240108,195000,381675305,4120,4120,4120,4120,0
20240108,194900,381675305,4120,4120,4120,4120,0
20240108,194800,381675305,4120,4120,4120,4120,0
20240108,194700,381675305,4120,4120,4120,4120,0
20240108,194600,381675305,4120,4120,4120,4120,0
20240108,194500,381675305,4120,4120,4120,4120,0
20240108,194400,381675305,4120,4120,4120,4120,0
20240108,194300,381675305,4120,4120,4120,4120,0
20240108,194200,381675305,4120,4120,4120,4120,0
20240108,194100,381675305,4120,4120,4120,4120,0
20240108,194000,381675305,4120,4120,4120,4120,0
20240108,193900,381675305,4120,4120,4120,4120,0
20240108,193800,381675305,4120,4120,4120,4120,0
20240108,193700,381675305,4120,4120,4120,4120,0
20240108,193600,381675305,4120,4120,4120,4120,0
20240108,193500,381675305,4120,4120,4120,4120,0
20240108,193400,381675305,4120,4120,4120,4120,0
20240108,193300,381675305,4120,4120,4120,4120,0
20240108,193200,381675305,4120,4120,4120,4120,0
20240108,193100,381675305,4120,4120,4120,4120,0
20240108,193000,381675305,4120,4120,4120,4120,1586
20240108,192900,381675305,4120,4120,4120,4120,0
20240108,192800,381675305,4120,4120,4120,4120,0
20240108,192700,381675305,4120,4120,4120,4120,0
20240108,192600,381675305,4120,4120,4120,4120,0
20240108,192500,381675305,4120,4120,4120,4120,0
20240108,192400,381675305,4120,4120,4120,4120,0
20240108,192300,381675305,4120,4120,4120,4120,0
20240108,192200,381675305,4120,4120,4120,4120,0
20240108,192100,381675305,4120,4120,4120,4120,0
20240108,192000,381675305,4120,4120,4120,4120,0
20240108,191900,381675305,4120,4120,4120,4120,0
20240108,191800,381675305,4120,4120,4120,4120,0
20240108,191700,381675305,4120,4120,4120,4120,0
20240108,191600,381675305,4120,4120,4120,4120,0
20240108,191500,381675305,4120,4120,4120,4120,0
20240108,191400,381675305,4120,4120,4120,4120,0
20240108,191300,381675305,4120,4120,4120,4120,0
20240108,191200,381675305,4120,4120,4120,4120,0
20240108,191100,381675305,4120,4120,4120,4120,0
20240108,191000,381675305,4120,4120,4120,4120,0
20240108,190900,381675305,4120,4120,4120,4120,0
20240108,190800,381675305,4120,4120,4120,4120,0
20240108,190700,381675305,4120,4120,4120,4120,0
20240108,190600,381675305,4120,4120,4120,4120,0
20240108,190500,381675305,4120,4120,4120,4120,0
20240108,190400,381675305,4120,4120,4120,4120,0
20240108,190300,381675305,4120,4120,4120,4120,0
20240108,190200,381675305,4120,4120,4120,4120,0
20240108,190100,381675305,4120,4120,4120,4120,0
20240108,190000,381675305,4120,4120,4120,4120,1586
20240108,185900,381675305,4120,4120,4120,4120,0
20240108,185800,381675305,4120,4120,4120,4120,0
20240108,185700,381675305,4120,4120,4120,4120,0
20240108,185600,381675305,4120,4120,4120,4120,0
20240108,185500,381675305,4120,4120,4120,4120,0
20240108,185400,381675305,4120,4120,4120,4120,0
20240108,185300,381675305,4120,4120,4120,4120,0
20240108,185200,381675305,4120,4120,4120,4120,0
20240108,185100,381675305,4120,4120,4120,4120,0
20240108,185000,381675305,4120,4120,4120,4120,0
20240108,184900,381675305,4120,4120,4120,4120,0
20240108,184800,381675305,4120,4120,4120,4120,0
20240108,184700,381675305,4120,4120,4120,4120,0
20240108,184600,381675305,4120,4120,4120,4120,0
20240108,184500,381675305,4120,4120,4120,4120,0
20240108,184400,381675305,4120,4120,4120,4120,0
20240108,184300,381675305,4120,4120,4120,4120,0
20240108,184200,381675305,4120,4120,4120,4120,0
20240108,184100,381675305,4120,4120,4120,4120,0
20240108,184000,381675305,4120,4120,4120,4120,0
20240108,183900,381675305,4120,4120,4120,4120,0
20240108,183800,381675305,4120,4120,4120,4120,0
20240108,183700,381675305,4120,4120,4120,4120,0
20240108,183600,381675305,4120,4120,4120,4120,0
20240108,183500,381675305,4120,4120,4120,4120,0
20240108,183400,381675305,4120,4120,4120,4120,0
20240108,183300,381675305,4120,4120,4120,4120,0
20240108,183200,381675305,4120,4120,4120,4120,0
20240108,183100,381675305,4120,4120,4120,4120,0
20240108,183000,381675305,4120,4120,4120,4120,1586
20240108,182900,381675305,4120,4120,4120,4120,0
20240108,182800,381675305,4120,4120,4120,4120,0
20240108,182700,381675305,4120,4120,4120,4120,0
20240108,182600,381675305,4120,4120,4120,4120,0
20240108,182500,381675305,4120,4120,4120,4120,0
20240108,182400,381675305,4120,4120,4120,4120,0
20240108,182300,381675305,4120,4120,4120,4120,0
20240108,182200,381675305,4120,4120,4120,4120,0
20240108,182100,381675305,4120,4120,4120,4120,0
20240108,182000,381675305,4120,4120,4120,4120,0
20240108,181900,381675305,4120,4120,4120,4120,0
20240108,181800,381675305,4120,4120,4120,4120,0
20240108,181700,381675305,4120,4120,4120,4120,0
20240108,181600,381675305,4120,4120,4120,4120,0
20240108,181500,381675305,4120,4120,4120,4120,0
20240108,181400,381675305,4120,4120,4120,4120,0
20240108,181300,381675305,4120,4120,4120,4120,0
20240108,181200,381675305,4120,4120,4120,4120,0
20240108,181100,381675305,4120,4120,4120,4120,0
20240108,181000,381675305,4120,4120,4120,4120,0
20240108,180900,381675305,4120,4120,4120,4120,0
20240108,180800,381675305,4120,4120,4120,4120,0
20240108,180700,381675305,4120,4120,4120,4120,0
20240108,180600,381675305,4120,4120,4120,4120,0
20240108,180500,381675305,4120,4120,4120,4120,0
20240108,180400,381675305,4120,4120,4120,4120,0
20240108,180300,381675305,4120,4120,4120,4120,0
20240108,180200,381675305,4120,4120,4120,4120,0
20240108,180100,381675305,4120,4120,4120,4120,0
20240108,180000,381675305,4120,4120,4120,4120,1586
20240108,175900,381675305,4120,4120,4120,4120,0
20240108,175800,381675305,4120,4120,4120,4120,0
20240108,175700,381675305,4120,4120,4120,4120,0
20240108,175600,381675305,4120,4120,4120,4120,0
20240108,175500,381675305,4120,4120,4120,4120,0
20240108,175400,381675305,4120,4120,4120,4120,0
20240108,175300,381675305,4120,4120,4120,4120,0
20240108,175200,381675305,4120,4120,4120,4120,0
20240108,175100,381675305,4120,4120,4120,4120,0
20240108,175000,381675305,4120,4120,4120,4120,0
20240108,174900,381675305,4120,4120,4120,4120,0
20240108,174800,381675305,4120,4120,4120,4120,0
20240108,174700,381675305,4120,4120,4120,4120,0
20240108,174600,381675305,4120,4120,4120,4120,0
20240108,174500,381675305,4120,4120,4120,4120,0
20240108,174400,381675305,4120,4120,4120,4120,0
20240108,174300,381675305,4120,4120,4120,4120,0
20240108,174200,381675305,4120,4120,4120,4120,0
20240108,174100,381675305,4120,4120,4120,4120,0
20240108,174000,381675305,4120,4120,4120,4120,0
20240108,173900,381675305,4120,4120,4120,4120,0
20240108,173800,381675305,4120,4120,4120,4120,0
20240108,173700,381675305,4120,4120,4120,4120,0
20240108,173600,381675305,4120,4120,4120,4120,0
20240108,173500,381675305,4120,4120,4120,4120,0
20240108,173400,381675305,4120,4120,4120,4120,0
20240108,173300,381675305,4120,4120,4120,4120,0
20240108,173200,381675305,4120,4120,4120,4120,0
20240108,173100,381675305,4120,4120,4120,4120,0
20240108,173000,381675305,4120,4120,4120,4120,1586
20240108,172900,381675305,4120,4120,4120,4120,0
20240108,172800,381675305,4120,4120,4120,4120,0
20240108,172700,381675305,4120,4120,4120,4120,0
20240108,172600,381675305,4120,4120,4120,4120,0
20240108,172500,381675305,4120,4120,4120,4120,0
20240108,172400,381675305,4120,4120,4120,4120,0
20240108,172300,381675305,4120,4120,4120,4120,0
20240108,172200,381675305,4120,4120,4120,4120,0
20240108,172100,381675305,4120,4120,4120,4120,0
20240108,172000,381675305,4120,4120,4120,4120,0
20240108,171900,381675305,4120,4120,4120,4120,0
20240108,171800,381675305,4120,4120,4120,4120,0
20240108,171700,381675305,4120,4120,4120,4120,0
20240108,171600,381675305,4120,4120,4120,4120,0
20240108,171500,381675305,4120,4120,4120,4120,0
20240108,171400,381675305,4120,4120,4120,4120,0
20240108,171300,381675305,4120,4120,4120,4120,0
20240108,171200,381675305,4120,4120,4120,4120,0
20240108,171100,381675305,4120,4120,4120,4120,0
20240108,171000,381675305,4120,4120,4120,4120,0
20240108,170900,381675305,4120,4120,4120,4120,0
20240108,170800,381675305,4120,4120,4120,4120,0
20240108,170700,381675305,4120,4120,4120,4120,0
20240108,170600,381675305,4120,4120,4120,4120,0
20240108,170500,381675305,4120,4120,4120,4120,0
20240108,170400,381675305,4120,4120,4120,4120,0
20240108,170300,381675305,4120,4120,4120,4120,0
20240108,170200,381675305,4120,4120,4120,4120,0
20240108,170100,381675305,4120,4120,4120,4120,0
20240108,170000,381675305,4120,4120,4120,4120,1586
20240108,165900,381675305,4120,4120,4120,4120,0
20240108,165800,381675305,4120,4120,4120,4120,0
20240108,165700,381675305,4120,4120,4120,4120,0
20240108,165600,381675305,4120,4120,4120,4120,0
20240108,165500,381675305,4120,4120,4120,4120,0
20240108,165400,381675305,4120,4120,4120,4120,0
20240108,165300,381675305,4120,4120,4120,4120,0
20240108,165200,381675305,4120,4120,4120,4120,0
20240108,165100,381675305,4120,4120,4120,4120,0
20240108,165000,381675305,4120,4120,4120,4120,0
20240108,164900,381675305,4120,4120,4120,4120,0
20240108,164800,381675305,4120,4120,4120,4120,0
20240108,164700,381675305,4120,4120,4120,4120,0
20240108,164600,381675305,4120,4120,4120,4120,0
20240108,164500,381675305,4120,4120,4120,4120,0
20240108,164400,381675305,4120,4120,4120,4120,0
20240108,164300,381675305,4120,4120,4120,4120,0
20240108,164200,381675305,4120,4120,4120,4120,0
20240108,164100,381675305,4120,4120,4120,4120,0
20240108,164000,381675305,4120,4120,4120,4120,0
20240108,163900,381675305,4120,4120,4120,4120,0
20240108,163800,381675305,4120,4120,4120,4120,0
20240108,163700,381675305,4120,4120,4120,4120,0
20240108,163600,381675305,4120,4120,4120,4120,0
20240108,163500,381675305,4120,4120,4120,4120,0
20240108,163400,381675305,4120,4120,4120,4120,0
20240108,163300,381675305,4120,4120,4120,4120,0
20240108,163200,381675305,4120,4120,4120,4120,0
20240108,163100,381675305,4120,4120,4120,4120,0
20240108,163000,381675305,4120,4120,4120,4120,1586
20240108,162900,381675305,4120,4120,4120,4120,0
20240108,162800,381675305,4120,4120,4120,4120,0
20240108,162700,381675305,4120,4120,4120,4120,0
20240108,162600,381675305,4120,4120,4120,4120,0
20240108,162500,381675305,4120,4120,4120,4120,0
20240108,162400,381675305,4120,4120,4120,4120,0
20240108,162300,381675305,4120,4120,4120,4120,0
20240108,162200,381675305,4120,4120,4120,4120,0
20240108,162100,381675305,4120,4120,4120,4120,0
20240108,162000,381675305,4120,4120,4120,4120,0
20240108,161900,381675305,4120,4120,4120,4120,0
20240108,161800,381675305,4120,4120,4120,4120,0
20240108,161700,381675305,4120,4120,4120,4120,0
20240108,161600,381675305,4120,4120,4120,4120,0
20240108,161500,381675305,4120,4120,4120,4120,0
20240108,161400,381675305,4120,4120,4120,4120,0
20240108,161300,381675305,4120,4120,4120,4120,0
20240108,161200,381675305,4120,4120,4120,4120,0
20240108,161100,381675305,4120,4120,4120,4120,0
20240108,161000,381675305,4120,4120,4120,4120,0
20240108,160900,381675305,4120,4120,4120,4120,0
20240108,160800,381675305,4120,4120,4120,4120,0
20240108,160700,381675305,4120,4120,4120,4120,0
20240108,160600,381675305,4120,4120,4120,4120,0
20240108,160500,381675305,4120,4120,4120,4120,0
20240108,160400,381675305,4120,4120,4120,4120,0
20240108,160300,381675305,4120,4120,4120,4120,0
20240108,160200,381675305,4120,4120,4120,4120,0
20240108,160100,381675305,4120,4120,4120,4120,0
20240108,160000,381675305,4120,4120,4120,4120,1586
20240108,155900,381675305,4120,4120,4120,4120,0
20240108,155800,381675305,4120,4120,4120,4120,0
20240108,155700,381675305,4120,4120,4120,4120,0
20240108,155600,381675305,4120,4120,4120,4120,0
20240108,155500,381675305,4120,4120,4120,4120,0
20240108,155400,381675305,4120,4120,4120,4120,0
20240108,155300,381675305,4120,4120,4120,4120,0
20240108,155200,381675305,4120,4120,4120,4120,0
20240108,155100,381675305,4120,4120,4120,4120,0
20240108,155000,381675305,4120,4120,4120,4120,0
20240108,154900,381675305,4120,4120,4120,4120,0
20240108,154800,381675305,4120,4120,4120,4120,0
20240108,154700,381675305,4120,4120,4120,4120,0
20240108,154600,381675305,4120,4120,4120,4120,0
20240108,154500,381675305,4120,4120,4120,4120,0
20240108,154400,381675305,4120,4120,4120,4120,0
20240108,154300,381675305,4120,4120,4120,4120,0
20240108,154200,381675305,4120,4120,4120,4120,0
20240108,154100,381675305,4120,4120,4120,4120,0
20240108,154000,381675305,4120,4120,4120,4120,0
20240108,153900,381675305,4120,4120,4120,4120,0
20240108,153800,381675305,4120,4120,4120,4120,0
20240108,153700,381675305,4120,4120,4120,4120,0
20240108,153600,381675305,4120,4120,4120,4120,0
20240108,153500,381675305,4120,4120,4120,4120,0
20240108,153400,381675305,4120,4120,4120,4120,0
20240108,153300,381675305,4120,4120,4120,4120,0
20240108,153200,381675305,4120,4120,4120,4120,0
20240108,153100,381675305,4120,4120,4120,4120,0
20240108,153000,381675305,4120,4120,4120,4120,3172
20240108,152900,375140985,4120,4120,4120,4120,0
20240108,152800,375140985,4120,4120,4120,4120,0
20240108,152700,375140985,4120,4120,4120,4120,0
20240108,152600,375140985,4120,4120,4120,4120,0
20240108,152500,375140985,4120,4120,4120,4120,0
20240108,152400,375140985,4120,4120,4120,4120,0
20240108,152300,375140985,4120,4120,4120,4120,0
20240108,152200,375140985,4120,4120,4120,4120,0
20240108,152100,375140985,4120,4120,4120,4120,0
20240108,152000,375140985,4120,4120,4120,4120,0
20240108,151900,375140985,4120,4120,4120,4110,103
20240108,151800,374717475,4120,4120,4120,4120,103
20240108,151700,374293115,4120,4110,4120,4110,72
20240108,151600,373996495,4120,4120,4120,4120,14
20240108,151500,373938815,4120,4120,4120,4120,12
20240108,151400,373889375,4120,4120,4120,4120,0
20240108,151300,373889375,4120,4120,4120,4120,252
20240108,151200,372851135,4115,4115,4115,4115,600
20240108,151100,370382135,4120,4115,4120,4115,792
20240108,151000,367122095,4120,4120,4120,4120,4
20240108,150900,367105615,4115,4115,4115,4115,292
20240108,150800,365904035,4115,4115,4115,4115,1300
20240108,150700,360554535,4115,4115,4115,4115,500
20240108,150600,358497035,4115,4115,4115,4115,0
20240108,150500,358497035,4115,4115,4115,4115,20
20240108,150400,358414735,4120,4120,4120,4120,0
20240108,150300,358414735,4120,4120,4120,4120,0
20240108,150200,358414735,4120,4120,4120,4120,0
20240108,150100,358414735,4120,4120,4120,4120,0
20240108,150000,358414735,4120,4120,4120,4120,5
20240108,145900,358394135,4120,4120,4120,4120,20
20240108,145800,358311735,4120,4120,4120,4120,0
20240108,145700,358311735,4120,4120,4120,4120,1
20240108,145600,358307615,4120,4120,4120,4120,0
20240108,145500,358307615,4120,4120,4120,4120,1
20240108,145400,358303495,4120,4115,4120,4115,34
20240108,145300,358163565,4120,4125,4125,4120,687
20240108,145200,355329860,4120,4120,4120,4120,0
20240108,145100,355329860,4120,4120,4120,4120,0
20240108,145000,355329860,4120,4120,4120,4120,0
20240108,144900,355329860,4120,4120,4120,4120,0
20240108,144800,355329860,4120,4120,4120,4120,0
20240108,144700,355329860,4120,4120,4120,4115,1198
20240108,144600,350398445,4120,4120,4120,4120,22
20240108,144500,350307805,4125,4125,4125,4120,611
20240108,144400,347787435,4125,4125,4125,4125,0
20240108,144300,347787435,4125,4125,4125,4125,0
20240108,144200,347787435,4125,4125,4125,4125,0
20240108,144100,347787435,4125,4125,4125,4125,10
20240108,144000,347746185,4120,4120,4120,4120,0
20240108,143900,347746185,4120,4120,4120,4120,0
20240108,143800,347746185,4120,4120,4120,4120,100
20240108,143700,347334185,4120,4120,4120,4120,0
20240108,143600,347334185,4120,4120,4120,4120,0
20240108,143500,347334185,4120,4120,4120,4120,0
20240108,143400,347334185,4120,4120,4120,4120,838
20240108,143300,343881625,4115,4115,4115,4115,0
20240108,143200,343881625,4115,4115,4115,4115,1
20240108,143100,343877510,4120,4120,4120,4120,167
20240108,143000,343189470,4120,4120,4120,4120,0
20240108,142900,343189470,4120,4120,4120,4120,0
20240108,142800,343189470,4120,4120,4120,4120,0
20240108,142700,343189470,4120,4120,4120,4120,320
20240108,142600,341871070,4120,4120,4120,4120,0
20240108,142500,341871070,4120,4120,4120,4120,0
20240108,142400,341871070,4120,4120,4120,4120,109
20240108,142300,341421990,4125,4125,4125,4125,279
20240108,142200,340271115,4125,4125,4125,4125,0
20240108,142100,340271115,4125,4125,4125,4125,2
20240108,142000,340262865,4130,4130,4130,4130,52
20240108,141900,340048105,4130,4130,4130,4130,0
20240108,141800,340048105,4130,4130,4130,4130,1
20240108,141700,340043975,4130,4130,4130,4130,6
20240108,141600,340019195,4135,4135,4135,4135,0
20240108,141500,340019195,4135,4135,4135,4135,1
20240108,141400,340015060,4130,4130,4130,4130,0
20240108,141300,340015060,4130,4130,4130,4130,10
20240108,141200,339973760,4135,4135,4135,4135,1
20240108,141100,339969625,4135,4135,4135,4135,98
20240108,141000,339564395,4135,4135,4135,4135,794
20240108,140900,336281205,4135,4130,4135,4130,2190
20240108,140800,327231280,4135,4135,4135,4135,0
20240108,140700,327231280,4135,4135,4135,4135,1000
20240108,140600,323096280,4135,4140,4140,4135,767
20240108,140500,319922110,4135,4125,4135,4125,4082
20240108,140400,303065490,4120,4120,4120,4120,500
20240108,140300,301005490,4120,4120,4120,4120,0
20240108,140200,301005490,4120,4120,4120,4120,19
20240108,140100,300927210,4115,4120,4120,4115,5
20240108,140000,300906625,4115,4115,4115,4115,0
20240108,135900,300906625,4115,4115,4115,4115,0
20240108,135800,300906625,4115,4115,4115,4115,2
20240108,135700,300898395,4125,4125,4125,4125,3
20240108,135600,300886020,4110,4110,4110,4110,0
20240108,135500,300886020,4110,4110,4110,4110,1
20240108,135400,300881910,4120,4120,4120,4120,1986
20240108,135300,292699590,4110,4110,4110,4110,0
20240108,135200,292699590,4110,4110,4110,4110,0
20240108,135100,292699590,4110,4110,4110,4110,0
20240108,135000,292699590,4110,4110,4110,4110,2763
20240108,134900,281343660,4110,4110,4110,4110,1
20240108,134800,281339550,4115,4115,4115,4115,0
20240108,134700,281339550,4115,4115,4115,4115,0
20240108,134600,281339550,4115,4115,4115,4115,1166
20240108,134500,276541460,4115,4115,4115,4115,0
20240108,134400,276541460,4115,4115,4115,4115,0
20240108,134300,276541460,4115,4115,4115,4115,0
20240108,134200,276541460,4115,4115,4115,4115,385
20240108,134100,274957185,4115,4115,4115,4115,115
20240108,134000,274483960,4115,4115,4115,4115,2000
20240108,133900,266253960,4120,4120,4120,4120,0
20240108,133800,266253960,4120,4120,4120,4120,0
20240108,133700,266253960,4120,4120,4120,4120,1
20240108,133600,266249840,4120,4120,4120,4120,0
20240108,133500,266249840,4120,4120,4120,4120,1
20240108,133400,266245720,4120,4120,4120,4120,0
20240108,133300,266245720,4120,4120,4120,4120,9
20240108,133200,266208640,4120,4120,4120,4120,0
20240108,133100,266208640,4120,4120,4120,4120,2
20240108,133000,266200400,4120,4120,4120,4120,1
20240108,132900,266196280,4115,4115,4115,4115,0
20240108,132800,266196280,4115,4115,4115,4115,200
20240108,132700,265373280,4115,4115,4115,4115,3
20240108,132600,265360935,4115,4115,4115,4115,0
20240108,132500,265360935,4115,4115,4115,4115,1
20240108,132400,265356820,4115,4115,4115,4115,16
20240108,132300,265290980,4115,4115,4115,4115,24
20240108,132200,265192220,4115,4115,4115,4115,24
20240108,132100,265093460,4115,4115,4115,4115,600
20240108,132000,262624460,4110,4110,4110,4110,0
20240108,131900,262624460,4110,4110,4110,4110,67
20240108,131800,262349090,4115,4115,4115,4115,2869
20240108,131700,250543155,4120,4120,4120,4120,0
20240108,131600,250543155,4120,4120,4120,4120,260
20240108,131500,249471955,4120,4115,4120,4115,1072
20240108,131400,245056305,4115,4115,4115,4115,1
20240108,131300,245052190,4115,4115,4115,4115,1
20240108,131200,245048075,4110,4110,4110,4110,0
20240108,131100,245048075,4110,4110,4110,4110,40
20240108,131000,244883675,4110,4115,4115,4110,323
20240108,130900,243554645,4120,4120,4120,4120,60
20240108,130800,243307445,4120,4120,4120,4120,0
20240108,130700,243307445,4120,4120,4120,4120,0
20240108,130600,243307445,4120,4120,4120,4120,19
20240108,130500,243229165,4120,4120,4120,4120,1
20240108,130400,243225045,4120,4120,4120,4120,0
20240108,130300,243225045,4120,4120,4120,4120,38
20240108,130200,243068485,4120,4120,4120,4120,0
20240108,130100,243068485,4120,4120,4120,4120,1209
20240108,130000,238087405,4115,4115,4115,4115,0
20240108,125900,238087405,4115,4115,4115,4115,0
20240108,125800,238087405,4115,4115,4115,4115,500
20240108,125700,236029905,4115,4115,4115,4115,0
20240108,125600,236029905,4115,4115,4115,4115,9
20240108,125500,235992870,4120,4120,4120,4120,0
20240108,125400,235992870,4120,4120,4120,4120,263
20240108,125300,234909310,4115,4115,4115,4115,0
20240108,125200,234909310,4115,4115,4115,4115,0
20240108,125100,234909310,4115,4115,4115,4115,0
20240108,125000,234909310,4115,4120,4120,4115,1072
20240108,124900,230493920,4125,4125,4125,4125,0
20240108,124800,230493920,4125,4125,4125,4125,1
20240108,124700,230489795,4120,4120,4120,4120,0
20240108,124600,230489795,4120,4120,4120,4120,0
20240108,124500,230489795,4120,4120,4120,4120,0
20240108,124400,230489795,4120,4120,4120,4120,10
20240108,124300,230448595,4120,4120,4120,4120,0
20240108,124200,230448595,4120,4120,4120,4120,0
20240108,124100,230448595,4120,4120,4120,4120,0
20240108,124000,230448595,4120,4120,4120,4120,0
20240108,123900,230448595,4120,4125,4125,4120,159
20240108,123800,229793385,4125,4125,4125,4125,29
20240108,123700,229673760,4130,4130,4130,4130,0
20240108,123600,229673760,4130,4130,4130,4130,0
20240108,123500,229673760,4130,4130,4130,4130,5
20240108,123400,229653110,4130,4130,4130,4130,0
20240108,123300,229653110,4130,4130,4130,4130,1
20240108,123200,229648980,4125,4125,4125,4125,0
20240108,123100,229648980,4125,4125,4125,4125,0
20240108,123000,229648980,4125,4125,4125,4125,200
20240108,122900,228823980,4125,4125,4125,4125,262
20240108,122800,227743230,4125,4125,4125,4125,200
20240108,122700,226918230,4125,4125,4125,4125,502
20240108,122600,224847480,4125,4125,4125,4125,0
20240108,122500,224847480,4125,4125,4125,4125,105
20240108,122400,224414355,4125,4125,4125,4125,5
20240108,122300,224393730,4130,4130,4130,4130,0
20240108,122200,224393730,4130,4130,4130,4130,0
20240108,122100,224393730,4130,4130,4130,4130,24
20240108,122000,224294610,4130,4130,4130,4130,0
20240108,121900,224294610,4130,4130,4130,4130,0
20240108,121800,224294610,4130,4130,4130,4130,0
20240108,121700,224294610,4130,4130,4130,4130,0
20240108,121600,224294610,4130,4130,4130,4130,0
20240108,121500,224294610,4130,4130,4130,4130,501
20240108,121400,222225480,4110,4110,4110,4110,0
20240108,121300,222225480,4110,4110,4110,4110,0
20240108,121200,222225480,4110,4110,4110,4110,0
20240108,121100,222225480,4110,4110,4110,4110,0
20240108,121000,222225480,4110,4110,4110,4110,0
20240108,120900,222225480,4110,4110,4110,4110,0
20240108,120800,222225480,4110,4110,4110,4110,0
20240108,120700,222225480,4110,4110,4110,4110,100
20240108,120600,221814480,4110,4110,4110,4110,0
20240108,120500,221814480,4110,4110,4110,4110,2
20240108,120400,221806260,4110,4110,4110,4110,0
20240108,120300,221806260,4110,4110,4110,4110,0
20240108,120200,221806260,4110,4110,4110,4110,3
20240108,120100,221793930,4110,4110,4110,4110,5
20240108,120000,221773380,4135,4135,4135,4135,0
20240108,115900,221773380,4135,4135,4135,4135,0
20240108,115800,221773380,4135,4135,4135,4135,0
20240108,115700,221773380,4135,4135,4135,4135,0
20240108,115600,221773380,4135,4135,4135,4135,0
20240108,115500,221773380,4135,4135,4135,4135,100
20240108,115400,221359880,4105,4130,4130,4105,1249
20240108,115300,216224640,4135,4135,4135,4135,0
20240108,115200,216224640,4135,4135,4135,4135,0
20240108,115100,216224640,4135,4125,4135,4125,4
20240108,115000,216208110,4125,4125,4125,4125,30
20240108,114900,216084360,4135,4135,4135,4135,0
20240108,114800,216084360,4135,4135,4135,4135,700
20240108,114700,213189860,4135,4135,4135,4135,0
20240108,114600,213189860,4135,4135,4135,4135,65
20240108,114500,212921085,4120,4120,4120,4120,0
20240108,114400,212921085,4120,4120,4120,4120,0
20240108,114300,212921085,4120,4120,4120,4120,55
20240108,114200,212694485,4120,4120,4120,4120,706
20240108,114100,209785765,4135,4130,4135,4130,1000
20240108,114000,205650785,4135,4135,4135,4135,66
20240108,113900,205377875,4120,4120,4120,4120,0
20240108,113800,205377875,4120,4120,4120,4120,136
20240108,113700,204817555,4120,4120,4120,4120,10
20240108,113600,204776355,4135,4135,4135,4135,0
20240108,113500,204776355,4135,4135,4135,4135,0
20240108,113400,204776355,4135,4135,4135,4135,0
20240108,113300,204776355,4135,4120,4135,4120,49
20240108,113200,204574415,4120,4130,4130,4120,235
20240108,113100,203605405,4130,4130,4130,4130,0
20240108,113000,203605405,4130,4135,4135,4130,18
20240108,112900,203531060,4135,4135,4135,4135,0
20240108,112800,203531060,4135,4135,4135,4135,3
20240108,112700,203518655,4135,4135,4135,4135,3
20240108,112600,203506250,4135,4135,4135,4135,0
20240108,112500,203506250,4135,4135,4135,4135,0
20240108,112400,203506250,4135,4135,4135,4135,0
20240108,112300,203506250,4135,4135,4135,4135,1
20240108,112200,203502115,4135,4135,4135,4135,622
20240108,112100,200930145,4135,4135,4135,4135,0
20240108,112000,200930145,4135,4135,4135,4135,3
20240108,111900,200917740,4135,4135,4135,4135,2572
20240108,111800,190282520,4135,4135,4135,4135,0
20240108,111700,190282520,4135,4140,4140,4135,279
20240108,111600,189128850,4135,4135,4135,4130,2555
20240108,111500,178564050,4125,4130,4135,4125,715
20240108,111400,175613285,4135,4130,4135,4130,128
20240108,111300,175084640,4130,4130,4130,4130,25
20240108,111200,174981390,4130,4135,4135,4130,320
20240108,111100,173659730,4135,4125,4135,4125,6306
20240108,111000,147603730,4125,4120,4125,4120,1087
20240108,110900,143120285,4120,4120,4120,4120,1094
20240108,110800,138613005,4120,4120,4120,4120,597
20240108,110700,136153365,4120,4120,4120,4120,47
20240108,110600,135959725,4120,4120,4120,4120,814
20240108,110500,132606045,4120,4120,4120,4120,0
20240108,110400,132606045,4120,4120,4120,4120,0
20240108,110300,132606045,4120,4120,4120,4120,69
20240108,110200,132321765,4120,4120,4120,4120,122
20240108,110100,131819125,4110,4110,4110,4110,0
20240108,110000,131819125,4110,4110,4110,4110,0
20240108,105900,131819125,4110,4110,4110,4110,0
20240108,105800,131819125,4110,4110,4110,4110,737
20240108,105700,128790055,4120,4120,4120,4120,0
20240108,105600,128790055,4120,4120,4120,4120,2
20240108,105500,128781815,4125,4120,4125,4120,4
20240108,105400,128765330,4120,4125,4125,4120,2136
20240108,105300,119955220,4120,4120,4120,4120,400
20240108,105200,118307220,4125,4125,4125,4125,1
20240108,105100,118303095,4120,4120,4120,4120,0
20240108,105000,118303095,4120,4120,4120,4120,75
20240108,104900,117994095,4125,4125,4125,4125,0
20240108,104800,117994095,4125,4125,4125,4125,0
20240108,104700,117994095,4125,4125,4125,4125,0
20240108,104600,117994095,4125,4125,4125,4125,16
20240108,104500,117928095,4125,4120,4125,4120,90
20240108,104400,117557120,4125,4125,4125,4125,0
20240108,104300,117557120,4125,4125,4125,4125,21
20240108,104200,117470495,4125,4125,4125,4125,0
20240108,104100,117470495,4125,4120,4125,4120,1562
20240108,104000,111032180,4115,4120,4120,4115,15
20240108,103900,110970430,4120,4115,4120,4115,394
20240108,103800,109349115,4120,4120,4120,4120,11
20240108,103700,109303795,4115,4120,4120,4115,63
20240108,103600,109044300,4120,4120,4120,4120,1
20240108,103500,109040180,4115,4110,4115,4110,1538
20240108,103400,102718750,4110,4105,4110,4105,80
20240108,103300,102390345,4105,4105,4105,4105,200
20240108,103200,101569345,4110,4110,4110,4110,11
20240108,103100,101524135,4100,4105,4105,4100,976
20240108,103000,97522325,4110,4110,4110,4110,0
20240108,102900,97522325,4110,4110,4110,4110,0
20240108,102800,97522325,4110,4110,4110,4110,1
20240108,102700,97518215,4105,4105,4105,4105,1
20240108,102600,97514110,4110,4110,4110,4110,0
20240108,102500,97514110,4110,4110,4110,4110,0
20240108,102400,97514110,4110,4110,4110,4110,57
20240108,102300,97279840,4110,4105,4110,4100,25
20240108,102200,97177140,4110,4110,4110,4110,0
20240108,102100,97177140,4110,4110,4110,4110,2
20240108,102000,97168920,4100,4100,4100,4100,200
20240108,101900,96348920,4110,4110,4110,4110,200
20240108,101800,95526920,4110,4110,4110,4110,0
20240108,101700,95526920,4110,4105,4110,4105,333
20240108,101600,94159335,4105,4105,4105,4105,1
20240108,101500,94155230,4100,4100,4100,4100,506
20240108,101400,92080630,4085,4085,4085,4085,1
20240108,101300,92076545,4085,4085,4085,4085,23
20240108,101200,91982590,4085,4100,4100,4085,31
20240108,101100,91855940,4090,4090,4090,4090,2003
20240108,101000,83663670,4090,4080,4090,4080,913
20240108,100900,79936180,4090,4090,4090,4090,0
20240108,100800,79936180,4090,4090,4090,4090,0
20240108,100700,79936180,4090,4090,4090,4090,0
20240108,100600,79936180,4090,4090,4090,4090,0
20240108,100500,79936180,4090,4085,4090,4085,84
20240108,100400,79592625,4085,4085,4085,4085,164
20240108,100300,78922685,4085,4085,4085,4085,0
20240108,100200,78922685,4085,4085,4085,4085,3
20240108,100100,78910430,4085,4070,4085,4070,60
20240108,100000,78665480,4085,4085,4085,4085,0
20240108,095900,78665480,4085,4085,4085,4085,501
20240108,095800,76618895,4080,4080,4080,4080,2
20240108,095700,76610735,4070,4070,4070,4070,0
20240108,095600,76610735,4070,4070,4070,4070,1
20240108,095500,76606665,4070,4070,4070,4070,0
20240108,095400,76606665,4070,4070,4070,4070,0
20240108,095300,76606665,4070,4070,4070,4070,0
20240108,095200,76606665,4070,4070,4070,4070,170
20240108,095100,75914765,4070,4070,4070,4070,0
20240108,095000,75914765,4070,4070,4070,4070,3
20240108,094900,75902555,4065,4065,4065,4065,0
20240108,094800,75902555,4065,4070,4070,4065,1500
20240108,094700,69804650,4070,4065,4085,4065,1145
20240108,094600,65149185,4065,4065,4065,4065,3
20240108,094500,65136990,4085,4085,4085,4085,0
20240108,094400,65136990,4085,4085,4085,4085,10
20240108,094300,65096140,4085,4075,4085,4075,801
20240108,094200,61831865,4075,4075,4075,4075,4
20240108,094100,61815565,4075,4075,4075,4075,54
20240108,094000,61595515,4080,4080,4080,4080,7
20240108,093900,61566955,4085,4085,4085,4085,0
20240108,093800,61566955,4085,4085,4085,4085,1
20240108,093700,61562870,4070,4070,4070,4070,2045
20240108,093600,53239720,4065,4070,4070,4065,2505
20240108,093500,43045370,4070,4085,4085,4070,2
20240108,093400,43037215,4085,4085,4085,4085,40
20240108,093300,42873815,4085,4085,4085,4085,1
20240108,093200,42869730,4065,4065,4065,4065,0
20240108,093100,42869730,4065,4065,4065,4065,0
20240108,093000,42869730,4065,4075,4075,4065,803
20240108,092900,39601980,4075,4075,4075,4075,0
20240108,092800,39601980,4075,4075,4075,4075,155
20240108,092700,38970355,4075,4075,4075,4075,60
20240108,092600,38725855,4075,4075,4075,4075,0
20240108,092500,38725855,4075,4075,4075,4075,0
20240108,092400,38725855,4075,4075,4075,4075,10
20240108,092300,38685105,4070,4070,4070,4070,98
20240108,092200,38286245,4070,4085,4085,4070,157
20240108,092100,37647000,4065,4065,4065,4065,0
20240108,092000,37647000,4065,4065,4065,4065,400
20240108,091900,36021000,4065,4065,4065,4065,0
20240108,091800,36021000,4065,4065,4065,4065,98
20240108,091700,35622630,4075,4065,4075,4065,495
20240108,091600,33610375,4070,4070,4075,4070,814
20240108,091500,30297135,4070,4080,4080,4070,722
20240108,091400,27356425,4080,4085,4085,4080,48
20240108,091300,27160550,4090,4090,4090,4090,1
20240108,091200,27156460,4090,4090,4090,4090,109
20240108,091100,26710650,4095,4095,4095,4095,191
20240108,091000,25928505,4095,4100,4100,4095,512
20240108,090900,23831805,4120,4095,4120,4095,1201
20240108,090800,18913685,4120,4115,4120,4115,10
20240108,090700,18872490,4120,4120,4120,4120,62
20240108,090600,18617050,4120,4120,4120,4120,60
20240108,090500,18369850,4120,4120,4120,4120,100
20240108,090400,17957850,4130,4130,4130,4130,0
20240108,090300,17957850,4130,4130,4130,4130,0
20240108,090200,17957850,4130,4130,4130,4130,100
20240108,090100,17544850,4130,4125,4130,4100,3646
20240108,090000,2577975,4125,4125,4125,4120,625