KissMeData/047400/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,193000,1768507945,2975,2975,2975,2975,42953
20240104,192900,1768507945,2975,2975,2975,2975,0
20240104,192800,1768507945,2975,2975,2975,2975,0
20240104,192700,1768507945,2975,2975,2975,2975,0
20240104,192600,1768507945,2975,2975,2975,2975,0
20240104,192500,1768507945,2975,2975,2975,2975,0
20240104,192400,1768507945,2975,2975,2975,2975,0
20240104,192300,1768507945,2975,2975,2975,2975,0
20240104,192200,1768507945,2975,2975,2975,2975,0
20240104,192100,1768507945,2975,2975,2975,2975,0
20240104,192000,1768507945,2975,2975,2975,2975,0
20240104,191900,1768507945,2975,2975,2975,2975,0
20240104,191800,1768507945,2975,2975,2975,2975,0
20240104,191700,1768507945,2975,2975,2975,2975,0
20240104,191600,1768507945,2975,2975,2975,2975,0
20240104,191500,1768507945,2975,2975,2975,2975,0
20240104,191400,1768507945,2975,2975,2975,2975,0
20240104,191300,1768507945,2975,2975,2975,2975,0
20240104,191200,1768507945,2975,2975,2975,2975,0
20240104,191100,1768507945,2975,2975,2975,2975,0
20240104,191000,1768507945,2975,2975,2975,2975,0
20240104,190900,1768507945,2975,2975,2975,2975,0
20240104,190800,1768507945,2975,2975,2975,2975,0
20240104,190700,1768507945,2975,2975,2975,2975,0
20240104,190600,1768507945,2975,2975,2975,2975,0
20240104,190500,1768507945,2975,2975,2975,2975,0
20240104,190400,1768507945,2975,2975,2975,2975,0
20240104,190300,1768507945,2975,2975,2975,2975,0
20240104,190200,1768507945,2975,2975,2975,2975,0
20240104,190100,1768507945,2975,2975,2975,2975,0
20240104,190000,1768507945,2975,2975,2975,2975,42953
20240104,185900,1768507945,2975,2975,2975,2975,0
20240104,185800,1768507945,2975,2975,2975,2975,0
20240104,185700,1768507945,2975,2975,2975,2975,0
20240104,185600,1768507945,2975,2975,2975,2975,0
20240104,185500,1768507945,2975,2975,2975,2975,0
20240104,185400,1768507945,2975,2975,2975,2975,0
20240104,185300,1768507945,2975,2975,2975,2975,0
20240104,185200,1768507945,2975,2975,2975,2975,0
20240104,185100,1768507945,2975,2975,2975,2975,0
20240104,185000,1768507945,2975,2975,2975,2975,0
20240104,184900,1768507945,2975,2975,2975,2975,0
20240104,184800,1768507945,2975,2975,2975,2975,0
20240104,184700,1768507945,2975,2975,2975,2975,0
20240104,184600,1768507945,2975,2975,2975,2975,0
20240104,184500,1768507945,2975,2975,2975,2975,0
20240104,184400,1768507945,2975,2975,2975,2975,0
20240104,184300,1768507945,2975,2975,2975,2975,0
20240104,184200,1768507945,2975,2975,2975,2975,0
20240104,184100,1768507945,2975,2975,2975,2975,0
20240104,184000,1768507945,2975,2975,2975,2975,0
20240104,183900,1768507945,2975,2975,2975,2975,0
20240104,183800,1768507945,2975,2975,2975,2975,0
20240104,183700,1768507945,2975,2975,2975,2975,0
20240104,183600,1768507945,2975,2975,2975,2975,0
20240104,183500,1768507945,2975,2975,2975,2975,0
20240104,183400,1768507945,2975,2975,2975,2975,0
20240104,183300,1768507945,2975,2975,2975,2975,0
20240104,183200,1768507945,2975,2975,2975,2975,0
20240104,183100,1768507945,2975,2975,2975,2975,0
20240104,183000,1768507945,2975,2975,2975,2975,42953
20240104,182900,1768507945,2975,2975,2975,2975,0
20240104,182800,1768507945,2975,2975,2975,2975,0
20240104,182700,1768507945,2975,2975,2975,2975,0
20240104,182600,1768507945,2975,2975,2975,2975,0
20240104,182500,1768507945,2975,2975,2975,2975,0
20240104,182400,1768507945,2975,2975,2975,2975,0
20240104,182300,1768507945,2975,2975,2975,2975,0
20240104,182200,1768507945,2975,2975,2975,2975,0
20240104,182100,1768507945,2975,2975,2975,2975,0
20240104,182000,1768507945,2975,2975,2975,2975,0
20240104,181900,1768507945,2975,2975,2975,2975,0
20240104,181800,1768507945,2975,2975,2975,2975,0
20240104,181700,1768507945,2975,2975,2975,2975,0
20240104,181600,1768507945,2975,2975,2975,2975,0
20240104,181500,1768507945,2975,2975,2975,2975,0
20240104,181400,1768507945,2975,2975,2975,2975,0
20240104,181300,1768507945,2975,2975,2975,2975,0
20240104,181200,1768507945,2975,2975,2975,2975,0
20240104,181100,1768507945,2975,2975,2975,2975,0
20240104,181000,1768507945,2975,2975,2975,2975,0
20240104,180900,1768507945,2975,2975,2975,2975,0
20240104,180800,1768507945,2975,2975,2975,2975,0
20240104,180700,1768507945,2975,2975,2975,2975,0
20240104,180600,1768507945,2975,2975,2975,2975,0
20240104,180500,1768507945,2975,2975,2975,2975,0
20240104,180400,1768507945,2975,2975,2975,2975,0
20240104,180300,1768507945,2975,2975,2975,2975,0
20240104,180200,1768507945,2975,2975,2975,2975,0
20240104,180100,1768507945,2975,2975,2975,2975,0
20240104,180000,1768507945,2975,2975,2975,2975,42953
20240104,175900,1768507945,2975,2975,2975,2975,0
20240104,175800,1768507945,2975,2975,2975,2975,0
20240104,175700,1768507945,2975,2975,2975,2975,0
20240104,175600,1768507945,2975,2975,2975,2975,0
20240104,175500,1768507945,2975,2975,2975,2975,0
20240104,175400,1768507945,2975,2975,2975,2975,0
20240104,175300,1768507945,2975,2975,2975,2975,0
20240104,175200,1768507945,2975,2975,2975,2975,0
20240104,175100,1768507945,2975,2975,2975,2975,0
20240104,175000,1768507945,2975,2975,2975,2975,0
20240104,174900,1768507945,2975,2975,2975,2975,0
20240104,174800,1768507945,2975,2975,2975,2975,0
20240104,174700,1768507945,2975,2975,2975,2975,0
20240104,174600,1768507945,2975,2975,2975,2975,0
20240104,174500,1768507945,2975,2975,2975,2975,0
20240104,174400,1768507945,2975,2975,2975,2975,0
20240104,174300,1768507945,2975,2975,2975,2975,0
20240104,174200,1768507945,2975,2975,2975,2975,0
20240104,174100,1768507945,2975,2975,2975,2975,0
20240104,174000,1768507945,2975,2975,2975,2975,0
20240104,173900,1768507945,2975,2975,2975,2975,0
20240104,173800,1768507945,2975,2975,2975,2975,0
20240104,173700,1768507945,2975,2975,2975,2975,0
20240104,173600,1768507945,2975,2975,2975,2975,0
20240104,173500,1768507945,2975,2975,2975,2975,0
20240104,173400,1768507945,2975,2975,2975,2975,0
20240104,173300,1768507945,2975,2975,2975,2975,0
20240104,173200,1768507945,2975,2975,2975,2975,0
20240104,173100,1768507945,2975,2975,2975,2975,0
20240104,173000,1768507945,2975,2975,2975,2975,42953
20240104,172900,1768507945,2975,2975,2975,2975,0
20240104,172800,1768507945,2975,2975,2975,2975,0
20240104,172700,1768507945,2975,2975,2975,2975,0
20240104,172600,1768507945,2975,2975,2975,2975,0
20240104,172500,1768507945,2975,2975,2975,2975,0
20240104,172400,1768507945,2975,2975,2975,2975,0
20240104,172300,1768507945,2975,2975,2975,2975,0
20240104,172200,1768507945,2975,2975,2975,2975,0
20240104,172100,1768507945,2975,2975,2975,2975,0
20240104,172000,1768507945,2975,2975,2975,2975,0
20240104,171900,1768507945,2975,2975,2975,2975,0
20240104,171800,1768507945,2975,2975,2975,2975,0
20240104,171700,1768507945,2975,2975,2975,2975,0
20240104,171600,1768507945,2975,2975,2975,2975,0
20240104,171500,1768507945,2975,2975,2975,2975,0
20240104,171400,1768507945,2975,2975,2975,2975,0
20240104,171300,1768507945,2975,2975,2975,2975,0
20240104,171200,1768507945,2975,2975,2975,2975,0
20240104,171100,1768507945,2975,2975,2975,2975,0
20240104,171000,1768507945,2975,2975,2975,2975,0
20240104,170900,1768507945,2975,2975,2975,2975,0
20240104,170800,1768507945,2975,2975,2975,2975,0
20240104,170700,1768507945,2975,2975,2975,2975,0
20240104,170600,1768507945,2975,2975,2975,2975,0
20240104,170500,1768507945,2975,2975,2975,2975,0
20240104,170400,1768507945,2975,2975,2975,2975,0
20240104,170300,1768507945,2975,2975,2975,2975,0
20240104,170200,1768507945,2975,2975,2975,2975,0
20240104,170100,1768507945,2975,2975,2975,2975,0
20240104,170000,1768507945,2975,2975,2975,2975,42953
20240104,165900,1768507945,2975,2975,2975,2975,0
20240104,165800,1768507945,2975,2975,2975,2975,0
20240104,165700,1768507945,2975,2975,2975,2975,0
20240104,165600,1768507945,2975,2975,2975,2975,0
20240104,165500,1768507945,2975,2975,2975,2975,0
20240104,165400,1768507945,2975,2975,2975,2975,0
20240104,165300,1768507945,2975,2975,2975,2975,0
20240104,165200,1768507945,2975,2975,2975,2975,0
20240104,165100,1768507945,2975,2975,2975,2975,0
20240104,165000,1768507945,2975,2975,2975,2975,0
20240104,164900,1768507945,2975,2975,2975,2975,0
20240104,164800,1768507945,2975,2975,2975,2975,0
20240104,164700,1768507945,2975,2975,2975,2975,0
20240104,164600,1768507945,2975,2975,2975,2975,0
20240104,164500,1768507945,2975,2975,2975,2975,0
20240104,164400,1768507945,2975,2975,2975,2975,0
20240104,164300,1768507945,2975,2975,2975,2975,0
20240104,164200,1768507945,2975,2975,2975,2975,0
20240104,164100,1768507945,2975,2975,2975,2975,0
20240104,164000,1768507945,2975,2975,2975,2975,0
20240104,163900,1768507945,2975,2975,2975,2975,0
20240104,163800,1768507945,2975,2975,2975,2975,0
20240104,163700,1768507945,2975,2975,2975,2975,0
20240104,163600,1768507945,2975,2975,2975,2975,0
20240104,163500,1768507945,2975,2975,2975,2975,0
20240104,163400,1768507945,2975,2975,2975,2975,0
20240104,163300,1768507945,2975,2975,2975,2975,0
20240104,163200,1768507945,2975,2975,2975,2975,0
20240104,163100,1768507945,2975,2975,2975,2975,0
20240104,163000,1768507945,2975,2975,2975,2975,42953
20240104,162900,1768507945,2975,2975,2975,2975,0
20240104,162800,1768507945,2975,2975,2975,2975,0
20240104,162700,1768507945,2975,2975,2975,2975,0
20240104,162600,1768507945,2975,2975,2975,2975,0
20240104,162500,1768507945,2975,2975,2975,2975,0
20240104,162400,1768507945,2975,2975,2975,2975,0
20240104,162300,1768507945,2975,2975,2975,2975,0
20240104,162200,1768507945,2975,2975,2975,2975,0
20240104,162100,1768507945,2975,2975,2975,2975,0
20240104,162000,1768507945,2975,2975,2975,2975,0
20240104,161900,1768507945,2975,2975,2975,2975,0
20240104,161800,1768507945,2975,2975,2975,2975,0
20240104,161700,1768507945,2975,2975,2975,2975,0
20240104,161600,1768507945,2975,2975,2975,2975,0
20240104,161500,1768507945,2975,2975,2975,2975,0
20240104,161400,1768507945,2975,2975,2975,2975,0
20240104,161300,1768507945,2975,2975,2975,2975,0
20240104,161200,1768507945,2975,2975,2975,2975,0
20240104,161100,1768507945,2975,2975,2975,2975,0
20240104,161000,1768507945,2975,2975,2975,2975,0
20240104,160900,1768507945,2975,2975,2975,2975,0
20240104,160800,1768507945,2975,2975,2975,2975,0
20240104,160700,1768507945,2975,2975,2975,2975,0
20240104,160600,1768507945,2975,2975,2975,2975,0
20240104,160500,1768507945,2975,2975,2975,2975,0
20240104,160400,1768507945,2975,2975,2975,2975,0
20240104,160300,1768507945,2975,2975,2975,2975,0
20240104,160200,1768507945,2975,2975,2975,2975,0
20240104,160100,1768507945,2975,2975,2975,2975,0
20240104,160000,1768507945,2975,2975,2975,2975,42953
20240104,155900,1768507945,2975,2975,2975,2975,0
20240104,155800,1768507945,2975,2975,2975,2975,0
20240104,155700,1768507945,2975,2975,2975,2975,0
20240104,155600,1768507945,2975,2975,2975,2975,0
20240104,155500,1768507945,2975,2975,2975,2975,0
20240104,155400,1768507945,2975,2975,2975,2975,0
20240104,155300,1768507945,2975,2975,2975,2975,0
20240104,155200,1768507945,2975,2975,2975,2975,0
20240104,155100,1768507945,2975,2975,2975,2975,0
20240104,155000,1768507945,2975,2975,2975,2975,0
20240104,154900,1768507945,2975,2975,2975,2975,0
20240104,154800,1768507945,2975,2975,2975,2975,0
20240104,154700,1768507945,2975,2975,2975,2975,0
20240104,154600,1768507945,2975,2975,2975,2975,0
20240104,154500,1768507945,2975,2975,2975,2975,0
20240104,154400,1768507945,2975,2975,2975,2975,0
20240104,154300,1768507945,2975,2975,2975,2975,0
20240104,154200,1768507945,2975,2975,2975,2975,0
20240104,154100,1768507945,2975,2975,2975,2975,0
20240104,154000,1768507945,2975,2975,2975,2975,0
20240104,153900,1768507945,2975,2975,2975,2975,0
20240104,153800,1768507945,2975,2975,2975,2975,0
20240104,153700,1768507945,2975,2975,2975,2975,0
20240104,153600,1768507945,2975,2975,2975,2975,0
20240104,153500,1768507945,2975,2975,2975,2975,0
20240104,153400,1768507945,2975,2975,2975,2975,0
20240104,153300,1768507945,2975,2975,2975,2975,0
20240104,153200,1768507945,2975,2975,2975,2975,0
20240104,153100,1768507945,2975,2975,2975,2975,0
20240104,153000,1768507945,2975,2975,2975,2975,85906
20240104,152900,1640722770,2950,2950,2950,2950,0
20240104,152800,1640722770,2950,2950,2950,2950,0
20240104,152700,1640722770,2950,2950,2950,2950,0
20240104,152600,1640722770,2950,2950,2950,2950,0
20240104,152500,1640722770,2950,2950,2950,2950,0
20240104,152400,1640722770,2950,2950,2950,2950,0
20240104,152300,1640722770,2950,2950,2950,2950,0
20240104,152200,1640722770,2950,2950,2950,2950,0
20240104,152100,1640722770,2950,2950,2950,2950,0
20240104,152000,1640722770,2950,2950,2950,2950,0
20240104,151900,1640722770,2950,2950,2950,2940,2783
20240104,151800,1632513410,2950,2950,2950,2940,1341
20240104,151700,1628563670,2935,2960,2960,2930,11016
20240104,151600,1596149990,2960,2945,2960,2945,4618
20240104,151500,1582506720,2950,2940,2950,2940,10351
20240104,151400,1552008890,2945,2945,2945,2940,427
20240104,151300,1550752030,2940,2945,2950,2940,2263
20240104,151200,1544085295,2945,2950,2950,2940,628
20240104,151100,1542233755,2940,2950,2950,2940,571
20240104,151000,1540553780,2950,2960,2960,2940,1536
20240104,150900,1536027175,2960,2955,2960,2950,4494
20240104,150800,1522748250,2960,2960,2965,2955,19480
20240104,150700,1465067345,2960,2935,2960,2935,35539
20240104,150600,1360386670,2935,2935,2935,2935,3148
20240104,150500,1351147290,2935,2935,2935,2935,522
20240104,150400,1349615220,2935,2935,2935,2935,1033
20240104,150300,1346583365,2935,2930,2935,2930,983
20240104,150200,1343702660,2930,2930,2935,2930,1891
20240104,150100,1338159705,2930,2930,2930,2930,1410
20240104,150000,1334028405,2930,2930,2935,2930,2011
20240104,145900,1328135675,2935,2935,2935,2935,4103
20240104,145800,1316093370,2935,2935,2935,2935,443
20240104,145700,1314793165,2935,2930,2935,2930,620
20240104,145600,1312974770,2930,2935,2935,2930,193
20240104,145500,1312408765,2935,2930,2935,2930,1474
20240104,145400,1308089010,2930,2935,2935,2930,378
20240104,145300,1306979585,2930,2930,2935,2925,3834
20240104,145200,1295741505,2930,2930,2930,2930,1260
20240104,145100,1292049705,2930,2925,2930,2925,488
20240104,145000,1290621025,2925,2925,2930,2925,8953
20240104,144900,1264398500,2925,2930,2930,2925,448
20240104,144800,1263087600,2930,2925,2930,2925,167
20240104,144700,1262598875,2925,2930,2930,2925,1260
20240104,144600,1258907575,2930,2925,2930,2925,910
20240104,144500,1256245470,2925,2925,2925,2925,2699
20240104,144400,1248350895,2925,2930,2930,2925,442
20240104,144300,1247056085,2925,2925,2930,2925,16
20240104,144200,1247009235,2925,2925,2925,2925,5217
20240104,144100,1231749510,2930,2925,2930,2925,700
20240104,144000,1229701885,2925,2925,2925,2925,50
20240104,143900,1229555635,2930,2930,2930,2930,109
20240104,143800,1229236265,2930,2930,2930,2925,920
20240104,143700,1226540965,2930,2930,2930,2930,336
20240104,143600,1225556485,2930,2925,2930,2925,695
20240104,143500,1223521135,2930,2930,2930,2925,65
20240104,143400,1223330935,2930,2930,2930,2930,894
20240104,143300,1220711515,2930,2930,2930,2925,199
20240104,143200,1220128795,2925,2925,2925,2925,8
20240104,143100,1220105395,2925,2925,2925,2925,931
20240104,143000,1217382220,2925,2925,2930,2925,489
20240104,142900,1215951885,2930,2925,2930,2925,1451
20240104,142800,1211705390,2925,2925,2925,2925,192
20240104,142700,1211143790,2925,2925,2925,2925,401
20240104,142600,1209970865,2925,2925,2925,2925,500
20240104,142500,1208508365,2925,2925,2930,2925,1402
20240104,142400,1204403810,2930,2930,2930,2925,1712
20240104,142300,1199387655,2930,2925,2930,2925,2508
20240104,142200,1192039260,2925,2925,2930,2925,1085
20240104,142100,1188863135,2930,2930,2930,2930,100
20240104,142000,1188570135,2930,2930,2930,2930,1426
20240104,141900,1184391955,2930,2930,2930,2930,700
20240104,141800,1182340955,2930,2935,2935,2930,2257
20240104,141700,1175727940,2930,2930,2930,2930,2624
20240104,141600,1168039620,2930,2930,2935,2930,452
20240104,141500,1166715255,2930,2925,2930,2925,9041
20240104,141400,1140259560,2930,2930,2930,2925,1481
20240104,141300,1135920330,2925,2925,2925,2925,0
20240104,141200,1135920330,2925,2925,2925,2925,260
20240104,141100,1135159830,2930,2925,2930,2925,1145
20240104,141000,1131810700,2930,2930,2930,2930,0
20240104,140900,1131810700,2930,2930,2930,2925,2160
20240104,140800,1125481915,2930,2930,2930,2930,0
20240104,140700,1125481915,2930,2925,2930,2925,795
20240104,140600,1123156340,2925,2925,2925,2925,0
20240104,140500,1123156340,2925,2925,2925,2925,3
20240104,140400,1123147565,2930,2925,2930,2925,1276
20240104,140300,1119414115,2925,2925,2925,2925,0
20240104,140200,1119414115,2925,2925,2925,2925,600
20240104,140100,1117659115,2930,2930,2930,2930,3567
20240104,140000,1107207805,2930,2930,2930,2930,411
20240104,135900,1106003575,2930,2930,2930,2930,2402
20240104,135800,1098965715,2925,2930,2930,2925,2355
20240104,135700,1092077325,2930,2930,2930,2930,1
20240104,135600,1092074395,2925,2930,2930,2925,497
20240104,135500,1090618420,2930,2930,2930,2930,1291
20240104,135400,1086835790,2925,2925,2925,2925,16
20240104,135300,1086788990,2930,2930,2930,2930,330
20240104,135200,1085822090,2925,2930,2930,2925,310
20240104,135100,1084913840,2930,2925,2930,2925,868
20240104,135000,1082374185,2925,2925,2925,2925,857
20240104,134900,1079867460,2920,2920,2920,2920,171
20240104,134800,1079368140,2920,2925,2925,2920,1456
20240104,134700,1075112540,2925,2925,2925,2925,50
20240104,134600,1074966290,2925,2925,2925,2925,193
20240104,134500,1074401765,2920,2920,2925,2920,1195
20240104,134400,1070907020,2920,2925,2925,2920,1004
20240104,134300,1067975320,2920,2920,2920,2920,0
20240104,134200,1067975320,2920,2920,2920,2920,1226
20240104,134100,1064395400,2920,2920,2920,2920,101
20240104,134000,1064100480,2920,2920,2920,2920,1091
20240104,133900,1060914760,2925,2920,2925,2920,460
20240104,133800,1059571510,2920,2920,2925,2920,420
20240104,133700,1058344860,2920,2920,2920,2920,806
20240104,133600,1055991340,2920,2920,2920,2920,410
20240104,133500,1054794140,2920,2925,2925,2920,1480
20240104,133400,1050465945,2925,2930,2930,2925,275
20240104,133300,1049660625,2930,2925,2930,2925,1372
20240104,133200,1045643165,2925,2925,2930,2925,2066
20240104,133100,1039597115,2925,2925,2930,2925,853
20240104,133000,1037099580,2930,2925,2930,2925,145
20240104,132900,1036675015,2925,2925,2930,2925,1468
20240104,132800,1032381080,2925,2925,2925,2925,62
20240104,132700,1032199730,2930,2925,2930,2925,243
20240104,132600,1031488200,2930,2930,2930,2930,1104
20240104,132500,1028253480,2930,2930,2930,2930,566
20240104,132400,1026595100,2930,2930,2930,2930,2010
20240104,132300,1020705800,2930,2930,2930,2930,11
20240104,132200,1020673570,2935,2935,2935,2935,1
20240104,132100,1020670635,2930,2930,2930,2930,7
20240104,132000,1020650125,2930,2930,2930,2930,293
20240104,131900,1019791635,2930,2930,2930,2930,620
20240104,131800,1017975035,2930,2935,2935,2930,1025
20240104,131700,1014967910,2935,2930,2935,2930,681
20240104,131600,1012972010,2930,2930,2930,2930,103
20240104,131500,1012670220,2925,2935,2935,2925,73
20240104,131400,1012456595,2935,2935,2935,2935,2777
20240104,131300,1004306100,2925,2930,2930,2925,1439
20240104,131200,1000090270,2930,2930,2930,2930,353
20240104,131100,999055980,2930,2925,2940,2925,1265
20240104,131000,995351040,2925,2920,2925,2920,2567
20240104,130900,987844775,2920,2935,2935,2920,7013
20240104,130800,967320580,2935,2935,2940,2935,465
20240104,130700,965954805,2935,2940,2940,2935,524
20240104,130600,964416435,2940,2935,2940,2935,394
20240104,130500,963259195,2935,2935,2940,2935,1002
20240104,130400,960314795,2940,2945,2945,2935,13850
20240104,130300,919630005,2940,2945,2950,2940,1244
20240104,130200,915966510,2945,2950,2950,2945,3245
20240104,130100,906396235,2950,2945,2950,2940,3833
20240104,130000,895124365,2945,2935,2950,2935,6598
20240104,125900,875699180,2935,2935,2940,2930,4325
20240104,125800,863004830,2935,2940,2940,2935,1072
20240104,125700,859854460,2935,2935,2940,2935,934
20240104,125600,857112420,2940,2940,2945,2940,2334
20240104,125500,850244750,2940,2930,2940,2925,8454
20240104,125400,825442275,2925,2925,2925,2925,2470
20240104,125300,818217525,2925,2920,2925,2915,6205
20240104,125200,800099415,2915,2920,2920,2915,326
20240104,125100,799148115,2920,2920,2920,2920,554
20240104,125000,797530435,2920,2920,2920,2920,1331
20240104,124900,793643915,2920,2915,2920,2915,5945
20240104,124800,776292810,2910,2915,2915,2910,95
20240104,124700,776015980,2915,2915,2915,2915,493
20240104,124600,774578885,2910,2910,2910,2910,0
20240104,124500,774578885,2910,2920,2920,2910,224
20240104,124400,773926095,2915,2915,2920,2915,537
20240104,124300,772358240,2915,2915,2915,2915,700
20240104,124200,770317740,2915,2920,2920,2915,158
20240104,124100,769856640,2920,2920,2920,2915,2507
20240104,124000,762536700,2920,2920,2920,2915,130
20240104,123900,762157200,2915,2915,2915,2915,73
20240104,123800,761944405,2915,2915,2920,2915,308
20240104,123700,761045205,2910,2915,2915,2910,1398
20240104,123600,756971910,2915,2915,2915,2915,1427
20240104,123500,752812205,2915,2915,2915,2915,933
20240104,123400,750092510,2915,2910,2915,2910,13836
20240104,123300,709768345,2910,2910,2910,2910,1413
20240104,123200,705656515,2910,2910,2910,2910,965
20240104,123100,702848365,2910,2910,2910,2910,4243
20240104,123000,690501235,2910,2910,2910,2910,0
20240104,122900,690501235,2910,2910,2910,2910,342
20240104,122800,689506015,2910,2910,2910,2910,200
20240104,122700,688924015,2910,2910,2910,2910,1000
20240104,122600,686014015,2910,2910,2910,2900,442
20240104,122500,684728295,2910,2905,2910,2905,2728
20240104,122400,676802700,2900,2905,2905,2900,866
20240104,122300,674287550,2900,2900,2900,2900,112
20240104,122200,673962750,2900,2905,2905,2900,740
20240104,122100,671816550,2905,2905,2905,2905,55
20240104,122000,671656775,2900,2900,2900,2900,60
20240104,121900,671482775,2900,2900,2900,2900,229
20240104,121800,670818675,2905,2905,2905,2905,105
20240104,121700,670513650,2905,2905,2905,2905,225
20240104,121600,669860025,2900,2905,2905,2900,1002
20240104,121500,666954215,2900,2900,2900,2900,244
20240104,121400,666246615,2895,2895,2895,2895,0
20240104,121300,666246615,2895,2900,2900,2895,440
20240104,121200,664970800,2900,2895,2900,2895,458
20240104,121100,663643145,2900,2900,2905,2900,99
20240104,121000,663356030,2905,2900,2905,2900,104
20240104,120900,663053930,2900,2900,2900,2900,0
20240104,120800,663053930,2900,2900,2900,2900,500
20240104,120700,661603930,2900,2905,2905,2900,367
20240104,120600,660537960,2905,2900,2905,2900,345
20240104,120500,659536235,2895,2900,2900,2895,236
20240104,120400,658852015,2905,2905,2905,2905,0
20240104,120300,658852015,2905,2905,2905,2905,87
20240104,120200,658599280,2905,2905,2905,2905,649
20240104,120100,656713935,2905,2900,2905,2900,1731
20240104,120000,651687140,2905,2905,2905,2905,25
20240104,115900,651614515,2900,2895,2900,2895,973
20240104,115800,648793950,2895,2895,2895,2895,351
20240104,115700,647777805,2895,2900,2900,2895,328
20240104,115600,646828240,2895,2895,2900,2890,12207
20240104,115500,611547170,2895,2895,2895,2895,567
20240104,115400,609905705,2895,2890,2895,2890,313
20240104,115300,609001130,2890,2890,2890,2890,8
20240104,115200,608978010,2890,2885,2890,2880,8001
20240104,115100,585927975,2890,2890,2890,2885,621
20240104,115000,584136335,2885,2890,2890,2885,2364
20240104,114900,577316025,2890,2890,2895,2890,102
20240104,114800,577021240,2890,2890,2890,2890,0
20240104,114700,577021240,2890,2890,2890,2890,4000
20240104,114600,565461240,2890,2890,2895,2890,197
20240104,114500,564891905,2895,2900,2900,2895,3474
20240104,114400,554829135,2900,2900,2900,2900,10
20240104,114300,554800135,2900,2900,2900,2900,101
20240104,114200,554507235,2895,2895,2895,2895,101
20240104,114100,554214840,2900,2900,2900,2900,1
20240104,114000,554211940,2900,2900,2900,2900,176
20240104,113900,553701540,2900,2900,2900,2900,300
20240104,113800,552831540,2900,2900,2905,2900,7706
20240104,113700,530484135,2900,2905,2905,2900,2217
20240104,113600,524054750,2900,2905,2905,2900,1511
20240104,113500,519665845,2905,2905,2910,2905,1894
20240104,113400,514163760,2905,2900,2905,2900,891
20240104,113300,511578860,2905,2900,2905,2900,900
20240104,113200,508966860,2905,2905,2905,2905,262
20240104,113100,508205750,2910,2910,2910,2905,559
20240104,113000,506581840,2910,2905,2910,2905,632
20240104,112900,504743320,2910,2900,2910,2900,11004
20240104,112800,472764170,2895,2895,2895,2895,100
20240104,112700,472474670,2900,2900,2900,2895,278
20240104,112600,471668475,2905,2905,2905,2905,427
20240104,112500,470428040,2890,2895,2905,2890,7206
20240104,112400,449519525,2890,2890,2895,2890,3639
20240104,112300,438997815,2890,2890,2890,2890,2
20240104,112200,438992035,2880,2880,2880,2880,891
20240104,112100,436425955,2880,2895,2895,2880,2824
20240104,112000,428291320,2885,2895,2895,2885,3754
20240104,111900,417443775,2895,2895,2895,2895,496
20240104,111800,416007855,2895,2895,2895,2895,51
20240104,111700,415860210,2895,2895,2895,2890,1893
20240104,111600,410380025,2895,2890,2895,2890,343
20240104,111500,409387140,2900,2900,2900,2900,611
20240104,111400,407615240,2900,2900,2900,2900,2754
20240104,111300,399628640,2900,2900,2900,2900,5184
20240104,111200,384595040,2900,2890,2900,2890,6310
20240104,111100,366333460,2885,2890,2890,2885,1502
20240104,111000,361997680,2890,2885,2890,2885,3142
20240104,110900,352930510,2885,2885,2885,2885,1535
20240104,110800,348502035,2880,2880,2880,2880,305
20240104,110700,347623635,2875,2880,2880,2875,2270
20240104,110600,341093540,2880,2880,2880,2880,11
20240104,110500,341061860,2880,2880,2880,2880,593
20240104,110400,339354020,2880,2880,2880,2880,50
20240104,110300,339210020,2880,2880,2880,2880,1
20240104,110200,339207140,2875,2875,2875,2875,200
20240104,110100,338632140,2875,2880,2880,2875,41
20240104,110000,338514260,2875,2875,2875,2875,0
20240104,105900,338514260,2875,2875,2875,2875,3057
20240104,105800,329725385,2875,2875,2885,2875,2035
20240104,105700,323874750,2885,2875,2885,2875,386
20240104,105600,322764990,2875,2875,2875,2875,1
20240104,105500,322762115,2885,2885,2885,2885,1
20240104,105400,322759230,2885,2880,2885,2880,2307
20240104,105300,316114945,2880,2880,2880,2880,607
20240104,105200,314366785,2875,2875,2880,2875,1312
20240104,105100,310594765,2880,2880,2880,2880,70
20240104,105000,310393165,2880,2880,2880,2880,33
20240104,104900,310298125,2880,2880,2880,2875,680
20240104,104800,308343110,2875,2875,2875,2875,800
20240104,104700,306043110,2875,2880,2880,2875,153
20240104,104600,305602480,2880,2880,2880,2880,5728
20240104,104500,289105840,2885,2885,2885,2885,79
20240104,104400,288877925,2885,2885,2885,2880,140
20240104,104300,288474710,2885,2885,2885,2880,126
20240104,104200,288111250,2885,2885,2885,2880,311
20240104,104100,287215515,2890,2890,2890,2890,61
20240104,104000,287039225,2885,2885,2885,2885,100
20240104,103900,286750725,2890,2890,2890,2890,1000
20240104,103800,283860725,2890,2890,2890,2890,1
20240104,103700,283857835,2890,2885,2890,2885,1661
20240104,103600,279062850,2885,2885,2885,2885,31
20240104,103500,278973415,2885,2880,2885,2875,3651
20240104,103400,268473715,2880,2875,2880,2875,521
20240104,103300,266973785,2875,2880,2880,2875,20
20240104,103200,266916280,2880,2880,2880,2880,0
20240104,103100,266916280,2880,2880,2880,2880,10
20240104,103000,266887480,2875,2880,2880,2875,1407
20240104,102900,262841240,2875,2875,2875,2875,2
20240104,102800,262835490,2880,2875,2880,2875,286
20240104,102700,262013235,2875,2880,2880,2875,26
20240104,102600,261938480,2880,2880,2880,2875,141
20240104,102500,261532900,2880,2880,2880,2880,32
20240104,102400,261440740,2880,2875,2880,2875,2041
20240104,102300,255572675,2875,2875,2875,2875,465
20240104,102200,254235800,2885,2875,2885,2875,20
20240104,102100,254178270,2875,2875,2875,2870,430
20240104,102000,252943520,2875,2875,2875,2875,428
20240104,101900,251713020,2875,2875,2875,2875,311
20240104,101800,250818895,2875,2875,2875,2875,50
20240104,101700,250675145,2875,2875,2875,2875,500
20240104,101600,249237645,2875,2885,2885,2875,3395
20240104,101500,239474980,2890,2875,2890,2875,2741
20240104,101400,231594590,2875,2880,2880,2875,3065
20240104,101300,222777390,2890,2890,2890,2890,2
20240104,101200,222771610,2890,2880,2890,2880,501
20240104,101100,221328720,2890,2880,2890,2880,903
20240104,101000,218721080,2880,2885,2890,2880,1501
20240104,100900,214393190,2885,2890,2890,2880,204
20240104,100800,213804665,2890,2880,2890,2880,1135
20240104,100700,210535855,2880,2880,2880,2880,371
20240104,100600,209467375,2880,2875,2880,2875,348
20240104,100500,208466870,2875,2880,2880,2875,224
20240104,100400,207822075,2880,2890,2890,2880,1449
20240104,100300,203644585,2895,2895,2895,2895,42
20240104,100200,203522995,2895,2890,2895,2890,639
20240104,100100,201676085,2890,2885,2890,2880,1456
20240104,100000,197480660,2885,2885,2890,2885,1318
20240104,095900,193673225,2885,2885,2885,2885,1375
20240104,095800,189706350,2885,2885,2885,2885,9
20240104,095700,189680385,2880,2880,2880,2880,857
20240104,095600,187212225,2880,2875,2880,2875,3288
20240104,095500,177742790,2880,2880,2880,2880,21
20240104,095400,177682310,2880,2880,2880,2880,12
20240104,095300,177647750,2875,2875,2875,2875,478
20240104,095200,176273500,2880,2880,2880,2880,480
20240104,095100,174891100,2880,2875,2880,2870,3344
20240104,095000,165279720,2875,2865,2875,2865,10
20240104,094900,165251000,2870,2870,2870,2865,1025
20240104,094800,162312345,2875,2875,2875,2875,11
20240104,094700,162280720,2875,2865,2875,2865,210
20240104,094600,161676980,2875,2875,2875,2870,103
20240104,094500,161380860,2875,2875,2875,2875,2
20240104,094400,161375110,2865,2870,2870,2865,1313
20240104,094300,157612310,2870,2870,2875,2870,16
20240104,094200,157566370,2870,2870,2870,2865,1962
20240104,094100,151938040,2870,2870,2870,2865,618
20240104,094000,150165405,2870,2865,2870,2865,1174
20240104,093900,146796380,2870,2865,2870,2865,857
20240104,093800,144340820,2865,2865,2870,2865,845
20240104,093700,141918050,2870,2875,2875,2865,658
20240104,093600,140030335,2875,2870,2875,2865,4114
20240104,093500,128222660,2870,2875,2875,2870,1135
20240104,093400,124964535,2885,2875,2885,2875,86
20240104,093300,124717225,2875,2885,2885,2875,5216
20240104,093200,109716440,2885,2885,2885,2880,864
20240104,093100,107224300,2885,2885,2885,2885,75
20240104,093000,107007925,2885,2885,2885,2880,111
20240104,092900,106688190,2880,2880,2885,2880,158
20240104,092800,106233140,2885,2880,2885,2880,405
20240104,092700,105066585,2880,2875,2885,2875,1641
20240104,092600,100340525,2880,2880,2880,2875,5489
20240104,092500,84556050,2880,2880,2880,2880,101
20240104,092400,84265170,2875,2880,2880,2875,1641
20240104,092300,79540870,2885,2880,2885,2880,681
20240104,092200,77578685,2880,2885,2885,2880,204
20240104,092100,76990545,2885,2885,2885,2885,43
20240104,092000,76866490,2885,2880,2885,2875,282
20240104,091900,76053860,2885,2885,2885,2885,2374
20240104,091800,69204870,2890,2880,2890,2880,2392
20240104,091700,62301905,2880,2885,2885,2880,101
20240104,091600,62011020,2885,2885,2885,2885,500
20240104,091500,60568520,2885,2880,2885,2880,416
20240104,091400,59370170,2880,2885,2885,2875,1818
20240104,091300,54141215,2880,2880,2880,2880,1012
20240104,091200,51226655,2880,2885,2885,2880,54
20240104,091100,51070885,2885,2875,2885,2875,221
20240104,091000,50434800,2885,2885,2885,2885,1060
20240104,090900,47376700,2885,2885,2885,2875,1049
20240104,090800,44358335,2885,2885,2885,2870,1210
20240104,090700,40867935,2885,2885,2885,2870,1397
20240104,090600,36852930,2885,2885,2885,2885,1
20240104,090500,36850045,2885,2880,2885,2870,1302
20240104,090400,33105675,2885,2885,2885,2885,874
20240104,090300,30584185,2885,2885,2885,2885,512
20240104,090200,29107065,2885,2870,2885,2870,1136
20240104,090100,25834650,2880,2870,2880,2865,1077
20240104,090000,22745575,2870,2885,2885,2870,7824