KissMeData/045340/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192600,2799597860,4785,4785,4785,4785,4898
20240102,192500,2799597860,4785,4785,4785,4785,0
20240102,192400,2799597860,4785,4785,4785,4785,0
20240102,192300,2799597860,4785,4785,4785,4785,0
20240102,192200,2799597860,4785,4785,4785,4785,0
20240102,192100,2799597860,4785,4785,4785,4785,0
20240102,192000,2799597860,4785,4785,4785,4785,0
20240102,191900,2799597860,4785,4785,4785,4785,0
20240102,191800,2799597860,4785,4785,4785,4785,0
20240102,191700,2799597860,4785,4785,4785,4785,0
20240102,191600,2799597860,4785,4785,4785,4785,0
20240102,191500,2799597860,4785,4785,4785,4785,0
20240102,191400,2799597860,4785,4785,4785,4785,0
20240102,191300,2799597860,4785,4785,4785,4785,0
20240102,191200,2799597860,4785,4785,4785,4785,0
20240102,191100,2799597860,4785,4785,4785,4785,0
20240102,191000,2799597860,4785,4785,4785,4785,0
20240102,190900,2799597860,4785,4785,4785,4785,0
20240102,190800,2799597860,4785,4785,4785,4785,0
20240102,190700,2799597860,4785,4785,4785,4785,0
20240102,190600,2799597860,4785,4785,4785,4785,0
20240102,190500,2799597860,4785,4785,4785,4785,0
20240102,190400,2799597860,4785,4785,4785,4785,0
20240102,190300,2799597860,4785,4785,4785,4785,0
20240102,190200,2799597860,4785,4785,4785,4785,0
20240102,190100,2799597860,4785,4785,4785,4785,0
20240102,190000,2799597860,4785,4785,4785,4785,0
20240102,185900,2799597860,4785,4785,4785,4785,0
20240102,185800,2799597860,4785,4785,4785,4785,0
20240102,185700,2799597860,4785,4785,4785,4785,0
20240102,185600,2799597860,4785,4785,4785,4785,4898
20240102,185500,2799597860,4785,4785,4785,4785,0
20240102,185400,2799597860,4785,4785,4785,4785,0
20240102,185300,2799597860,4785,4785,4785,4785,0
20240102,185200,2799597860,4785,4785,4785,4785,0
20240102,185100,2799597860,4785,4785,4785,4785,0
20240102,185000,2799597860,4785,4785,4785,4785,0
20240102,184900,2799597860,4785,4785,4785,4785,0
20240102,184800,2799597860,4785,4785,4785,4785,0
20240102,184700,2799597860,4785,4785,4785,4785,0
20240102,184600,2799597860,4785,4785,4785,4785,0
20240102,184500,2799597860,4785,4785,4785,4785,0
20240102,184400,2799597860,4785,4785,4785,4785,0
20240102,184300,2799597860,4785,4785,4785,4785,0
20240102,184200,2799597860,4785,4785,4785,4785,0
20240102,184100,2799597860,4785,4785,4785,4785,0
20240102,184000,2799597860,4785,4785,4785,4785,0
20240102,183900,2799597860,4785,4785,4785,4785,0
20240102,183800,2799597860,4785,4785,4785,4785,0
20240102,183700,2799597860,4785,4785,4785,4785,0
20240102,183600,2799597860,4785,4785,4785,4785,0
20240102,183500,2799597860,4785,4785,4785,4785,0
20240102,183400,2799597860,4785,4785,4785,4785,0
20240102,183300,2799597860,4785,4785,4785,4785,0
20240102,183200,2799597860,4785,4785,4785,4785,0
20240102,183100,2799597860,4785,4785,4785,4785,0
20240102,183000,2799597860,4785,4785,4785,4785,0
20240102,182900,2799597860,4785,4785,4785,4785,0
20240102,182800,2799597860,4785,4785,4785,4785,0
20240102,182700,2799597860,4785,4785,4785,4785,0
20240102,182600,2799597860,4785,4785,4785,4785,4898
20240102,182500,2799597860,4785,4785,4785,4785,0
20240102,182400,2799597860,4785,4785,4785,4785,0
20240102,182300,2799597860,4785,4785,4785,4785,0
20240102,182200,2799597860,4785,4785,4785,4785,0
20240102,182100,2799597860,4785,4785,4785,4785,0
20240102,182000,2799597860,4785,4785,4785,4785,0
20240102,181900,2799597860,4785,4785,4785,4785,0
20240102,181800,2799597860,4785,4785,4785,4785,0
20240102,181700,2799597860,4785,4785,4785,4785,0
20240102,181600,2799597860,4785,4785,4785,4785,0
20240102,181500,2799597860,4785,4785,4785,4785,0
20240102,181400,2799597860,4785,4785,4785,4785,0
20240102,181300,2799597860,4785,4785,4785,4785,0
20240102,181200,2799597860,4785,4785,4785,4785,0
20240102,181100,2799597860,4785,4785,4785,4785,0
20240102,181000,2799597860,4785,4785,4785,4785,0
20240102,180900,2799597860,4785,4785,4785,4785,0
20240102,180800,2799597860,4785,4785,4785,4785,0
20240102,180700,2799597860,4785,4785,4785,4785,0
20240102,180600,2799597860,4785,4785,4785,4785,0
20240102,180500,2799597860,4785,4785,4785,4785,0
20240102,180400,2799597860,4785,4785,4785,4785,0
20240102,180300,2799597860,4785,4785,4785,4785,0
20240102,180200,2799597860,4785,4785,4785,4785,0
20240102,180100,2799597860,4785,4785,4785,4785,0
20240102,180000,2799597860,4785,4785,4785,4785,0
20240102,175900,2799597860,4785,4785,4785,4785,0
20240102,175800,2799597860,4785,4785,4785,4785,0
20240102,175700,2799597860,4785,4785,4785,4785,0
20240102,175600,2799597860,4785,4785,4785,4785,4898
20240102,175500,2799597860,4785,4785,4785,4785,0
20240102,175400,2799597860,4785,4785,4785,4785,0
20240102,175300,2799597860,4785,4785,4785,4785,0
20240102,175200,2799597860,4785,4785,4785,4785,0
20240102,175100,2799597860,4785,4785,4785,4785,0
20240102,175000,2799597860,4785,4785,4785,4785,0
20240102,174900,2799597860,4785,4785,4785,4785,0
20240102,174800,2799597860,4785,4785,4785,4785,0
20240102,174700,2799597860,4785,4785,4785,4785,0
20240102,174600,2799597860,4785,4785,4785,4785,0
20240102,174500,2799597860,4785,4785,4785,4785,0
20240102,174400,2799597860,4785,4785,4785,4785,0
20240102,174300,2799597860,4785,4785,4785,4785,0
20240102,174200,2799597860,4785,4785,4785,4785,0
20240102,174100,2799597860,4785,4785,4785,4785,0
20240102,174000,2799597860,4785,4785,4785,4785,0
20240102,173900,2799597860,4785,4785,4785,4785,0
20240102,173800,2799597860,4785,4785,4785,4785,0
20240102,173700,2799597860,4785,4785,4785,4785,0
20240102,173600,2799597860,4785,4785,4785,4785,0
20240102,173500,2799597860,4785,4785,4785,4785,0
20240102,173400,2799597860,4785,4785,4785,4785,0
20240102,173300,2799597860,4785,4785,4785,4785,0
20240102,173200,2799597860,4785,4785,4785,4785,0
20240102,173100,2799597860,4785,4785,4785,4785,0
20240102,173000,2799597860,4785,4785,4785,4785,0
20240102,172900,2799597860,4785,4785,4785,4785,0
20240102,172800,2799597860,4785,4785,4785,4785,0
20240102,172700,2799597860,4785,4785,4785,4785,0
20240102,172600,2799597860,4785,4785,4785,4785,4898
20240102,172500,2799597860,4785,4785,4785,4785,0
20240102,172400,2799597860,4785,4785,4785,4785,0
20240102,172300,2799597860,4785,4785,4785,4785,0
20240102,172200,2799597860,4785,4785,4785,4785,0
20240102,172100,2799597860,4785,4785,4785,4785,0
20240102,172000,2799597860,4785,4785,4785,4785,0
20240102,171900,2799597860,4785,4785,4785,4785,0
20240102,171800,2799597860,4785,4785,4785,4785,0
20240102,171700,2799597860,4785,4785,4785,4785,0
20240102,171600,2799597860,4785,4785,4785,4785,0
20240102,171500,2799597860,4785,4785,4785,4785,0
20240102,171400,2799597860,4785,4785,4785,4785,0
20240102,171300,2799597860,4785,4785,4785,4785,0
20240102,171200,2799597860,4785,4785,4785,4785,0
20240102,171100,2799597860,4785,4785,4785,4785,0
20240102,171000,2799597860,4785,4785,4785,4785,0
20240102,170900,2799597860,4785,4785,4785,4785,0
20240102,170800,2799597860,4785,4785,4785,4785,0
20240102,170700,2799597860,4785,4785,4785,4785,0
20240102,170600,2799597860,4785,4785,4785,4785,0
20240102,170500,2799597860,4785,4785,4785,4785,0
20240102,170400,2799597860,4785,4785,4785,4785,0
20240102,170300,2799597860,4785,4785,4785,4785,0
20240102,170200,2799597860,4785,4785,4785,4785,0
20240102,170100,2799597860,4785,4785,4785,4785,0
20240102,170000,2799597860,4785,4785,4785,4785,0
20240102,165900,2799597860,4785,4785,4785,4785,0
20240102,165800,2799597860,4785,4785,4785,4785,0
20240102,165700,2799597860,4785,4785,4785,4785,0
20240102,165600,2799597860,4785,4785,4785,4785,4898
20240102,165500,2799597860,4785,4785,4785,4785,0
20240102,165400,2799597860,4785,4785,4785,4785,0
20240102,165300,2799597860,4785,4785,4785,4785,0
20240102,165200,2799597860,4785,4785,4785,4785,0
20240102,165100,2799597860,4785,4785,4785,4785,0
20240102,165000,2799597860,4785,4785,4785,4785,0
20240102,164900,2799597860,4785,4785,4785,4785,0
20240102,164800,2799597860,4785,4785,4785,4785,0
20240102,164700,2799597860,4785,4785,4785,4785,0
20240102,164600,2799597860,4785,4785,4785,4785,0
20240102,164500,2799597860,4785,4785,4785,4785,0
20240102,164400,2799597860,4785,4785,4785,4785,0
20240102,164300,2799597860,4785,4785,4785,4785,0
20240102,164200,2799597860,4785,4785,4785,4785,0
20240102,164100,2799597860,4785,4785,4785,4785,0
20240102,164000,2799597860,4785,4785,4785,4785,0
20240102,163900,2799597860,4785,4785,4785,4785,0
20240102,163800,2799597860,4785,4785,4785,4785,0
20240102,163700,2799597860,4785,4785,4785,4785,0
20240102,163600,2799597860,4785,4785,4785,4785,0
20240102,163500,2799597860,4785,4785,4785,4785,0
20240102,163400,2799597860,4785,4785,4785,4785,0
20240102,163300,2799597860,4785,4785,4785,4785,0
20240102,163200,2799597860,4785,4785,4785,4785,0
20240102,163100,2799597860,4785,4785,4785,4785,0
20240102,163000,2799597860,4785,4785,4785,4785,0
20240102,162900,2799597860,4785,4785,4785,4785,0
20240102,162800,2799597860,4785,4785,4785,4785,0
20240102,162700,2799597860,4785,4785,4785,4785,0
20240102,162600,2799597860,4785,4785,4785,4785,4898
20240102,162500,2799597860,4785,4785,4785,4785,0
20240102,162400,2799597860,4785,4785,4785,4785,0
20240102,162300,2799597860,4785,4785,4785,4785,0
20240102,162200,2799597860,4785,4785,4785,4785,0
20240102,162100,2799597860,4785,4785,4785,4785,0
20240102,162000,2799597860,4785,4785,4785,4785,0
20240102,161900,2799597860,4785,4785,4785,4785,0
20240102,161800,2799597860,4785,4785,4785,4785,0
20240102,161700,2799597860,4785,4785,4785,4785,0
20240102,161600,2799597860,4785,4785,4785,4785,0
20240102,161500,2799597860,4785,4785,4785,4785,0
20240102,161400,2799597860,4785,4785,4785,4785,0
20240102,161300,2799597860,4785,4785,4785,4785,0
20240102,161200,2799597860,4785,4785,4785,4785,0
20240102,161100,2799597860,4785,4785,4785,4785,0
20240102,161000,2799597860,4785,4785,4785,4785,0
20240102,160900,2799597860,4785,4785,4785,4785,0
20240102,160800,2799597860,4785,4785,4785,4785,0
20240102,160700,2799597860,4785,4785,4785,4785,0
20240102,160600,2799597860,4785,4785,4785,4785,0
20240102,160500,2799597860,4785,4785,4785,4785,0
20240102,160400,2799597860,4785,4785,4785,4785,0
20240102,160300,2799597860,4785,4785,4785,4785,0
20240102,160200,2799597860,4785,4785,4785,4785,0
20240102,160100,2799597860,4785,4785,4785,4785,0
20240102,160000,2799597860,4785,4785,4785,4785,0
20240102,155900,2799597860,4785,4785,4785,4785,0
20240102,155800,2799597860,4785,4785,4785,4785,0
20240102,155700,2799597860,4785,4785,4785,4785,0
20240102,155600,2799597860,4785,4785,4785,4785,4898
20240102,155500,2799597860,4785,4785,4785,4785,0
20240102,155400,2799597860,4785,4785,4785,4785,0
20240102,155300,2799597860,4785,4785,4785,4785,0
20240102,155200,2799597860,4785,4785,4785,4785,0
20240102,155100,2799597860,4785,4785,4785,4785,0
20240102,155000,2799597860,4785,4785,4785,4785,0
20240102,154900,2799597860,4785,4785,4785,4785,0
20240102,154800,2799597860,4785,4785,4785,4785,0
20240102,154700,2799597860,4785,4785,4785,4785,0
20240102,154600,2799597860,4785,4785,4785,4785,0
20240102,154500,2799597860,4785,4785,4785,4785,0
20240102,154400,2799597860,4785,4785,4785,4785,0
20240102,154300,2799597860,4785,4785,4785,4785,0
20240102,154200,2799597860,4785,4785,4785,4785,0
20240102,154100,2799597860,4785,4785,4785,4785,0
20240102,154000,2799597860,4785,4785,4785,4785,0
20240102,153900,2799597860,4785,4785,4785,4785,0
20240102,153800,2799597860,4785,4785,4785,4785,0
20240102,153700,2799597860,4785,4785,4785,4785,0
20240102,153600,2799597860,4785,4785,4785,4785,0
20240102,153500,2799597860,4785,4785,4785,4785,0
20240102,153400,2799597860,4785,4785,4785,4785,0
20240102,153300,2799597860,4785,4785,4785,4785,0
20240102,153200,2799597860,4785,4785,4785,4785,0
20240102,153100,2799597860,4785,4785,4785,4785,0
20240102,153000,2799597860,4785,4785,4785,4785,4898
20240102,152900,2776160930,4785,4785,4785,4785,0
20240102,152800,2776160930,4785,4785,4785,4785,0
20240102,152700,2776160930,4785,4785,4785,4785,0
20240102,152600,2776160930,4785,4785,4785,4785,0
20240102,152500,2776160930,4785,4785,4785,4785,0
20240102,152400,2776160930,4785,4785,4785,4785,0
20240102,152300,2776160930,4785,4785,4785,4785,0
20240102,152200,2776160930,4785,4785,4785,4785,0
20240102,152100,2776160930,4785,4785,4785,4785,0
20240102,152000,2776160930,4785,4785,4785,4785,0
20240102,151900,2776160930,4785,4770,4785,4765,188
20240102,151800,2775262910,4760,4760,4760,4760,0
20240102,151700,2775262910,4760,4760,4760,4760,4
20240102,151600,2775243870,4785,4755,4785,4755,302
20240102,151500,2773807800,4755,4755,4790,4750,870
20240102,151400,2769650845,4755,4790,4790,4755,349
20240102,151300,2767990035,4770,4765,4770,4765,57
20240102,151200,2767718285,4765,4785,4785,4755,570
20240102,151100,2765005015,4785,4785,4785,4785,10
20240102,151000,2764957165,4790,4785,4790,4755,244
20240102,150900,2763793570,4790,4790,4790,4790,68
20240102,150800,2763467850,4790,4795,4795,4790,52
20240102,150700,2763218520,4800,4760,4800,4755,455
20240102,150600,2761050060,4755,4765,4765,4755,23
20240102,150500,2760940675,4755,4770,4770,4755,152
20240102,150400,2760215900,4770,4750,4770,4745,163
20240102,150300,2759440285,4755,4770,4790,4755,935
20240102,150200,2754980695,4770,4775,4795,4770,1036
20240102,150100,2750013525,4795,4775,4800,4775,331
20240102,150000,2748426790,4770,4770,4800,4770,92
20240102,145900,2747987920,4770,4770,4770,4770,0
20240102,145800,2747987920,4770,4795,4800,4770,397
20240102,145700,2746086295,4770,4770,4795,4770,59
20240102,145600,2745804815,4770,4795,4795,4770,85
20240102,145500,2745398215,4795,4790,4800,4790,464
20240102,145400,2743172030,4790,4780,4790,4775,476
20240102,145300,2740898950,4785,4785,4785,4785,21
20240102,145200,2740798465,4790,4790,4795,4790,364
20240102,145100,2739054250,4795,4795,4795,4795,65
20240102,145000,2738742575,4790,4795,4795,4790,295
20240102,144900,2737328235,4800,4775,4800,4775,868
20240102,144800,2733169730,4765,4765,4765,4765,529
20240102,144700,2730649045,4765,4765,4765,4765,200
20240102,144600,2729696045,4765,4760,4765,4760,2718
20240102,144500,2716746280,4760,4760,4760,4760,19
20240102,144400,2716655840,4760,4760,4760,4760,430
20240102,144300,2714609040,4765,4765,4765,4760,528
20240102,144200,2712093170,4765,4770,4770,4760,171
20240102,144100,2711278850,4765,4765,4765,4765,14
20240102,144000,2711212140,4775,4770,4775,4765,91
20240102,143900,2710777660,4775,4775,4775,4775,56
20240102,143800,2710510260,4775,4775,4775,4775,31
20240102,143700,2710362235,4790,4785,4790,4775,138
20240102,143600,2709701550,4790,4790,4790,4790,29
20240102,143500,2709562640,4785,4785,4785,4785,72
20240102,143400,2709218120,4785,4775,4785,4745,165
20240102,143300,2708431640,4745,4775,4780,4745,47
20240102,143200,2708208015,4780,4780,4780,4780,127
20240102,143100,2707600955,4780,4775,4780,4745,303
20240102,143000,2706156980,4790,4780,4790,4780,68
20240102,142900,2705831760,4745,4770,4770,4745,526
20240102,142800,2703322765,4770,4780,4780,4745,3326
20240102,142700,2687497370,4790,4790,4790,4770,346
20240102,142600,2685846800,4795,4800,4800,4765,114
20240102,142500,2685303330,4805,4815,4815,4765,481
20240102,142400,2683006445,4815,4815,4815,4800,555
20240102,142300,2680338425,4815,4815,4815,4815,10
20240102,142200,2680290275,4785,4775,4785,4775,1210
20240102,142100,2674502425,4775,4765,4775,4765,439
20240102,142000,2672407300,4765,4765,4770,4760,167
20240102,141900,2671611800,4775,4775,4775,4760,587
20240102,141800,2668812350,4775,4770,4775,4770,549
20240102,141700,2666192550,4770,4785,4785,4770,242
20240102,141600,2665035675,4770,4785,4785,4760,681
20240102,141500,2661789775,4785,4815,4815,4785,444
20240102,141400,2659657005,4815,4825,4825,4815,728
20240102,141300,2656146070,4825,4840,4840,4825,741
20240102,141200,2652569275,4845,4835,4845,4825,1250
20240102,141100,2646528760,4840,4825,4840,4825,1022
20240102,141000,2641597120,4825,4785,4825,4785,807
20240102,140900,2637729735,4785,4800,4810,4785,1783
20240102,140800,2629174350,4800,4785,4800,4780,4016
20240102,140700,2609916060,4785,4770,4785,4770,1150
20240102,140600,2604423270,4770,4760,4770,4755,2124
20240102,140500,2594323010,4760,4760,4760,4760,83
20240102,140400,2593927930,4760,4745,4760,4745,30
20240102,140300,2593785565,4745,4760,4770,4745,1465
20240102,140200,2586829190,4750,4760,4760,4745,1907
20240102,140100,2577761880,4770,4775,4775,4760,1162
20240102,140000,2572216310,4775,4780,4785,4765,2278
20240102,135900,2561328235,4760,4790,4790,4760,1077
20240102,135800,2556177430,4790,4750,4790,4745,1290
20240102,135700,2550021915,4755,4735,4765,4730,600
20240102,135600,2547175275,4720,4700,4730,4700,14834
20240102,135500,2477430780,4700,4695,4700,4695,56
20240102,135400,2477167760,4700,4695,4700,4695,366
20240102,135300,2475448570,4695,4695,4700,4685,400
20240102,135200,2473570265,4695,4695,4695,4695,11
20240102,135100,2473518620,4680,4690,4690,4680,13
20240102,135000,2473457760,4690,4690,4690,4690,1109
20240102,134900,2468256550,4690,4690,4690,4690,166
20240102,134800,2467478010,4690,4695,4695,4690,219
20240102,134700,2466450880,4690,4690,4690,4690,0
20240102,134600,2466450880,4690,4690,4700,4690,3123
20240102,134500,2451791390,4695,4695,4695,4695,334
20240102,134400,2450223260,4695,4700,4700,4695,100
20240102,134300,2449753335,4700,4700,4700,4700,81
20240102,134200,2449372635,4680,4700,4700,4680,42
20240102,134100,2449175975,4700,4700,4700,4700,89
20240102,134000,2448757675,4700,4680,4700,4675,69
20240102,133900,2448434450,4680,4680,4680,4680,61
20240102,133800,2448148970,4680,4690,4690,4680,538
20240102,133700,2445630985,4690,4690,4690,4690,3
20240102,133600,2445616915,4690,4695,4695,4690,748
20240102,133500,2442107225,4700,4695,4700,4695,84
20240102,133400,2441712815,4695,4695,4695,4695,384
20240102,133300,2439909935,4695,4700,4700,4695,70
20240102,133200,2439581280,4700,4695,4700,4695,102
20240102,133100,2439102380,4700,4700,4700,4700,53
20240102,133000,2438853280,4700,4700,4700,4700,7065
20240102,132900,2405647780,4700,4700,4700,4690,641
20240102,132800,2402637465,4695,4695,4700,4695,556
20240102,132700,2400027020,4700,4700,4700,4695,551
20240102,132600,2397437325,4700,4700,4700,4700,3621
20240102,132500,2380418625,4690,4700,4700,4690,159
20240102,132400,2379672855,4700,4700,4700,4700,21
20240102,132300,2379574155,4700,4700,4700,4700,155
20240102,132200,2378845655,4700,4700,4700,4700,299
20240102,132100,2377440355,4700,4700,4700,4700,911
20240102,132000,2373158655,4700,4695,4700,4690,2066
20240102,131900,2363458430,4690,4690,4695,4690,659
20240102,131800,2360367135,4700,4700,4700,4700,40
20240102,131700,2360179135,4700,4690,4700,4690,214
20240102,131600,2359175265,4700,4700,4700,4700,34
20240102,131500,2359015465,4700,4685,4700,4685,1346
20240102,131400,2352694785,4700,4695,4700,4695,1042
20240102,131300,2347801885,4695,4695,4695,4695,100
20240102,131200,2347332385,4700,4680,4700,4680,209
20240102,131100,2346352265,4685,4685,4685,4685,0
20240102,131000,2346352265,4685,4685,4685,4685,133
20240102,130900,2345729160,4680,4680,4680,4680,0
20240102,130800,2345729160,4680,4685,4685,4680,775
20240102,130700,2342098470,4685,4685,4685,4685,0
20240102,130600,2342098470,4685,4685,4685,4685,173
20240102,130500,2341287965,4685,4700,4700,4685,170
20240102,130400,2340491130,4685,4700,4700,4685,952
20240102,130300,2336019415,4700,4700,4700,4700,142
20240102,130200,2335352015,4680,4680,4680,4680,583
20240102,130100,2332623575,4680,4680,4680,4680,128
20240102,130000,2332024535,4680,4680,4680,4680,0
20240102,125900,2332024535,4680,4690,4690,4680,825
20240102,125800,2328163055,4690,4690,4690,4690,88
20240102,125700,2327750335,4690,4690,4690,4690,92
20240102,125600,2327318855,4680,4680,4680,4680,0
20240102,125500,2327318855,4680,4680,4680,4680,35
20240102,125400,2327155055,4680,4685,4685,4680,35
20240102,125300,2326991145,4700,4700,4700,4680,153
20240102,125200,2326274285,4700,4680,4700,4680,121
20240102,125100,2325707585,4680,4680,4700,4680,252
20240102,125000,2324528205,4680,4690,4690,4680,219
20240102,124900,2323502955,4690,4690,4690,4680,93
20240102,124800,2323067205,4690,4690,4690,4690,6
20240102,124700,2323039065,4680,4680,4680,4680,20
20240102,124600,2322945465,4710,4710,4710,4710,0
20240102,124500,2322945465,4710,4690,4710,4690,236
20240102,124400,2321834210,4675,4675,4675,4675,0
20240102,124300,2321834210,4675,4675,4675,4675,1085
20240102,124200,2316761835,4675,4690,4690,4675,42
20240102,124100,2316565410,4675,4675,4675,4665,104
20240102,124000,2316079910,4700,4700,4700,4700,161
20240102,123900,2315323210,4700,4670,4700,4670,109
20240102,123800,2314814150,4670,4670,4670,4670,0
20240102,123700,2314814150,4670,4670,4670,4670,0
20240102,123600,2314814150,4670,4680,4680,4670,393
20240102,123500,2312977680,4675,4680,4680,4675,64
20240102,123400,2312678420,4675,4680,4680,4675,223
20240102,123300,2311634845,4685,4685,4685,4685,103
20240102,123200,2311152290,4685,4685,4685,4680,233
20240102,123100,2310060745,4685,4690,4690,4685,677
20240102,123000,2306888455,4720,4710,4720,4690,501
20240102,122900,2304538280,4715,4720,4720,4715,11
20240102,122800,2304486365,4720,4720,4720,4720,15
20240102,122700,2304415565,4720,4725,4725,4720,38
20240102,122600,2304236100,4725,4725,4730,4725,262
20240102,122500,2302997065,4725,4695,4725,4695,220
20240102,122400,2301960590,4695,4695,4695,4695,10
20240102,122300,2301913640,4695,4695,4695,4695,0
20240102,122200,2301913640,4695,4695,4695,4695,1
20240102,122100,2301908945,4695,4695,4695,4695,4
20240102,122000,2301890165,4725,4720,4725,4720,108
20240102,121900,2301380105,4720,4715,4720,4690,145
20240102,121800,2300697910,4720,4720,4720,4720,103
20240102,121700,2300211750,4720,4720,4720,4720,145
20240102,121600,2299527350,4720,4730,4730,4720,257
20240102,121500,2298313225,4730,4730,4730,4725,828
20240102,121400,2294400615,4730,4760,4760,4730,941
20240102,121300,2289936655,4760,4750,4760,4750,1431
20240102,121200,2283127865,4755,4730,4755,4730,67
20240102,121100,2282810930,4730,4760,4760,4730,332
20240102,121000,2281237850,4760,4730,4770,4725,2564
20240102,120900,2269092220,4735,4730,4735,4725,2067
20240102,120800,2259305955,4700,4725,4740,4700,2947
20240102,120700,2245364960,4720,4705,4720,4705,2338
20240102,120600,2234349630,4690,4680,4705,4680,2265
20240102,120500,2223703350,4680,4695,4695,4670,495
20240102,120400,2221386580,4700,4655,4700,4655,3154
20240102,120300,2206614325,4665,4645,4665,4640,375
20240102,120200,2204870280,4645,4660,4670,4645,169
20240102,120100,2204082610,4655,4640,4655,4640,1239
20240102,120000,2198328080,4640,4630,4645,4630,291
20240102,115900,2196977595,4635,4645,4645,4635,466
20240102,115800,2194815460,4645,4640,4645,4640,770
20240102,115700,2191242460,4640,4640,4640,4640,109
20240102,115600,2190736700,4640,4620,4640,4615,2417
20240102,115500,2179526700,4620,4620,4645,4620,222
20240102,115400,2178501010,4620,4645,4645,4620,653
20240102,115300,2175481690,4620,4640,4645,4610,2957
20240102,115200,2161816030,4640,4655,4655,4640,821
20240102,115100,2158003985,4645,4680,4680,4645,3555
20240102,115000,2141449700,4675,4700,4700,4675,157
20240102,114900,2140714855,4705,4660,4705,4660,2933
20240102,114800,2127033085,4660,4665,4675,4660,1594
20240102,114700,2119597615,4665,4700,4700,4665,1163
20240102,114600,2114147995,4700,4705,4705,4690,1113
20240102,114500,2108922825,4705,4730,4730,4690,4268
20240102,114400,2088826030,4725,4700,4730,4695,718
20240102,114300,2085440800,4700,4650,4700,4650,13933
20240102,114200,2020409625,4660,4695,4695,4650,4881
20240102,114100,1997584635,4700,4700,4730,4670,2711
20240102,114000,1984871345,4735,4740,4745,4700,6186
20240102,113900,1955685845,4770,4735,4770,4735,2065
20240102,113800,1945892810,4730,4725,4740,4715,4006
20240102,113700,1926966740,4725,4790,4790,4725,4951
20240102,113600,1903429835,4790,4805,4845,4730,7343
20240102,113500,1868233640,4785,4795,4815,4780,2711
20240102,113400,1855250780,4850,4870,4870,4780,7564
20240102,113300,1818768810,4895,4860,4925,4860,1513
20240102,113200,1811349330,4860,4860,4915,4855,3663
20240102,113100,1793430625,4865,4925,4925,4860,2974
20240102,113000,1778941620,4925,5010,5020,4850,6271
20240102,112900,1747936700,5010,5040,5040,4995,2538
20240102,112800,1735213715,5010,5010,5020,5010,7322
20240102,112700,1698528085,5020,5030,5040,5010,9877
20240102,112600,1648928925,5040,5100,5100,5030,2325
20240102,112500,1637156155,5110,5010,5120,5010,14268
20240102,112400,1564537905,5010,5090,5100,4995,15770
20240102,112300,1485090660,5100,5040,5160,5030,38956
20240102,112200,1286234320,5030,5000,5130,4925,34371
20240102,112100,1112563265,5000,5040,5130,5000,53076
20240102,112000,844211345,5030,4885,5080,4885,38739
20240102,111900,651212975,4930,4790,4930,4765,12923
20240102,111800,588130770,4795,4940,4940,4720,16399
20240102,111700,508650075,4940,4900,4950,4890,27146
20240102,111600,375297565,4885,4885,4885,4885,0
20240102,111500,375297565,4885,4840,4885,4840,4703
20240102,111400,352401140,4825,4825,4870,4815,6466
20240102,111300,321053710,4815,4830,4885,4770,11393
20240102,111200,265878200,4830,4720,4830,4710,11611
20240102,111100,210533585,4690,4635,4715,4635,1801
20240102,111000,202081365,4635,4640,4640,4625,309
20240102,110900,200650175,4640,4670,4685,4640,141
20240102,110800,199993095,4695,4670,4700,4655,1051
20240102,110700,195060930,4675,4685,4700,4675,1225
20240102,110600,189314725,4690,4635,4690,4635,691
20240102,110500,186081240,4635,4670,4680,4570,2917
20240102,110400,172478280,4665,4680,4695,4665,1405
20240102,110300,165907295,4690,4690,4690,4670,218
20240102,110200,164885090,4670,4690,4690,4670,50
20240102,110100,164651570,4690,4670,4690,4670,718
20240102,110000,161284440,4685,4655,4690,4645,5506
20240102,105900,135644975,4650,4640,4650,4625,367
20240102,105800,133940290,4590,4645,4645,4520,1133
20240102,105700,128750350,4670,4650,4670,4635,3227
20240102,105600,113737370,4655,4650,4655,4645,598
20240102,105500,110956755,4640,4665,4670,4640,838
20240102,105400,107064540,4670,4670,4680,4620,9163
20240102,105300,64624570,4670,4595,4680,4595,5823
20240102,105200,37665320,4600,4580,4600,4570,847
20240102,105100,33777560,4575,4610,4610,4575,219
20240102,105000,32772475,4600,4585,4610,4575,384
20240102,104900,31009745,4585,4575,4585,4575,67
20240102,104800,30702700,4585,4565,4585,4560,449
20240102,104700,28650265,4570,4570,4570,4550,6
20240102,104600,28622895,4540,4570,4595,4540,525
20240102,104500,26222085,4570,4575,4620,4530,1442
20240102,104400,19591205,4580,4515,4640,4515,1419
20240102,104300,13132280,4515,4520,4520,4505,100
20240102,104200,12680345,4520,4475,4520,4475,664
20240102,104100,9693090,4470,4470,4470,4470,94
20240102,104000,9272910,4440,4460,4470,4440,130
20240102,103900,8694315,4455,4455,4455,4450,25
20240102,103800,8582945,4455,4455,4455,4455,1
20240102,103700,8578490,4460,4460,4460,4460,90
20240102,103600,8177090,4460,4460,4460,4460,10
20240102,103500,8132490,4460,4455,4460,4455,132
20240102,103400,7544425,4455,4455,4455,4455,0
20240102,103300,7544425,4455,4440,4455,4440,115
20240102,103200,7033235,4440,4435,4440,4435,27
20240102,103100,6913485,4435,4435,4435,4435,2
20240102,103000,6904615,4435,4435,4435,4435,2
20240102,102900,6895745,4440,4440,4440,4440,0
20240102,102800,6895745,4440,4440,4440,4440,0
20240102,102700,6895745,4440,4440,4440,4440,0
20240102,102600,6895745,4440,4440,4440,4440,0
20240102,102500,6895745,4440,4435,4440,4435,68
20240102,102400,6593985,4440,4440,4440,4440,0
20240102,102300,6593985,4440,4440,4440,4440,0
20240102,102200,6593985,4440,4440,4440,4440,0
20240102,102100,6593985,4440,4440,4440,4440,23
20240102,102000,6491865,4440,4440,4440,4440,1
20240102,101900,6487425,4435,4435,4435,4435,1
20240102,101800,6482990,4410,4410,4410,4410,2
20240102,101700,6474170,4410,4410,4410,4410,0
20240102,101600,6474170,4410,4410,4410,4410,1
20240102,101500,6469760,4440,4415,4440,4415,35
20240102,101400,6314460,4415,4415,4415,4415,1
20240102,101300,6310045,4420,4435,4435,4420,539
20240102,101200,3925480,4440,4440,4440,4440,0
20240102,101100,3925480,4440,4440,4440,4440,1
20240102,101000,3921040,4440,4440,4440,4440,0
20240102,100900,3921040,4440,4440,4440,4440,43
20240102,100800,3730120,4445,4440,4445,4440,66
20240102,100700,3436975,4440,4440,4440,4440,1
20240102,100600,3432535,4425,4425,4425,4425,0
20240102,100500,3432535,4425,4430,4430,4425,20
20240102,100400,3343955,4425,4440,4440,4425,55
20240102,100300,3100355,4425,4425,4425,4425,111
20240102,100200,2609180,4445,4445,4445,4445,0
20240102,100100,2609180,4445,4445,4445,4445,65
20240102,100000,2320255,4425,4445,4445,4425,522