KissMeData/331920/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,211600,424013120,4680,4680,4680,4680,832
20240103,211500,424013120,4680,4680,4680,4680,0
20240103,211400,424013120,4680,4680,4680,4680,0
20240103,211300,424013120,4680,4680,4680,4680,0
20240103,211200,424013120,4680,4680,4680,4680,0
20240103,211100,424013120,4680,4680,4680,4680,0
20240103,211000,424013120,4680,4680,4680,4680,0
20240103,210900,424013120,4680,4680,4680,4680,0
20240103,210800,424013120,4680,4680,4680,4680,0
20240103,210700,424013120,4680,4680,4680,4680,0
20240103,210600,424013120,4680,4680,4680,4680,0
20240103,210500,424013120,4680,4680,4680,4680,0
20240103,210400,424013120,4680,4680,4680,4680,0
20240103,210300,424013120,4680,4680,4680,4680,0
20240103,210200,424013120,4680,4680,4680,4680,0
20240103,210100,424013120,4680,4680,4680,4680,0
20240103,210000,424013120,4680,4680,4680,4680,0
20240103,205900,424013120,4680,4680,4680,4680,0
20240103,205800,424013120,4680,4680,4680,4680,0
20240103,205700,424013120,4680,4680,4680,4680,0
20240103,205600,424013120,4680,4680,4680,4680,0
20240103,205500,424013120,4680,4680,4680,4680,0
20240103,205400,424013120,4680,4680,4680,4680,0
20240103,205300,424013120,4680,4680,4680,4680,0
20240103,205200,424013120,4680,4680,4680,4680,0
20240103,205100,424013120,4680,4680,4680,4680,0
20240103,205000,424013120,4680,4680,4680,4680,0
20240103,204900,424013120,4680,4680,4680,4680,0
20240103,204800,424013120,4680,4680,4680,4680,0
20240103,204700,424013120,4680,4680,4680,4680,0
20240103,204600,424013120,4680,4680,4680,4680,832
20240103,204500,424013120,4680,4680,4680,4680,0
20240103,204400,424013120,4680,4680,4680,4680,0
20240103,204300,424013120,4680,4680,4680,4680,0
20240103,204200,424013120,4680,4680,4680,4680,0
20240103,204100,424013120,4680,4680,4680,4680,0
20240103,204000,424013120,4680,4680,4680,4680,0
20240103,203900,424013120,4680,4680,4680,4680,0
20240103,203800,424013120,4680,4680,4680,4680,0
20240103,203700,424013120,4680,4680,4680,4680,0
20240103,203600,424013120,4680,4680,4680,4680,0
20240103,203500,424013120,4680,4680,4680,4680,0
20240103,203400,424013120,4680,4680,4680,4680,0
20240103,203300,424013120,4680,4680,4680,4680,0
20240103,203200,424013120,4680,4680,4680,4680,0
20240103,203100,424013120,4680,4680,4680,4680,0
20240103,203000,424013120,4680,4680,4680,4680,0
20240103,202900,424013120,4680,4680,4680,4680,0
20240103,202800,424013120,4680,4680,4680,4680,0
20240103,202700,424013120,4680,4680,4680,4680,0
20240103,202600,424013120,4680,4680,4680,4680,0
20240103,202500,424013120,4680,4680,4680,4680,0
20240103,202400,424013120,4680,4680,4680,4680,0
20240103,202300,424013120,4680,4680,4680,4680,0
20240103,202200,424013120,4680,4680,4680,4680,0
20240103,202100,424013120,4680,4680,4680,4680,0
20240103,202000,424013120,4680,4680,4680,4680,0
20240103,201900,424013120,4680,4680,4680,4680,0
20240103,201800,424013120,4680,4680,4680,4680,0
20240103,201700,424013120,4680,4680,4680,4680,0
20240103,201600,424013120,4680,4680,4680,4680,832
20240103,201500,424013120,4680,4680,4680,4680,0
20240103,201400,424013120,4680,4680,4680,4680,0
20240103,201300,424013120,4680,4680,4680,4680,0
20240103,201200,424013120,4680,4680,4680,4680,0
20240103,201100,424013120,4680,4680,4680,4680,0
20240103,201000,424013120,4680,4680,4680,4680,0
20240103,200900,424013120,4680,4680,4680,4680,0
20240103,200800,424013120,4680,4680,4680,4680,0
20240103,200700,424013120,4680,4680,4680,4680,0
20240103,200600,424013120,4680,4680,4680,4680,0
20240103,200500,424013120,4680,4680,4680,4680,0
20240103,200400,424013120,4680,4680,4680,4680,0
20240103,200300,424013120,4680,4680,4680,4680,0
20240103,200200,424013120,4680,4680,4680,4680,0
20240103,200100,424013120,4680,4680,4680,4680,0
20240103,200000,424013120,4680,4680,4680,4680,0
20240103,195900,424013120,4680,4680,4680,4680,0
20240103,195800,424013120,4680,4680,4680,4680,0
20240103,195700,424013120,4680,4680,4680,4680,0
20240103,195600,424013120,4680,4680,4680,4680,0
20240103,195500,424013120,4680,4680,4680,4680,0
20240103,195400,424013120,4680,4680,4680,4680,0
20240103,195300,424013120,4680,4680,4680,4680,0
20240103,195200,424013120,4680,4680,4680,4680,0
20240103,195100,424013120,4680,4680,4680,4680,0
20240103,195000,424013120,4680,4680,4680,4680,0
20240103,194900,424013120,4680,4680,4680,4680,0
20240103,194800,424013120,4680,4680,4680,4680,0
20240103,194700,424013120,4680,4680,4680,4680,0
20240103,194600,424013120,4680,4680,4680,4680,832
20240103,194500,424013120,4680,4680,4680,4680,0
20240103,194400,424013120,4680,4680,4680,4680,0
20240103,194300,424013120,4680,4680,4680,4680,0
20240103,194200,424013120,4680,4680,4680,4680,0
20240103,194100,424013120,4680,4680,4680,4680,0
20240103,194000,424013120,4680,4680,4680,4680,0
20240103,193900,424013120,4680,4680,4680,4680,0
20240103,193800,424013120,4680,4680,4680,4680,0
20240103,193700,424013120,4680,4680,4680,4680,0
20240103,193600,424013120,4680,4680,4680,4680,0
20240103,193500,424013120,4680,4680,4680,4680,0
20240103,193400,424013120,4680,4680,4680,4680,0
20240103,193300,424013120,4680,4680,4680,4680,0
20240103,193200,424013120,4680,4680,4680,4680,0
20240103,193100,424013120,4680,4680,4680,4680,0
20240103,193000,424013120,4680,4680,4680,4680,0
20240103,192900,424013120,4680,4680,4680,4680,0
20240103,192800,424013120,4680,4680,4680,4680,0
20240103,192700,424013120,4680,4680,4680,4680,0
20240103,192600,424013120,4680,4680,4680,4680,0
20240103,192500,424013120,4680,4680,4680,4680,0
20240103,192400,424013120,4680,4680,4680,4680,0
20240103,192300,424013120,4680,4680,4680,4680,0
20240103,192200,424013120,4680,4680,4680,4680,0
20240103,192100,424013120,4680,4680,4680,4680,0
20240103,192000,424013120,4680,4680,4680,4680,0
20240103,191900,424013120,4680,4680,4680,4680,0
20240103,191800,424013120,4680,4680,4680,4680,0
20240103,191700,424013120,4680,4680,4680,4680,0
20240103,191600,424013120,4680,4680,4680,4680,832
20240103,191500,424013120,4680,4680,4680,4680,0
20240103,191400,424013120,4680,4680,4680,4680,0
20240103,191300,424013120,4680,4680,4680,4680,0
20240103,191200,424013120,4680,4680,4680,4680,0
20240103,191100,424013120,4680,4680,4680,4680,0
20240103,191000,424013120,4680,4680,4680,4680,0
20240103,190900,424013120,4680,4680,4680,4680,0
20240103,190800,424013120,4680,4680,4680,4680,0
20240103,190700,424013120,4680,4680,4680,4680,0
20240103,190600,424013120,4680,4680,4680,4680,0
20240103,190500,424013120,4680,4680,4680,4680,0
20240103,190400,424013120,4680,4680,4680,4680,0
20240103,190300,424013120,4680,4680,4680,4680,0
20240103,190200,424013120,4680,4680,4680,4680,0
20240103,190100,424013120,4680,4680,4680,4680,0
20240103,190000,424013120,4680,4680,4680,4680,0
20240103,185900,424013120,4680,4680,4680,4680,0
20240103,185800,424013120,4680,4680,4680,4680,0
20240103,185700,424013120,4680,4680,4680,4680,0
20240103,185600,424013120,4680,4680,4680,4680,0
20240103,185500,424013120,4680,4680,4680,4680,0
20240103,185400,424013120,4680,4680,4680,4680,0
20240103,185300,424013120,4680,4680,4680,4680,0
20240103,185200,424013120,4680,4680,4680,4680,0
20240103,185100,424013120,4680,4680,4680,4680,0
20240103,185000,424013120,4680,4680,4680,4680,0
20240103,184900,424013120,4680,4680,4680,4680,0
20240103,184800,424013120,4680,4680,4680,4680,0
20240103,184700,424013120,4680,4680,4680,4680,0
20240103,184600,424013120,4680,4680,4680,4680,832
20240103,184500,424013120,4680,4680,4680,4680,0
20240103,184400,424013120,4680,4680,4680,4680,0
20240103,184300,424013120,4680,4680,4680,4680,0
20240103,184200,424013120,4680,4680,4680,4680,0
20240103,184100,424013120,4680,4680,4680,4680,0
20240103,184000,424013120,4680,4680,4680,4680,0
20240103,183900,424013120,4680,4680,4680,4680,0
20240103,183800,424013120,4680,4680,4680,4680,0
20240103,183700,424013120,4680,4680,4680,4680,0
20240103,183600,424013120,4680,4680,4680,4680,0
20240103,183500,424013120,4680,4680,4680,4680,0
20240103,183400,424013120,4680,4680,4680,4680,0
20240103,183300,424013120,4680,4680,4680,4680,0
20240103,183200,424013120,4680,4680,4680,4680,0
20240103,183100,424013120,4680,4680,4680,4680,0
20240103,183000,424013120,4680,4680,4680,4680,0
20240103,182900,424013120,4680,4680,4680,4680,0
20240103,182800,424013120,4680,4680,4680,4680,0
20240103,182700,424013120,4680,4680,4680,4680,0
20240103,182600,424013120,4680,4680,4680,4680,0
20240103,182500,424013120,4680,4680,4680,4680,0
20240103,182400,424013120,4680,4680,4680,4680,0
20240103,182300,424013120,4680,4680,4680,4680,0
20240103,182200,424013120,4680,4680,4680,4680,0
20240103,182100,424013120,4680,4680,4680,4680,0
20240103,182000,424013120,4680,4680,4680,4680,0
20240103,181900,424013120,4680,4680,4680,4680,0
20240103,181800,424013120,4680,4680,4680,4680,0
20240103,181700,424013120,4680,4680,4680,4680,0
20240103,181600,424013120,4680,4680,4680,4680,832
20240103,181500,424013120,4680,4680,4680,4680,0
20240103,181400,424013120,4680,4680,4680,4680,0
20240103,181300,424013120,4680,4680,4680,4680,0
20240103,181200,424013120,4680,4680,4680,4680,0
20240103,181100,424013120,4680,4680,4680,4680,0
20240103,181000,424013120,4680,4680,4680,4680,0
20240103,180900,424013120,4680,4680,4680,4680,0
20240103,180800,424013120,4680,4680,4680,4680,0
20240103,180700,424013120,4680,4680,4680,4680,0
20240103,180600,424013120,4680,4680,4680,4680,0
20240103,180500,424013120,4680,4680,4680,4680,0
20240103,180400,424013120,4680,4680,4680,4680,0
20240103,180300,424013120,4680,4680,4680,4680,0
20240103,180200,424013120,4680,4680,4680,4680,0
20240103,180100,424013120,4680,4680,4680,4680,0
20240103,180000,424013120,4680,4680,4680,4680,0
20240103,175900,424013120,4680,4680,4680,4680,0
20240103,175800,424013120,4680,4680,4680,4680,0
20240103,175700,424013120,4680,4680,4680,4680,0
20240103,175600,424013120,4680,4680,4680,4680,0
20240103,175500,424013120,4680,4680,4680,4680,0
20240103,175400,424013120,4680,4680,4680,4680,0
20240103,175300,424013120,4680,4680,4680,4680,0
20240103,175200,424013120,4680,4680,4680,4680,0
20240103,175100,424013120,4680,4680,4680,4680,0
20240103,175000,424013120,4680,4680,4680,4680,0
20240103,174900,424013120,4680,4680,4680,4680,0
20240103,174800,424013120,4680,4680,4680,4680,0
20240103,174700,424013120,4680,4680,4680,4680,0
20240103,174600,424013120,4680,4680,4680,4680,832
20240103,174500,424013120,4680,4680,4680,4680,0
20240103,174400,424013120,4680,4680,4680,4680,0
20240103,174300,424013120,4680,4680,4680,4680,0
20240103,174200,424013120,4680,4680,4680,4680,0
20240103,174100,424013120,4680,4680,4680,4680,0
20240103,174000,424013120,4680,4680,4680,4680,0
20240103,173900,424013120,4680,4680,4680,4680,0
20240103,173800,424013120,4680,4680,4680,4680,0
20240103,173700,424013120,4680,4680,4680,4680,0
20240103,173600,424013120,4680,4680,4680,4680,0
20240103,173500,424013120,4680,4680,4680,4680,0
20240103,173400,424013120,4680,4680,4680,4680,0
20240103,173300,424013120,4680,4680,4680,4680,0
20240103,173200,424013120,4680,4680,4680,4680,0
20240103,173100,424013120,4680,4680,4680,4680,0
20240103,173000,424013120,4680,4680,4680,4680,0
20240103,172900,424013120,4680,4680,4680,4680,0
20240103,172800,424013120,4680,4680,4680,4680,0
20240103,172700,424013120,4680,4680,4680,4680,0
20240103,172600,424013120,4680,4680,4680,4680,0
20240103,172500,424013120,4680,4680,4680,4680,0
20240103,172400,424013120,4680,4680,4680,4680,0
20240103,172300,424013120,4680,4680,4680,4680,0
20240103,172200,424013120,4680,4680,4680,4680,0
20240103,172100,424013120,4680,4680,4680,4680,0
20240103,172000,424013120,4680,4680,4680,4680,0
20240103,171900,424013120,4680,4680,4680,4680,0
20240103,171800,424013120,4680,4680,4680,4680,0
20240103,171700,424013120,4680,4680,4680,4680,0
20240103,171600,424013120,4680,4680,4680,4680,832
20240103,171500,424013120,4680,4680,4680,4680,0
20240103,171400,424013120,4680,4680,4680,4680,0
20240103,171300,424013120,4680,4680,4680,4680,0
20240103,171200,424013120,4680,4680,4680,4680,0
20240103,171100,424013120,4680,4680,4680,4680,0
20240103,171000,424013120,4680,4680,4680,4680,0
20240103,170900,424013120,4680,4680,4680,4680,0
20240103,170800,424013120,4680,4680,4680,4680,0
20240103,170700,424013120,4680,4680,4680,4680,0
20240103,170600,424013120,4680,4680,4680,4680,0
20240103,170500,424013120,4680,4680,4680,4680,0
20240103,170400,424013120,4680,4680,4680,4680,0
20240103,170300,424013120,4680,4680,4680,4680,0
20240103,170200,424013120,4680,4680,4680,4680,0
20240103,170100,424013120,4680,4680,4680,4680,0
20240103,170000,424013120,4680,4680,4680,4680,0
20240103,165900,424013120,4680,4680,4680,4680,0
20240103,165800,424013120,4680,4680,4680,4680,0
20240103,165700,424013120,4680,4680,4680,4680,0
20240103,165600,424013120,4680,4680,4680,4680,0
20240103,165500,424013120,4680,4680,4680,4680,0
20240103,165400,424013120,4680,4680,4680,4680,0
20240103,165300,424013120,4680,4680,4680,4680,0
20240103,165200,424013120,4680,4680,4680,4680,0
20240103,165100,424013120,4680,4680,4680,4680,0
20240103,165000,424013120,4680,4680,4680,4680,0
20240103,164900,424013120,4680,4680,4680,4680,0
20240103,164800,424013120,4680,4680,4680,4680,0
20240103,164700,424013120,4680,4680,4680,4680,0
20240103,164600,424013120,4680,4680,4680,4680,832
20240103,164500,424013120,4680,4680,4680,4680,0
20240103,164400,424013120,4680,4680,4680,4680,0
20240103,164300,424013120,4680,4680,4680,4680,0
20240103,164200,424013120,4680,4680,4680,4680,0
20240103,164100,424013120,4680,4680,4680,4680,0
20240103,164000,424013120,4680,4680,4680,4680,0
20240103,163900,424013120,4680,4680,4680,4680,0
20240103,163800,424013120,4680,4680,4680,4680,0
20240103,163700,424013120,4680,4680,4680,4680,0
20240103,163600,424013120,4680,4680,4680,4680,0
20240103,163500,424013120,4680,4680,4680,4680,0
20240103,163400,424013120,4680,4680,4680,4680,0
20240103,163300,424013120,4680,4680,4680,4680,0
20240103,163200,424013120,4680,4680,4680,4680,0
20240103,163100,424013120,4680,4680,4680,4680,0
20240103,163000,424013120,4680,4680,4680,4680,0
20240103,162900,424013120,4680,4680,4680,4680,0
20240103,162800,424013120,4680,4680,4680,4680,0
20240103,162700,424013120,4680,4680,4680,4680,0
20240103,162600,424013120,4680,4680,4680,4680,0
20240103,162500,424013120,4680,4680,4680,4680,0
20240103,162400,424013120,4680,4680,4680,4680,0
20240103,162300,424013120,4680,4680,4680,4680,0
20240103,162200,424013120,4680,4680,4680,4680,0
20240103,162100,424013120,4680,4680,4680,4680,0
20240103,162000,424013120,4680,4680,4680,4680,0
20240103,161900,424013120,4680,4680,4680,4680,0
20240103,161800,424013120,4680,4680,4680,4680,0
20240103,161700,424013120,4680,4680,4680,4680,0
20240103,161600,424013120,4680,4680,4680,4680,832
20240103,161500,424013120,4680,4680,4680,4680,0
20240103,161400,424013120,4680,4680,4680,4680,0
20240103,161300,424013120,4680,4680,4680,4680,0
20240103,161200,424013120,4680,4680,4680,4680,0
20240103,161100,424013120,4680,4680,4680,4680,0
20240103,161000,424013120,4680,4680,4680,4680,0
20240103,160900,424013120,4680,4680,4680,4680,0
20240103,160800,424013120,4680,4680,4680,4680,0
20240103,160700,424013120,4680,4680,4680,4680,0
20240103,160600,424013120,4680,4680,4680,4680,0
20240103,160500,424013120,4680,4680,4680,4680,0
20240103,160400,424013120,4680,4680,4680,4680,0
20240103,160300,424013120,4680,4680,4680,4680,0
20240103,160200,424013120,4680,4680,4680,4680,0
20240103,160100,424013120,4680,4680,4680,4680,0
20240103,160000,424013120,4680,4680,4680,4680,0
20240103,155900,424013120,4680,4680,4680,4680,0
20240103,155800,424013120,4680,4680,4680,4680,0
20240103,155700,424013120,4680,4680,4680,4680,0
20240103,155600,424013120,4680,4680,4680,4680,0
20240103,155500,424013120,4680,4680,4680,4680,0
20240103,155400,424013120,4680,4680,4680,4680,0
20240103,155300,424013120,4680,4680,4680,4680,0
20240103,155200,424013120,4680,4680,4680,4680,0
20240103,155100,424013120,4680,4680,4680,4680,0
20240103,155000,424013120,4680,4680,4680,4680,0
20240103,154900,424013120,4680,4680,4680,4680,0
20240103,154800,424013120,4680,4680,4680,4680,0
20240103,154700,424013120,4680,4680,4680,4680,0
20240103,154600,424013120,4680,4680,4680,4680,832
20240103,154500,424013120,4680,4680,4680,4680,0
20240103,154400,424013120,4680,4680,4680,4680,0
20240103,154300,424013120,4680,4680,4680,4680,0
20240103,154200,424013120,4680,4680,4680,4680,0
20240103,154100,424013120,4680,4680,4680,4680,0
20240103,154000,424013120,4680,4680,4680,4680,0
20240103,153900,424013120,4680,4680,4680,4680,0
20240103,153800,424013120,4680,4680,4680,4680,0
20240103,153700,424013120,4680,4680,4680,4680,0
20240103,153600,424013120,4680,4680,4680,4680,0
20240103,153500,424013120,4680,4680,4680,4680,0
20240103,153400,424013120,4680,4680,4680,4680,0
20240103,153300,424013120,4680,4680,4680,4680,0
20240103,153200,424013120,4680,4680,4680,4680,0
20240103,153100,424013120,4680,4680,4680,4680,0
20240103,153000,424013120,4680,4680,4680,4680,832
20240103,152900,420119360,4680,4680,4680,4680,0
20240103,152800,420119360,4680,4680,4680,4680,0
20240103,152700,420119360,4680,4680,4680,4680,0
20240103,152600,420119360,4680,4680,4680,4680,0
20240103,152500,420119360,4680,4680,4680,4680,0
20240103,152400,420119360,4680,4680,4680,4680,0
20240103,152300,420119360,4680,4680,4680,4680,0
20240103,152200,420119360,4680,4680,4680,4680,0
20240103,152100,420119360,4680,4680,4680,4680,0
20240103,152000,420119360,4680,4680,4680,4680,0
20240103,151900,420119360,4680,4680,4680,4660,1263
20240103,151800,414222315,4680,4680,4680,4680,5
20240103,151700,414198915,4680,4680,4680,4680,4
20240103,151600,414180195,4680,4680,4680,4680,7
20240103,151500,414147435,4660,4660,4660,4660,0
20240103,151400,414147435,4660,4660,4660,4660,30
20240103,151300,414007635,4655,4655,4655,4655,0
20240103,151200,414007635,4655,4655,4655,4655,0
20240103,151100,414007635,4655,4655,4655,4655,0
20240103,151000,414007635,4655,4675,4675,4655,131
20240103,150900,413397050,4690,4690,4690,4690,0
20240103,150800,413397050,4690,4680,4690,4680,76
20240103,150700,413040765,4675,4675,4675,4675,123
20240103,150600,412465740,4675,4675,4675,4675,352
20240103,150500,410820140,4675,4685,4685,4675,110
20240103,150400,410305860,4675,4690,4690,4675,24
20240103,150300,410193630,4675,4675,4675,4675,0
20240103,150200,410193630,4675,4685,4685,4675,80
20240103,150100,409819540,4690,4690,4690,4690,4
20240103,150000,409800780,4690,4690,4690,4690,0
20240103,145900,409800780,4690,4690,4690,4690,11
20240103,145800,409749190,4700,4725,4725,4700,1002
20240103,145700,405036040,4725,4700,4725,4700,2184
20240103,145600,394726140,4700,4700,4700,4700,5
20240103,145500,394702640,4700,4700,4700,4700,116
20240103,145400,394157440,4700,4700,4700,4700,0
20240103,145300,394157440,4700,4700,4700,4700,118
20240103,145200,393602840,4700,4695,4700,4695,680
20240103,145100,390407280,4695,4695,4695,4695,73
20240103,145000,390064545,4690,4685,4690,4685,49
20240103,144900,389834805,4690,4690,4690,4690,20
20240103,144800,389741005,4655,4655,4655,4655,0
20240103,144700,389741005,4655,4655,4655,4655,0
20240103,144600,389741005,4655,4690,4690,4650,145
20240103,144500,389065510,4695,4690,4695,4690,330
20240103,144400,387517760,4695,4695,4695,4695,0
20240103,144300,387517760,4695,4715,4715,4690,106
20240103,144200,387019805,4725,4725,4725,4725,11
20240103,144100,386967830,4725,4725,4725,4725,200
20240103,144000,386022830,4725,4725,4725,4725,1010
20240103,143900,381250580,4725,4725,4725,4725,0
20240103,143800,381250580,4725,4725,4725,4725,50
20240103,143700,381014330,4730,4730,4730,4730,1
20240103,143600,381009600,4720,4690,4720,4690,254
20240103,143500,379811015,4730,4695,4730,4695,29361
20240103,143400,241004755,4700,4690,4700,4690,469
20240103,143300,238802325,4655,4655,4655,4645,395
20240103,143200,236963765,4655,4655,4655,4655,100
20240103,143100,236498265,4650,4655,4655,4650,763
20240103,143000,232948500,4655,4650,4655,4645,648
20240103,142900,229935385,4650,4650,4650,4650,0
20240103,142800,229935385,4650,4640,4650,4635,796
20240103,142700,226235940,4635,4630,4635,4630,115
20240103,142600,225702975,4625,4625,4625,4625,2
20240103,142500,225693725,4620,4595,4620,4595,1091
20240103,142400,220654840,4595,4595,4595,4595,0
20240103,142300,220654840,4595,4595,4595,4595,0
20240103,142200,220654840,4595,4595,4595,4595,1
20240103,142100,220650245,4570,4570,4570,4570,0
20240103,142000,220650245,4570,4570,4570,4570,1
20240103,141900,220645675,4575,4575,4575,4575,38
20240103,141800,220471825,4570,4575,4575,4570,12
20240103,141700,220416975,4560,4560,4560,4560,50
20240103,141600,220188975,4560,4600,4600,4560,286
20240103,141500,218883365,4600,4630,4630,4600,1546
20240103,141400,211748305,4630,4630,4630,4630,0
20240103,141300,211748305,4630,4630,4630,4630,0
20240103,141200,211748305,4630,4630,4630,4630,0
20240103,141100,211748305,4630,4630,4630,4630,0
20240103,141000,211748305,4630,4630,4630,4630,1
20240103,140900,211743675,4630,4630,4630,4630,1
20240103,140800,211739045,4635,4635,4635,4635,0
20240103,140700,211739045,4635,4635,4635,4635,0
20240103,140600,211739045,4635,4635,4635,4635,0
20240103,140500,211739045,4635,4635,4635,4635,3
20240103,140400,211725140,4635,4635,4635,4635,0
20240103,140300,211725140,4635,4635,4635,4635,0
20240103,140200,211725140,4635,4635,4635,4635,2
20240103,140100,211715870,4625,4625,4625,4625,0
20240103,140000,211715870,4625,4625,4625,4625,40
20240103,135900,211530870,4630,4630,4630,4630,356
20240103,135800,209882590,4640,4645,4645,4640,61
20240103,135700,209599500,4650,4650,4650,4650,0
20240103,135600,209599500,4650,4645,4650,4645,240
20240103,135500,208483530,4650,4655,4655,4650,43
20240103,135400,208283565,4660,4660,4660,4660,14
20240103,135300,208218325,4665,4665,4665,4665,104
20240103,135200,207733165,4670,4670,4670,4670,0
20240103,135100,207733165,4670,4670,4670,4670,0
20240103,135000,207733165,4670,4670,4670,4670,0
20240103,134900,207733165,4670,4670,4670,4670,0
20240103,134800,207733165,4670,4670,4670,4670,5
20240103,134700,207709815,4670,4670,4670,4670,0
20240103,134600,207709815,4670,4670,4670,4670,1100
20240103,134500,202572815,4700,4700,4700,4700,0
20240103,134400,202572815,4700,4700,4700,4700,10
20240103,134300,202525815,4700,4670,4700,4670,181
20240103,134200,201678160,4680,4700,4700,4680,489
20240103,134100,199385960,4700,4690,4700,4690,1500
20240103,134000,192344080,4690,4680,4690,4680,245
20240103,133900,191196480,4680,4680,4680,4680,1
20240103,133800,191191800,4680,4670,4680,4670,163
20240103,133700,190429860,4660,4650,4660,4650,76
20240103,133600,190076305,4650,4650,4650,4650,119
20240103,133500,189522955,4650,4645,4650,4645,32
20240103,133400,189374305,4645,4645,4645,4645,9
20240103,133300,189332500,4630,4630,4630,4630,3
20240103,133200,189318610,4630,4630,4630,4630,43
20240103,133100,189119520,4630,4630,4630,4630,0
20240103,133000,189119520,4630,4630,4630,4630,0
20240103,132900,189119520,4630,4630,4630,4630,1
20240103,132800,189114890,4650,4640,4650,4640,300
20240103,132700,187720815,4620,4620,4620,4620,0
20240103,132600,187720815,4620,4625,4625,4620,1000
20240103,132500,183100795,4620,4625,4625,4620,63
20240103,132400,182809635,4620,4630,4630,4620,251
20240103,132300,181649995,4640,4640,4640,4640,0
20240103,132200,181649995,4640,4640,4640,4640,0
20240103,132100,181649995,4640,4640,4640,4640,0
20240103,132000,181649995,4640,4640,4640,4640,2
20240103,131900,181640715,4640,4640,4640,4640,1
20240103,131800,181636075,4640,4640,4640,4640,1
20240103,131700,181631435,4630,4630,4630,4630,0
20240103,131600,181631435,4630,4630,4630,4630,0
20240103,131500,181631435,4630,4625,4640,4625,277
20240103,131400,180346530,4640,4640,4640,4640,0
20240103,131300,180346530,4640,4640,4640,4640,10
20240103,131200,180300130,4640,4635,4640,4635,1000
20240103,131100,175661860,4640,4640,4640,4640,0
20240103,131000,175661860,4640,4640,4640,4640,0
20240103,130900,175661860,4640,4640,4640,4640,0
20240103,130800,175661860,4640,4640,4640,4640,0
20240103,130700,175661860,4640,4630,4640,4630,546
20240103,130600,173133420,4630,4630,4630,4630,0
20240103,130500,173133420,4630,4630,4630,4630,0
20240103,130400,173133420,4630,4630,4630,4630,0
20240103,130300,173133420,4630,4630,4630,4630,0
20240103,130200,173133420,4630,4630,4630,4630,0
20240103,130100,173133420,4630,4630,4630,4630,0
20240103,130000,173133420,4630,4630,4630,4630,76
20240103,125900,172781540,4635,4635,4635,4635,10
20240103,125800,172735190,4640,4640,4640,4640,10
20240103,125700,172688790,4645,4645,4645,4645,0
20240103,125600,172688790,4645,4645,4645,4645,0
20240103,125500,172688790,4645,4645,4645,4645,51
20240103,125400,172451895,4640,4640,4640,4640,0
20240103,125300,172451895,4640,4610,4645,4605,1821
20240103,125200,164012085,4615,4620,4620,4615,360
20240103,125100,162349885,4620,4625,4635,4620,260
20240103,125000,161147405,4630,4635,4635,4630,17
20240103,124900,161068660,4635,4635,4635,4635,0
20240103,124800,161068660,4635,4635,4635,4635,0
20240103,124700,161068660,4635,4635,4635,4635,0
20240103,124600,161068660,4635,4635,4635,4635,0
20240103,124500,161068660,4635,4635,4635,4635,0
20240103,124400,161068660,4635,4635,4640,4635,733
20240103,124300,157667825,4635,4635,4635,4635,0
20240103,124200,157667825,4635,4635,4635,4635,11
20240103,124100,157616840,4640,4635,4640,4635,889
20240103,124000,153491920,4635,4635,4635,4635,0
20240103,123900,153491920,4635,4635,4635,4635,4
20240103,123800,153473380,4635,4635,4635,4635,136
20240103,123700,152843020,4630,4630,4630,4630,0
20240103,123600,152843020,4630,4630,4630,4630,42
20240103,123500,152648560,4640,4630,4640,4630,193
20240103,123400,151753475,4635,4635,4635,4635,0
20240103,123300,151753475,4635,4635,4635,4635,0
20240103,123200,151753475,4635,4630,4635,4630,159
20240103,123100,151016650,4635,4635,4635,4635,0
20240103,123000,151016650,4635,4600,4635,4600,54
20240103,122900,150767340,4600,4600,4600,4600,18
20240103,122800,150684540,4600,4595,4600,4595,47
20240103,122700,150468510,4595,4595,4595,4595,0
20240103,122600,150468510,4595,4590,4595,4590,337
20240103,122500,148921600,4590,4595,4595,4590,58
20240103,122400,148655130,4595,4595,4595,4595,77
20240103,122300,148301315,4595,4595,4595,4595,173
20240103,122200,147506380,4595,4595,4595,4595,2
20240103,122100,147497190,4595,4595,4595,4595,6
20240103,122000,147469620,4575,4590,4590,4575,63
20240103,121900,147180690,4580,4580,4580,4580,2
20240103,121800,147171530,4580,4565,4580,4565,697
20240103,121700,143987125,4565,4565,4565,4565,0
20240103,121600,143987125,4565,4565,4565,4565,10
20240103,121500,143941475,4540,4540,4540,4540,0
20240103,121400,143941475,4540,4540,4540,4540,0
20240103,121300,143941475,4540,4540,4540,4540,0
20240103,121200,143941475,4540,4540,4540,4540,162
20240103,121100,143205995,4535,4540,4540,4535,152
20240103,121000,142515940,4565,4565,4565,4565,0
20240103,120900,142515940,4565,4550,4565,4550,44
20240103,120800,142315490,4535,4535,4535,4535,0
20240103,120700,142315490,4535,4535,4535,4535,0
20240103,120600,142315490,4535,4535,4535,4535,0
20240103,120500,142315490,4535,4535,4535,4535,0
20240103,120400,142315490,4535,4535,4535,4535,0
20240103,120300,142315490,4535,4535,4535,4535,41
20240103,120200,142129555,4540,4540,4540,4540,0
20240103,120100,142129555,4540,4540,4540,4540,22
20240103,120000,142029675,4540,4535,4540,4535,110
20240103,115900,141530765,4530,4530,4530,4530,0
20240103,115800,141530765,4530,4530,4530,4530,2
20240103,115700,141521705,4530,4530,4530,4530,17
20240103,115600,141444695,4525,4525,4525,4525,0
20240103,115500,141444695,4525,4525,4525,4525,0
20240103,115400,141444695,4525,4525,4525,4525,0
20240103,115300,141444695,4525,4525,4525,4525,2
20240103,115200,141435645,4520,4530,4530,4520,6
20240103,115100,141408515,4535,4535,4535,4535,0
20240103,115000,141408515,4535,4535,4535,4535,0
20240103,114900,141408515,4535,4535,4535,4535,2
20240103,114800,141399445,4535,4535,4535,4535,1
20240103,114700,141394910,4530,4530,4530,4530,0
20240103,114600,141394910,4530,4530,4535,4530,112
20240103,114500,140887505,4530,4530,4530,4530,95
20240103,114400,140457155,4540,4540,4540,4540,0
20240103,114300,140457155,4540,4540,4540,4540,0
20240103,114200,140457155,4540,4540,4540,4540,0
20240103,114100,140457155,4540,4540,4540,4540,0
20240103,114000,140457155,4540,4540,4540,4540,0
20240103,113900,140457155,4540,4540,4540,4540,0
20240103,113800,140457155,4540,4540,4540,4540,0
20240103,113700,140457155,4540,4540,4540,4540,0
20240103,113600,140457155,4540,4540,4540,4540,0
20240103,113500,140457155,4540,4530,4540,4530,6
20240103,113400,140429965,4535,4535,4535,4535,1
20240103,113300,140425430,4535,4535,4535,4535,0
20240103,113200,140425430,4535,4535,4535,4535,0
20240103,113100,140425430,4535,4535,4535,4535,2
20240103,113000,140416360,4530,4530,4530,4530,0
20240103,112900,140416360,4530,4530,4530,4530,2
20240103,112800,140407300,4530,4530,4530,4530,0
20240103,112700,140407300,4530,4530,4530,4530,0
20240103,112600,140407300,4530,4530,4530,4530,0
20240103,112500,140407300,4530,4530,4530,4530,0
20240103,112400,140407300,4530,4530,4530,4530,0
20240103,112300,140407300,4530,4530,4530,4530,99
20240103,112200,139958830,4530,4530,4530,4530,0
20240103,112100,139958830,4530,4540,4540,4530,6
20240103,112000,139931630,4540,4540,4540,4540,6
20240103,111900,139904390,4540,4540,4540,4540,0
20240103,111800,139904390,4540,4540,4540,4540,0
20240103,111700,139904390,4540,4540,4540,4540,0
20240103,111600,139904390,4540,4540,4540,4540,5
20240103,111500,139881690,4540,4540,4540,4540,1
20240103,111400,139877150,4560,4560,4560,4560,0
20240103,111300,139877150,4560,4560,4560,4560,0
20240103,111200,139877150,4560,4560,4560,4560,0
20240103,111100,139877150,4560,4560,4560,4560,0
20240103,111000,139877150,4560,4560,4560,4560,0
20240103,110900,139877150,4560,4560,4560,4560,1
20240103,110800,139872590,4565,4565,4565,4565,5
20240103,110700,139849765,4525,4530,4530,4525,80
20240103,110600,139487675,4525,4535,4535,4525,500
20240103,110500,137224815,4520,4560,4560,4520,500
20240103,110400,134959680,4580,4580,4580,4580,0
20240103,110300,134959680,4580,4580,4580,4580,0
20240103,110200,134959680,4580,4580,4580,4520,473
20240103,110100,132817635,4580,4580,4580,4580,0
20240103,110000,132817635,4580,4580,4580,4580,0
20240103,105900,132817635,4580,4580,4580,4580,0
20240103,105800,132817635,4580,4580,4580,4580,0
20240103,105700,132817635,4580,4600,4600,4580,153
20240103,105600,132114495,4600,4600,4600,4600,100
20240103,105500,131654495,4600,4600,4600,4600,0
20240103,105400,131654495,4600,4600,4600,4600,494
20240103,105300,129382095,4605,4605,4605,4605,0
20240103,105200,129382095,4605,4600,4605,4600,117
20240103,105100,128843890,4600,4600,4600,4600,0
20240103,105000,128843890,4600,4600,4600,4600,0
20240103,104900,128843890,4600,4590,4600,4590,358
20240103,104800,127197100,4600,4580,4600,4580,917
20240103,104700,122980425,4575,4575,4575,4575,0
20240103,104600,122980425,4575,4575,4575,4575,3
20240103,104500,122966700,4575,4575,4575,4575,2
20240103,104400,122957550,4570,4570,4570,4570,3
20240103,104300,122943840,4575,4570,4575,4570,34
20240103,104200,122788410,4570,4565,4575,4565,47
20240103,104100,122573485,4565,4555,4565,4555,198
20240103,104000,121670610,4560,4555,4560,4555,200
20240103,103900,120758975,4550,4550,4550,4550,0
20240103,103800,120758975,4550,4550,4550,4550,0
20240103,103700,120758975,4550,4550,4550,4550,0
20240103,103600,120758975,4550,4545,4550,4545,28
20240103,103500,120631590,4540,4540,4540,4540,180
20240103,103400,119814390,4540,4520,4540,4520,1033
20240103,103300,115130470,4520,4520,4520,4520,1
20240103,103200,115125950,4485,4495,4520,4485,734
20240103,103100,111809590,4480,4480,4480,4480,15
20240103,103000,111742390,4480,4480,4480,4480,0
20240103,102900,111742390,4480,4480,4480,4480,0
20240103,102800,111742390,4480,4480,4480,4480,13
20240103,102700,111684150,4480,4480,4480,4480,37
20240103,102600,111518390,4495,4495,4495,4495,0
20240103,102500,111518390,4495,4495,4495,4495,5
20240103,102400,111495915,4495,4495,4495,4495,0
20240103,102300,111495915,4495,4495,4495,4495,0
20240103,102200,111495915,4495,4495,4495,4495,1
20240103,102100,111491420,4470,4480,4480,4470,263
20240103,102000,110315090,4495,4480,4495,4470,604
20240103,101900,107615090,4470,4470,4470,4470,468
20240103,101800,105523130,4475,4475,4480,4470,1360
20240103,101700,99443265,4475,4480,4480,4475,278
20240103,101600,98198865,4495,4495,4495,4495,0
20240103,101500,98198865,4495,4480,4495,4480,1444
20240103,101400,91729730,4500,4500,4500,4500,0
20240103,101300,91729730,4500,4500,4500,4500,0
20240103,101200,91729730,4500,4500,4500,4500,0
20240103,101100,91729730,4500,4500,4500,4500,0
20240103,101000,91729730,4500,4500,4500,4500,0
20240103,100900,91729730,4500,4485,4500,4485,534
20240103,100800,89328415,4500,4500,4500,4500,0
20240103,100700,89328415,4500,4500,4500,4500,0
20240103,100600,89328415,4500,4495,4500,4495,22
20240103,100500,89229510,4500,4500,4500,4500,123
20240103,100400,88676010,4505,4505,4505,4505,0
20240103,100300,88676010,4505,4505,4505,4505,0
20240103,100200,88676010,4505,4505,4505,4505,10
20240103,100100,88630960,4505,4490,4515,4480,1710
20240103,100000,80952875,4515,4515,4515,4515,0
20240103,095900,80952875,4515,4515,4515,4515,0
20240103,095800,80952875,4515,4515,4515,4515,0
20240103,095700,80952875,4515,4515,4515,4490,252
20240103,095600,79820115,4520,4515,4520,4515,37
20240103,095500,79652970,4495,4495,4495,4495,0
20240103,095400,79652970,4495,4515,4520,4495,242
20240103,095300,78563995,4520,4515,4520,4510,177
20240103,095200,77764230,4515,4515,4515,4510,11
20240103,095100,77714610,4515,4515,4515,4515,70
20240103,095000,77398560,4520,4515,4520,4515,195
20240103,094900,76517250,4520,4520,4520,4520,0
20240103,094800,76517250,4520,4520,4520,4520,500
20240103,094700,74257250,4535,4535,4535,4535,2
20240103,094600,74248180,4505,4505,4505,4505,1
20240103,094500,74243675,4540,4540,4540,4540,0
20240103,094400,74243675,4540,4540,4540,4540,66
20240103,094300,73944035,4540,4540,4540,4540,0
20240103,094200,73944035,4540,4505,4540,4505,6
20240103,094100,73916830,4555,4555,4555,4555,0
20240103,094000,73916830,4555,4555,4555,4555,200
20240103,093900,73005830,4555,4520,4555,4520,68
20240103,093800,72697840,4490,4525,4525,4490,468
20240103,093700,70588500,4525,4535,4535,4515,154
20240103,093600,69891155,4530,4535,4535,4525,50
20240103,093500,69664670,4550,4560,4560,4535,209
20240103,093400,68714120,4560,4565,4565,4505,1305
20240103,093300,62804410,4540,4590,4645,4540,2358
20240103,093200,51998195,4595,4630,4630,4540,1629
20240103,093100,44539065,4640,4560,4730,4490,2935
20240103,093000,30926070,4560,4505,4560,4505,1259
20240103,092900,25214895,4500,4480,4500,4470,2133
20240103,092800,15644640,4470,4480,4480,4470,13
20240103,092700,15586420,4480,4475,4480,4475,5
20240103,092600,15564035,4480,4480,4480,4480,13
20240103,092500,15505795,4480,4485,4485,4480,23
20240103,092400,15402750,4490,4490,4490,4490,100
20240103,092300,14953750,4495,4495,4495,4495,0
20240103,092200,14953750,4495,4495,4495,4495,0
20240103,092100,14953750,4495,4495,4495,4495,300
20240103,092000,13605250,4495,4495,4495,4495,50
20240103,091900,13380500,4495,4495,4495,4495,15
20240103,091800,13313075,4500,4500,4500,4500,100
20240103,091700,12863075,4500,4500,4500,4500,27
20240103,091600,12741575,4500,4475,4500,4475,2055
20240103,091500,3509900,4480,4450,4480,4450,109
20240103,091400,3023380,4450,4450,4450,4450,6
20240103,091300,2996680,4455,4455,4455,4455,2
20240103,091200,2987770,4455,4455,4455,4455,3
20240103,091100,2974405,4465,4465,4465,4465,2
20240103,091000,2965475,4470,4480,4480,4390,112
20240103,090900,2471635,4480,4450,4495,4450,53
20240103,090800,2235580,4480,4500,4500,4465,15
20240103,090700,2168490,4480,4480,4480,4480,2
20240103,090600,2159530,4480,4480,4480,4480,2
20240103,090500,2150570,4475,4475,4475,4475,2
20240103,090400,2141620,4475,4465,4475,4465,3
20240103,090300,2128215,4440,4475,4475,4440,5
20240103,090200,2105910,4480,4480,4480,4480,243
20240103,090100,1017270,4480,4480,4480,4480,2
20240103,090000,1008310,4480,4345,4480,4345,232