KissMeData/331920/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,211600,376692835,4945,4945,4945,4945,420
20240105,211500,376692835,4945,4945,4945,4945,0
20240105,211400,376692835,4945,4945,4945,4945,0
20240105,211300,376692835,4945,4945,4945,4945,0
20240105,211200,376692835,4945,4945,4945,4945,0
20240105,211100,376692835,4945,4945,4945,4945,0
20240105,211000,376692835,4945,4945,4945,4945,0
20240105,210900,376692835,4945,4945,4945,4945,0
20240105,210800,376692835,4945,4945,4945,4945,0
20240105,210700,376692835,4945,4945,4945,4945,0
20240105,210600,376692835,4945,4945,4945,4945,0
20240105,210500,376692835,4945,4945,4945,4945,0
20240105,210400,376692835,4945,4945,4945,4945,0
20240105,210300,376692835,4945,4945,4945,4945,0
20240105,210200,376692835,4945,4945,4945,4945,0
20240105,210100,376692835,4945,4945,4945,4945,0
20240105,210000,376692835,4945,4945,4945,4945,0
20240105,205900,376692835,4945,4945,4945,4945,0
20240105,205800,376692835,4945,4945,4945,4945,0
20240105,205700,376692835,4945,4945,4945,4945,0
20240105,205600,376692835,4945,4945,4945,4945,0
20240105,205500,376692835,4945,4945,4945,4945,0
20240105,205400,376692835,4945,4945,4945,4945,0
20240105,205300,376692835,4945,4945,4945,4945,0
20240105,205200,376692835,4945,4945,4945,4945,0
20240105,205100,376692835,4945,4945,4945,4945,0
20240105,205000,376692835,4945,4945,4945,4945,0
20240105,204900,376692835,4945,4945,4945,4945,0
20240105,204800,376692835,4945,4945,4945,4945,0
20240105,204700,376692835,4945,4945,4945,4945,0
20240105,204600,376692835,4945,4945,4945,4945,420
20240105,204500,376692835,4945,4945,4945,4945,0
20240105,204400,376692835,4945,4945,4945,4945,0
20240105,204300,376692835,4945,4945,4945,4945,0
20240105,204200,376692835,4945,4945,4945,4945,0
20240105,204100,376692835,4945,4945,4945,4945,0
20240105,204000,376692835,4945,4945,4945,4945,0
20240105,203900,376692835,4945,4945,4945,4945,0
20240105,203800,376692835,4945,4945,4945,4945,0
20240105,203700,376692835,4945,4945,4945,4945,0
20240105,203600,376692835,4945,4945,4945,4945,0
20240105,203500,376692835,4945,4945,4945,4945,0
20240105,203400,376692835,4945,4945,4945,4945,0
20240105,203300,376692835,4945,4945,4945,4945,0
20240105,203200,376692835,4945,4945,4945,4945,0
20240105,203100,376692835,4945,4945,4945,4945,0
20240105,203000,376692835,4945,4945,4945,4945,0
20240105,202900,376692835,4945,4945,4945,4945,0
20240105,202800,376692835,4945,4945,4945,4945,0
20240105,202700,376692835,4945,4945,4945,4945,0
20240105,202600,376692835,4945,4945,4945,4945,0
20240105,202500,376692835,4945,4945,4945,4945,0
20240105,202400,376692835,4945,4945,4945,4945,0
20240105,202300,376692835,4945,4945,4945,4945,0
20240105,202200,376692835,4945,4945,4945,4945,0
20240105,202100,376692835,4945,4945,4945,4945,0
20240105,202000,376692835,4945,4945,4945,4945,0
20240105,201900,376692835,4945,4945,4945,4945,0
20240105,201800,376692835,4945,4945,4945,4945,0
20240105,201700,376692835,4945,4945,4945,4945,0
20240105,201600,376692835,4945,4945,4945,4945,420
20240105,201500,376692835,4945,4945,4945,4945,0
20240105,201400,376692835,4945,4945,4945,4945,0
20240105,201300,376692835,4945,4945,4945,4945,0
20240105,201200,376692835,4945,4945,4945,4945,0
20240105,201100,376692835,4945,4945,4945,4945,0
20240105,201000,376692835,4945,4945,4945,4945,0
20240105,200900,376692835,4945,4945,4945,4945,0
20240105,200800,376692835,4945,4945,4945,4945,0
20240105,200700,376692835,4945,4945,4945,4945,0
20240105,200600,376692835,4945,4945,4945,4945,0
20240105,200500,376692835,4945,4945,4945,4945,0
20240105,200400,376692835,4945,4945,4945,4945,0
20240105,200300,376692835,4945,4945,4945,4945,0
20240105,200200,376692835,4945,4945,4945,4945,0
20240105,200100,376692835,4945,4945,4945,4945,0
20240105,200000,376692835,4945,4945,4945,4945,0
20240105,195900,376692835,4945,4945,4945,4945,0
20240105,195800,376692835,4945,4945,4945,4945,0
20240105,195700,376692835,4945,4945,4945,4945,0
20240105,195600,376692835,4945,4945,4945,4945,0
20240105,195500,376692835,4945,4945,4945,4945,0
20240105,195400,376692835,4945,4945,4945,4945,0
20240105,195300,376692835,4945,4945,4945,4945,0
20240105,195200,376692835,4945,4945,4945,4945,0
20240105,195100,376692835,4945,4945,4945,4945,0
20240105,195000,376692835,4945,4945,4945,4945,0
20240105,194900,376692835,4945,4945,4945,4945,0
20240105,194800,376692835,4945,4945,4945,4945,0
20240105,194700,376692835,4945,4945,4945,4945,0
20240105,194600,376692835,4945,4945,4945,4945,420
20240105,194500,376692835,4945,4945,4945,4945,0
20240105,194400,376692835,4945,4945,4945,4945,0
20240105,194300,376692835,4945,4945,4945,4945,0
20240105,194200,376692835,4945,4945,4945,4945,0
20240105,194100,376692835,4945,4945,4945,4945,0
20240105,194000,376692835,4945,4945,4945,4945,0
20240105,193900,376692835,4945,4945,4945,4945,0
20240105,193800,376692835,4945,4945,4945,4945,0
20240105,193700,376692835,4945,4945,4945,4945,0
20240105,193600,376692835,4945,4945,4945,4945,0
20240105,193500,376692835,4945,4945,4945,4945,0
20240105,193400,376692835,4945,4945,4945,4945,0
20240105,193300,376692835,4945,4945,4945,4945,0
20240105,193200,376692835,4945,4945,4945,4945,0
20240105,193100,376692835,4945,4945,4945,4945,0
20240105,193000,376692835,4945,4945,4945,4945,0
20240105,192900,376692835,4945,4945,4945,4945,0
20240105,192800,376692835,4945,4945,4945,4945,0
20240105,192700,376692835,4945,4945,4945,4945,0
20240105,192600,376692835,4945,4945,4945,4945,0
20240105,192500,376692835,4945,4945,4945,4945,0
20240105,192400,376692835,4945,4945,4945,4945,0
20240105,192300,376692835,4945,4945,4945,4945,0
20240105,192200,376692835,4945,4945,4945,4945,0
20240105,192100,376692835,4945,4945,4945,4945,0
20240105,192000,376692835,4945,4945,4945,4945,0
20240105,191900,376692835,4945,4945,4945,4945,0
20240105,191800,376692835,4945,4945,4945,4945,0
20240105,191700,376692835,4945,4945,4945,4945,0
20240105,191600,376692835,4945,4945,4945,4945,420
20240105,191500,376692835,4945,4945,4945,4945,0
20240105,191400,376692835,4945,4945,4945,4945,0
20240105,191300,376692835,4945,4945,4945,4945,0
20240105,191200,376692835,4945,4945,4945,4945,0
20240105,191100,376692835,4945,4945,4945,4945,0
20240105,191000,376692835,4945,4945,4945,4945,0
20240105,190900,376692835,4945,4945,4945,4945,0
20240105,190800,376692835,4945,4945,4945,4945,0
20240105,190700,376692835,4945,4945,4945,4945,0
20240105,190600,376692835,4945,4945,4945,4945,0
20240105,190500,376692835,4945,4945,4945,4945,0
20240105,190400,376692835,4945,4945,4945,4945,0
20240105,190300,376692835,4945,4945,4945,4945,0
20240105,190200,376692835,4945,4945,4945,4945,0
20240105,190100,376692835,4945,4945,4945,4945,0
20240105,190000,376692835,4945,4945,4945,4945,0
20240105,185900,376692835,4945,4945,4945,4945,0
20240105,185800,376692835,4945,4945,4945,4945,0
20240105,185700,376692835,4945,4945,4945,4945,0
20240105,185600,376692835,4945,4945,4945,4945,0
20240105,185500,376692835,4945,4945,4945,4945,0
20240105,185400,376692835,4945,4945,4945,4945,0
20240105,185300,376692835,4945,4945,4945,4945,0
20240105,185200,376692835,4945,4945,4945,4945,0
20240105,185100,376692835,4945,4945,4945,4945,0
20240105,185000,376692835,4945,4945,4945,4945,0
20240105,184900,376692835,4945,4945,4945,4945,0
20240105,184800,376692835,4945,4945,4945,4945,0
20240105,184700,376692835,4945,4945,4945,4945,0
20240105,184600,376692835,4945,4945,4945,4945,420
20240105,184500,376692835,4945,4945,4945,4945,0
20240105,184400,376692835,4945,4945,4945,4945,0
20240105,184300,376692835,4945,4945,4945,4945,0
20240105,184200,376692835,4945,4945,4945,4945,0
20240105,184100,376692835,4945,4945,4945,4945,0
20240105,184000,376692835,4945,4945,4945,4945,0
20240105,183900,376692835,4945,4945,4945,4945,0
20240105,183800,376692835,4945,4945,4945,4945,0
20240105,183700,376692835,4945,4945,4945,4945,0
20240105,183600,376692835,4945,4945,4945,4945,0
20240105,183500,376692835,4945,4945,4945,4945,0
20240105,183400,376692835,4945,4945,4945,4945,0
20240105,183300,376692835,4945,4945,4945,4945,0
20240105,183200,376692835,4945,4945,4945,4945,0
20240105,183100,376692835,4945,4945,4945,4945,0
20240105,183000,376692835,4945,4945,4945,4945,0
20240105,182900,376692835,4945,4945,4945,4945,0
20240105,182800,376692835,4945,4945,4945,4945,0
20240105,182700,376692835,4945,4945,4945,4945,0
20240105,182600,376692835,4945,4945,4945,4945,0
20240105,182500,376692835,4945,4945,4945,4945,0
20240105,182400,376692835,4945,4945,4945,4945,0
20240105,182300,376692835,4945,4945,4945,4945,0
20240105,182200,376692835,4945,4945,4945,4945,0
20240105,182100,376692835,4945,4945,4945,4945,0
20240105,182000,376692835,4945,4945,4945,4945,0
20240105,181900,376692835,4945,4945,4945,4945,0
20240105,181800,376692835,4945,4945,4945,4945,0
20240105,181700,376692835,4945,4945,4945,4945,0
20240105,181600,376692835,4945,4945,4945,4945,420
20240105,181500,376692835,4945,4945,4945,4945,0
20240105,181400,376692835,4945,4945,4945,4945,0
20240105,181300,376692835,4945,4945,4945,4945,0
20240105,181200,376692835,4945,4945,4945,4945,0
20240105,181100,376692835,4945,4945,4945,4945,0
20240105,181000,376692835,4945,4945,4945,4945,0
20240105,180900,376692835,4945,4945,4945,4945,0
20240105,180800,376692835,4945,4945,4945,4945,0
20240105,180700,376692835,4945,4945,4945,4945,0
20240105,180600,376692835,4945,4945,4945,4945,0
20240105,180500,376692835,4945,4945,4945,4945,0
20240105,180400,376692835,4945,4945,4945,4945,0
20240105,180300,376692835,4945,4945,4945,4945,0
20240105,180200,376692835,4945,4945,4945,4945,0
20240105,180100,376692835,4945,4945,4945,4945,0
20240105,180000,376692835,4945,4945,4945,4945,0
20240105,175900,376692835,4945,4945,4945,4945,0
20240105,175800,376692835,4945,4945,4945,4945,0
20240105,175700,376692835,4945,4945,4945,4945,0
20240105,175600,376692835,4945,4945,4945,4945,0
20240105,175500,376692835,4945,4945,4945,4945,0
20240105,175400,376692835,4945,4945,4945,4945,0
20240105,175300,376692835,4945,4945,4945,4945,0
20240105,175200,376692835,4945,4945,4945,4945,0
20240105,175100,376692835,4945,4945,4945,4945,0
20240105,175000,376692835,4945,4945,4945,4945,0
20240105,174900,376692835,4945,4945,4945,4945,0
20240105,174800,376692835,4945,4945,4945,4945,0
20240105,174700,376692835,4945,4945,4945,4945,0
20240105,174600,376692835,4945,4945,4945,4945,420
20240105,174500,376692835,4945,4945,4945,4945,0
20240105,174400,376692835,4945,4945,4945,4945,0
20240105,174300,376692835,4945,4945,4945,4945,0
20240105,174200,376692835,4945,4945,4945,4945,0
20240105,174100,376692835,4945,4945,4945,4945,0
20240105,174000,376692835,4945,4945,4945,4945,0
20240105,173900,376692835,4945,4945,4945,4945,0
20240105,173800,376692835,4945,4945,4945,4945,0
20240105,173700,376692835,4945,4945,4945,4945,0
20240105,173600,376692835,4945,4945,4945,4945,0
20240105,173500,376692835,4945,4945,4945,4945,0
20240105,173400,376692835,4945,4945,4945,4945,0
20240105,173300,376692835,4945,4945,4945,4945,0
20240105,173200,376692835,4945,4945,4945,4945,0
20240105,173100,376692835,4945,4945,4945,4945,0
20240105,173000,376692835,4945,4945,4945,4945,0
20240105,172900,376692835,4945,4945,4945,4945,0
20240105,172800,376692835,4945,4945,4945,4945,0
20240105,172700,376692835,4945,4945,4945,4945,0
20240105,172600,376692835,4945,4945,4945,4945,0
20240105,172500,376692835,4945,4945,4945,4945,0
20240105,172400,376692835,4945,4945,4945,4945,0
20240105,172300,376692835,4945,4945,4945,4945,0
20240105,172200,376692835,4945,4945,4945,4945,0
20240105,172100,376692835,4945,4945,4945,4945,0
20240105,172000,376692835,4945,4945,4945,4945,0
20240105,171900,376692835,4945,4945,4945,4945,0
20240105,171800,376692835,4945,4945,4945,4945,0
20240105,171700,376692835,4945,4945,4945,4945,0
20240105,171600,376692835,4945,4945,4945,4945,420
20240105,171500,376692835,4945,4945,4945,4945,0
20240105,171400,376692835,4945,4945,4945,4945,0
20240105,171300,376692835,4945,4945,4945,4945,0
20240105,171200,376692835,4945,4945,4945,4945,0
20240105,171100,376692835,4945,4945,4945,4945,0
20240105,171000,376692835,4945,4945,4945,4945,0
20240105,170900,376692835,4945,4945,4945,4945,0
20240105,170800,376692835,4945,4945,4945,4945,0
20240105,170700,376692835,4945,4945,4945,4945,0
20240105,170600,376692835,4945,4945,4945,4945,0
20240105,170500,376692835,4945,4945,4945,4945,0
20240105,170400,376692835,4945,4945,4945,4945,0
20240105,170300,376692835,4945,4945,4945,4945,0
20240105,170200,376692835,4945,4945,4945,4945,0
20240105,170100,376692835,4945,4945,4945,4945,0
20240105,170000,376692835,4945,4945,4945,4945,0
20240105,165900,376692835,4945,4945,4945,4945,0
20240105,165800,376692835,4945,4945,4945,4945,0
20240105,165700,376692835,4945,4945,4945,4945,0
20240105,165600,376692835,4945,4945,4945,4945,0
20240105,165500,376692835,4945,4945,4945,4945,0
20240105,165400,376692835,4945,4945,4945,4945,0
20240105,165300,376692835,4945,4945,4945,4945,0
20240105,165200,376692835,4945,4945,4945,4945,0
20240105,165100,376692835,4945,4945,4945,4945,0
20240105,165000,376692835,4945,4945,4945,4945,0
20240105,164900,376692835,4945,4945,4945,4945,0
20240105,164800,376692835,4945,4945,4945,4945,0
20240105,164700,376692835,4945,4945,4945,4945,0
20240105,164600,376692835,4945,4945,4945,4945,420
20240105,164500,376692835,4945,4945,4945,4945,0
20240105,164400,376692835,4945,4945,4945,4945,0
20240105,164300,376692835,4945,4945,4945,4945,0
20240105,164200,376692835,4945,4945,4945,4945,0
20240105,164100,376692835,4945,4945,4945,4945,0
20240105,164000,376692835,4945,4945,4945,4945,0
20240105,163900,376692835,4945,4945,4945,4945,0
20240105,163800,376692835,4945,4945,4945,4945,0
20240105,163700,376692835,4945,4945,4945,4945,0
20240105,163600,376692835,4945,4945,4945,4945,0
20240105,163500,376692835,4945,4945,4945,4945,0
20240105,163400,376692835,4945,4945,4945,4945,0
20240105,163300,376692835,4945,4945,4945,4945,0
20240105,163200,376692835,4945,4945,4945,4945,0
20240105,163100,376692835,4945,4945,4945,4945,0
20240105,163000,376692835,4945,4945,4945,4945,0
20240105,162900,376692835,4945,4945,4945,4945,0
20240105,162800,376692835,4945,4945,4945,4945,0
20240105,162700,376692835,4945,4945,4945,4945,0
20240105,162600,376692835,4945,4945,4945,4945,0
20240105,162500,376692835,4945,4945,4945,4945,0
20240105,162400,376692835,4945,4945,4945,4945,0
20240105,162300,376692835,4945,4945,4945,4945,0
20240105,162200,376692835,4945,4945,4945,4945,0
20240105,162100,376692835,4945,4945,4945,4945,0
20240105,162000,376692835,4945,4945,4945,4945,0
20240105,161900,376692835,4945,4945,4945,4945,0
20240105,161800,376692835,4945,4945,4945,4945,0
20240105,161700,376692835,4945,4945,4945,4945,0
20240105,161600,376692835,4945,4945,4945,4945,420
20240105,161500,376692835,4945,4945,4945,4945,0
20240105,161400,376692835,4945,4945,4945,4945,0
20240105,161300,376692835,4945,4945,4945,4945,0
20240105,161200,376692835,4945,4945,4945,4945,0
20240105,161100,376692835,4945,4945,4945,4945,0
20240105,161000,376692835,4945,4945,4945,4945,0
20240105,160900,376692835,4945,4945,4945,4945,0
20240105,160800,376692835,4945,4945,4945,4945,0
20240105,160700,376692835,4945,4945,4945,4945,0
20240105,160600,376692835,4945,4945,4945,4945,0
20240105,160500,376692835,4945,4945,4945,4945,0
20240105,160400,376692835,4945,4945,4945,4945,0
20240105,160300,376692835,4945,4945,4945,4945,0
20240105,160200,376692835,4945,4945,4945,4945,0
20240105,160100,376692835,4945,4945,4945,4945,0
20240105,160000,376692835,4945,4945,4945,4945,0
20240105,155900,376692835,4945,4945,4945,4945,0
20240105,155800,376692835,4945,4945,4945,4945,0
20240105,155700,376692835,4945,4945,4945,4945,0
20240105,155600,376692835,4945,4945,4945,4945,0
20240105,155500,376692835,4945,4945,4945,4945,0
20240105,155400,376692835,4945,4945,4945,4945,0
20240105,155300,376692835,4945,4945,4945,4945,0
20240105,155200,376692835,4945,4945,4945,4945,0
20240105,155100,376692835,4945,4945,4945,4945,0
20240105,155000,376692835,4945,4945,4945,4945,0
20240105,154900,376692835,4945,4945,4945,4945,0
20240105,154800,376692835,4945,4945,4945,4945,0
20240105,154700,376692835,4945,4945,4945,4945,0
20240105,154600,376692835,4945,4945,4945,4945,420
20240105,154500,376692835,4945,4945,4945,4945,0
20240105,154400,376692835,4945,4945,4945,4945,0
20240105,154300,376692835,4945,4945,4945,4945,0
20240105,154200,376692835,4945,4945,4945,4945,0
20240105,154100,376692835,4945,4945,4945,4945,0
20240105,154000,376692835,4945,4945,4945,4945,0
20240105,153900,376692835,4945,4945,4945,4945,0
20240105,153800,376692835,4945,4945,4945,4945,0
20240105,153700,376692835,4945,4945,4945,4945,0
20240105,153600,376692835,4945,4945,4945,4945,0
20240105,153500,376692835,4945,4945,4945,4945,0
20240105,153400,376692835,4945,4945,4945,4945,0
20240105,153300,376692835,4945,4945,4945,4945,0
20240105,153200,376692835,4945,4945,4945,4945,0
20240105,153100,376692835,4945,4945,4945,4945,0
20240105,153000,376692835,4945,4945,4945,4945,420
20240105,152900,374615935,4970,4970,4970,4970,0
20240105,152800,374615935,4970,4970,4970,4970,0
20240105,152700,374615935,4970,4970,4970,4970,0
20240105,152600,374615935,4970,4970,4970,4970,0
20240105,152500,374615935,4970,4970,4970,4970,0
20240105,152400,374615935,4970,4970,4970,4970,0
20240105,152300,374615935,4970,4970,4970,4970,0
20240105,152200,374615935,4970,4970,4970,4970,0
20240105,152100,374615935,4970,4970,4970,4970,0
20240105,152000,374615935,4970,4970,4970,4970,0
20240105,151900,374615935,4970,4950,4970,4945,259
20240105,151800,373332225,4955,4955,4955,4955,139
20240105,151700,372643480,4960,4960,4960,4960,0
20240105,151600,372643480,4960,4960,4960,4960,7
20240105,151500,372608760,4955,4970,4975,4955,206
20240105,151400,371583960,4975,4975,4975,4975,0
20240105,151300,371583960,4975,4975,4975,4975,40
20240105,151200,371384960,4980,4980,4980,4980,0
20240105,151100,371384960,4980,4980,4980,4980,0
20240105,151000,371384960,4980,4980,4980,4980,0
20240105,150900,371384960,4980,4980,4980,4980,0
20240105,150800,371384960,4980,4955,4980,4955,402
20240105,150700,369386820,4940,4940,4940,4940,0
20240105,150600,369386820,4940,4940,4940,4940,0
20240105,150500,369386820,4940,4940,4940,4940,0
20240105,150400,369386820,4940,4940,4940,4940,0
20240105,150300,369386820,4940,4940,4940,4940,100
20240105,150200,368892820,4940,4965,4970,4940,112
20240105,150100,368339130,4970,4970,4970,4970,0
20240105,150000,368339130,4970,4970,4970,4970,1
20240105,145900,368334160,4955,4955,4955,4955,150
20240105,145800,367590910,4970,4970,4970,4970,0
20240105,145700,367590910,4970,4970,4970,4970,1
20240105,145600,367585940,4955,4955,4955,4955,52
20240105,145500,367328280,4955,4955,4955,4955,0
20240105,145400,367328280,4955,4955,4955,4955,0
20240105,145300,367328280,4955,4955,4955,4955,10
20240105,145200,367278730,4950,4950,4950,4950,3
20240105,145100,367263880,4950,4950,4950,4950,7
20240105,145000,367229230,4955,4955,4955,4955,10
20240105,144900,367179680,4955,4950,4955,4950,13
20240105,144800,367115275,4950,4950,4950,4950,0
20240105,144700,367115275,4950,4950,4950,4950,0
20240105,144600,367115275,4950,4950,4950,4950,102
20240105,144500,366610375,4940,4940,4940,4940,2
20240105,144400,366600495,4940,4950,4950,4940,3
20240105,144300,366585655,4940,4940,4940,4940,66
20240105,144200,366259615,4940,4940,4940,4940,0
20240105,144100,366259615,4940,4940,4940,4940,3
20240105,144000,366244795,4940,4940,4940,4940,4
20240105,143900,366225035,4940,4940,4940,4940,0
20240105,143800,366225035,4940,4940,4940,4940,15
20240105,143700,366150935,4940,4935,4940,4935,85
20240105,143600,365731455,4930,4930,4930,4930,0
20240105,143500,365731455,4930,4930,4930,4930,88
20240105,143400,365297615,4930,4935,4935,4930,112
20240105,143300,364744955,4935,4935,4935,4935,0
20240105,143200,364744955,4935,4935,4935,4935,2
20240105,143100,364735085,4935,4935,4935,4935,0
20240105,143000,364735085,4935,4930,4935,4930,207
20240105,142900,363714550,4930,4930,4930,4930,0
20240105,142800,363714550,4930,4930,4930,4930,6
20240105,142700,363684970,4930,4930,4930,4930,405
20240105,142600,361688320,4930,4930,4930,4930,209
20240105,142500,360657950,4950,4950,4950,4950,0
20240105,142400,360657950,4950,4950,4950,4950,0
20240105,142300,360657950,4950,4950,4950,4950,202
20240105,142200,359658050,4950,4950,4950,4950,0
20240105,142100,359658050,4950,4950,4950,4950,0
20240105,142000,359658050,4950,4950,4950,4950,0
20240105,141900,359658050,4950,4950,4950,4950,0
20240105,141800,359658050,4950,4935,4950,4930,220
20240105,141700,358572915,4930,4940,4940,4930,53
20240105,141600,358311125,4940,4940,4940,4940,200
20240105,141500,357323125,4950,4950,4950,4950,0
20240105,141400,357323125,4950,4950,4950,4950,2
20240105,141300,357313225,4950,4950,4950,4950,0
20240105,141200,357313225,4950,4950,4950,4950,0
20240105,141100,357313225,4950,4950,4950,4950,0
20240105,141000,357313225,4950,4950,4950,4950,0
20240105,140900,357313225,4950,4950,4950,4950,1
20240105,140800,357308275,4930,4930,4930,4930,0
20240105,140700,357308275,4930,4930,4930,4930,0
20240105,140600,357308275,4930,4930,4930,4930,101
20240105,140500,356810345,4930,4935,4935,4930,50
20240105,140400,356563790,4950,4950,4950,4950,2
20240105,140300,356553890,4955,4955,4955,4955,0
20240105,140200,356553890,4955,4955,4955,4955,0
20240105,140100,356553890,4955,4955,4955,4955,0
20240105,140000,356553890,4955,4955,4955,4955,0
20240105,135900,356553890,4955,4955,4955,4955,0
20240105,135800,356553890,4955,4955,4955,4955,1
20240105,135700,356548935,4955,4955,4955,4955,0
20240105,135600,356548935,4955,4955,4955,4955,1
20240105,135500,356543980,4930,4930,4930,4930,0
20240105,135400,356543980,4930,4930,4930,4930,0
20240105,135300,356543980,4930,4930,4930,4930,0
20240105,135200,356543980,4930,4930,4930,4930,0
20240105,135100,356543980,4930,4930,4930,4930,0
20240105,135000,356543980,4930,4930,4930,4930,0
20240105,134900,356543980,4930,4940,4940,4930,2400
20240105,134800,344698210,4940,4955,4955,4940,500
20240105,134700,342227750,4965,4965,4965,4965,7
20240105,134600,342192995,4975,4975,4975,4975,0
20240105,134500,342192995,4975,4975,4975,4975,0
20240105,134400,342192995,4975,4975,4975,4975,0
20240105,134300,342192995,4975,4975,4975,4975,0
20240105,134200,342192995,4975,4975,4975,4975,3
20240105,134100,342178070,4940,4970,4970,4940,236
20240105,134000,341009365,4975,4975,4975,4975,0
20240105,133900,341009365,4975,4975,4975,4975,0
20240105,133800,341009365,4975,4975,4975,4975,0
20240105,133700,341009365,4975,4975,4975,4975,35
20240105,133600,340835240,4980,4980,4980,4980,20
20240105,133500,340735640,4980,4980,4980,4980,1
20240105,133400,340730660,4980,4980,4980,4980,94
20240105,133300,340262540,4980,4980,4980,4980,0
20240105,133200,340262540,4980,4980,4980,4980,0
20240105,133100,340262540,4980,4955,4980,4955,68
20240105,133000,339925485,4955,4950,4955,4950,525
20240105,132900,337324260,4950,4950,4950,4950,0
20240105,132800,337324260,4950,4950,4950,4950,4
20240105,132700,337304460,4950,4945,4950,4945,1334
20240105,132600,330707815,4935,4935,4935,4935,0
20240105,132500,330707815,4935,4935,4935,4935,0
20240105,132400,330707815,4935,4935,4935,4935,0
20240105,132300,330707815,4935,4935,4935,4935,0
20240105,132200,330707815,4935,4935,4935,4935,0
20240105,132100,330707815,4935,4935,4935,4935,0
20240105,132000,330707815,4935,4935,4935,4935,0
20240105,131900,330707815,4935,4945,4945,4935,733
20240105,131800,327087795,4945,4950,4950,4945,1908
20240105,131700,317648265,4950,4950,4950,4950,0
20240105,131600,317648265,4950,4950,4950,4950,172
20240105,131500,316796865,4955,4955,4955,4955,0
20240105,131400,316796865,4955,4955,4955,4955,0
20240105,131300,316796865,4955,4980,4980,4955,261
20240105,131200,315503535,4955,4955,4955,4955,0
20240105,131100,315503535,4955,4960,4960,4955,583
20240105,131000,312614745,4955,4955,4955,4955,0
20240105,130900,312614745,4955,4955,4955,4955,0
20240105,130800,312614745,4955,4975,4975,4955,461
20240105,130700,310330160,4975,4975,4975,4975,10
20240105,130600,310280410,4975,4980,4980,4975,44
20240105,130500,310061500,4980,4980,4980,4980,0
20240105,130400,310061500,4980,4980,4980,4980,0
20240105,130300,310061500,4980,4980,4980,4980,0
20240105,130200,310061500,4980,4980,4980,4980,0
20240105,130100,310061500,4980,4980,4980,4980,0
20240105,130000,310061500,4980,4980,4980,4980,0
20240105,125900,310061500,4980,4980,4980,4980,1
20240105,125800,310056520,4980,4980,4980,4980,11
20240105,125700,310001740,4980,4980,4980,4980,0
20240105,125600,310001740,4980,4980,4980,4980,0
20240105,125500,310001740,4980,4980,4980,4980,0
20240105,125400,310001740,4980,4980,4980,4980,50
20240105,125300,309752740,4975,4975,4975,4975,0
20240105,125200,309752740,4975,4975,4975,4975,0
20240105,125100,309752740,4975,4975,4975,4975,0
20240105,125000,309752740,4975,4975,4975,4975,0
20240105,124900,309752740,4975,4975,4975,4975,0
20240105,124800,309752740,4975,4975,4975,4975,0
20240105,124700,309752740,4975,4975,4975,4975,0
20240105,124600,309752740,4975,4975,4975,4975,0
20240105,124500,309752740,4975,4975,4975,4975,0
20240105,124400,309752740,4975,4975,4975,4975,0
20240105,124300,309752740,4975,4975,4975,4975,0
20240105,124200,309752740,4975,4975,4975,4975,0
20240105,124100,309752740,4975,4975,4975,4975,0
20240105,124000,309752740,4975,4975,4975,4975,0
20240105,123900,309752740,4975,4975,4975,4975,0
20240105,123800,309752740,4975,4975,4975,4975,0
20240105,123700,309752740,4975,4975,4975,4975,0
20240105,123600,309752740,4975,4975,4975,4975,9
20240105,123500,309707965,4980,4980,4980,4980,0
20240105,123400,309707965,4980,4980,4980,4980,0
20240105,123300,309707965,4980,4980,4980,4980,0
20240105,123200,309707965,4980,4980,4980,4980,0
20240105,123100,309707965,4980,4980,4980,4980,0
20240105,123000,309707965,4980,4980,4980,4980,5
20240105,122900,309683065,4980,4980,4980,4980,0
20240105,122800,309683065,4980,4980,4980,4980,0
20240105,122700,309683065,4980,4980,4980,4980,51
20240105,122600,309429085,4980,4980,4980,4980,107
20240105,122500,308896225,4980,4980,4980,4980,0
20240105,122400,308896225,4980,4980,4980,4980,0
20240105,122300,308896225,4980,4975,4980,4975,15
20240105,122200,308821530,4980,4980,4980,4980,0
20240105,122100,308821530,4980,4980,4980,4980,0
20240105,122000,308821530,4980,4980,4980,4980,0
20240105,121900,308821530,4980,4980,4980,4980,99
20240105,121800,308328510,4980,4980,4980,4980,0
20240105,121700,308328510,4980,4980,4980,4980,1
20240105,121600,308323530,4980,4980,4980,4980,1
20240105,121500,308318550,4980,4980,4985,4980,31
20240105,121400,308164070,4985,4985,4985,4985,0
20240105,121300,308164070,4985,4985,4985,4985,2
20240105,121200,308154100,4985,4985,4985,4985,1
20240105,121100,308149115,4985,4980,4985,4980,14
20240105,121000,308079390,4990,4990,4990,4990,0
20240105,120900,308079390,4990,4990,4990,4990,1
20240105,120800,308074400,4990,4990,4990,4990,33
20240105,120700,307909730,4980,4980,4980,4980,0
20240105,120600,307909730,4980,4980,4980,4980,0
20240105,120500,307909730,4980,4980,4980,4980,80
20240105,120400,307511330,4980,4980,4985,4980,21
20240105,120300,307406700,4960,4960,4960,4960,98
20240105,120200,306920620,4980,4980,4980,4980,0
20240105,120100,306920620,4980,4980,4980,4980,0
20240105,120000,306920620,4980,4980,4980,4980,0
20240105,115900,306920620,4980,4975,4980,4975,10
20240105,115800,306870825,4980,4980,4980,4980,28
20240105,115700,306731385,4980,4980,4980,4980,0
20240105,115600,306731385,4980,4960,4980,4955,1607
20240105,115500,298743280,4960,4970,4970,4960,240
20240105,115400,297552795,4975,4975,4975,4975,1
20240105,115300,297547820,4975,4975,4975,4975,0
20240105,115200,297547820,4975,4975,4975,4975,30
20240105,115100,297398570,4975,4975,4975,4975,496
20240105,115000,294930970,4980,4980,4980,4980,0
20240105,114900,294930970,4980,4980,4980,4980,0
20240105,114800,294930970,4980,4980,4980,4980,10
20240105,114700,294881170,4980,4980,4980,4980,0
20240105,114600,294881170,4980,4980,4980,4980,0
20240105,114500,294881170,4980,4980,4980,4980,0
20240105,114400,294881170,4980,4980,4980,4980,1
20240105,114300,294876190,4980,4980,4980,4980,2
20240105,114200,294866230,4975,4975,4975,4975,0
20240105,114100,294866230,4975,4975,4975,4975,0
20240105,114000,294866230,4975,4975,4975,4975,0
20240105,113900,294866230,4975,4975,4975,4975,0
20240105,113800,294866230,4975,4975,4975,4975,0
20240105,113700,294866230,4975,4975,4975,4975,0
20240105,113600,294866230,4975,4975,4975,4975,0
20240105,113500,294866230,4975,4975,4975,4975,0
20240105,113400,294866230,4975,4975,4975,4975,1
20240105,113300,294861255,4975,4975,4975,4975,0
20240105,113200,294861255,4975,4960,4975,4960,2
20240105,113100,294851320,4960,4960,4960,4960,0
20240105,113000,294851320,4960,4960,4960,4960,0
20240105,112900,294851320,4960,4960,4960,4960,0
20240105,112800,294851320,4960,4960,4960,4960,1000
20240105,112700,289891320,4960,4960,4960,4960,0
20240105,112600,289891320,4960,4960,4960,4960,1000
20240105,112500,284931320,4960,4960,4960,4960,0
20240105,112400,284931320,4960,4975,4975,4960,983
20240105,112300,280045260,4975,4975,4975,4975,1
20240105,112200,280040285,4975,4975,4975,4975,0
20240105,112100,280040285,4975,4975,4975,4975,37
20240105,112000,279856210,4970,4970,4970,4970,7
20240105,111900,279821420,4965,4965,4965,4965,0
20240105,111800,279821420,4965,4965,4965,4965,1017
20240105,111700,274772015,4965,4965,4965,4965,10
20240105,111600,274722365,4970,4975,4975,4970,21
20240105,111500,274617910,4975,4975,4975,4975,0
20240105,111400,274617910,4975,4975,4975,4975,0
20240105,111300,274617910,4975,4975,4975,4975,36
20240105,111200,274438810,4975,4975,4975,4975,0
20240105,111100,274438810,4975,4975,4975,4975,0
20240105,111000,274438810,4975,4975,4975,4975,0
20240105,110900,274438810,4975,4975,4975,4975,0
20240105,110800,274438810,4975,4975,4975,4975,0
20240105,110700,274438810,4975,4975,4975,4975,4
20240105,110600,274418910,4965,4965,4965,4965,0
20240105,110500,274418910,4965,4965,4965,4965,87
20240105,110400,273986955,4965,4965,4965,4965,0
20240105,110300,273986955,4965,4965,4965,4965,0
20240105,110200,273986955,4965,4965,4965,4965,0
20240105,110100,273986955,4965,4965,4965,4965,0
20240105,110000,273986955,4965,4980,4980,4965,2
20240105,105900,273977010,4965,4965,4965,4965,0
20240105,105800,273977010,4965,4965,4965,4965,1
20240105,105700,273972045,4965,4965,4965,4965,0
20240105,105600,273972045,4965,4965,4965,4965,0
20240105,105500,273972045,4965,4965,4965,4965,1
20240105,105400,273967080,4965,4965,4965,4965,1010
20240105,105300,268952430,4965,4970,4970,4965,99
20240105,105200,268460885,4970,4970,4970,4970,58
20240105,105100,268172625,4990,4990,4990,4990,0
20240105,105000,268172625,4990,4970,4990,4970,89
20240105,104900,267730275,5000,5000,5000,5000,0
20240105,104800,267730275,5000,4980,5000,4980,4
20240105,104700,267710315,4985,4985,4985,4985,71
20240105,104600,267356380,4985,4985,4985,4985,180
20240105,104500,266459080,5010,5010,5010,5010,20
20240105,104400,266358880,4980,4980,4980,4980,0
20240105,104300,266358880,4980,4985,4985,4980,72
20240105,104200,266000295,4980,4995,4995,4980,1133
20240105,104100,260355960,5020,5020,5020,5020,0
20240105,104000,260355960,5020,5000,5020,5000,4
20240105,103900,260335920,5020,5020,5020,5020,0
20240105,103800,260335920,5020,4995,5020,4995,41
20240105,103700,260131100,4995,5010,5010,4995,89
20240105,103600,259685300,5020,5020,5030,5020,52
20240105,103500,259424230,5030,5030,5040,5030,542
20240105,103400,256697960,5030,5020,5040,5020,1496
20240105,103300,249177990,5020,5030,5030,5020,583
20240105,103200,246249910,5030,5010,5030,5010,1362
20240105,103100,239422650,5010,4995,5010,4995,3968
20240105,103000,219581900,4990,4980,4990,4980,751
20240105,102900,215838805,4980,4980,4980,4980,6
20240105,102800,215808925,4980,4980,4980,4980,4
20240105,102700,215789005,4980,4980,4980,4980,0
20240105,102600,215789005,4980,4980,4980,4980,0
20240105,102500,215789005,4980,4980,4980,4980,0
20240105,102400,215789005,4980,4980,4980,4980,962
20240105,102300,210998245,4985,4980,4985,4980,594
20240105,102200,208038840,4980,4980,4980,4980,15
20240105,102100,207964140,4980,4980,4980,4980,16
20240105,102000,207884460,4980,4980,4980,4980,0
20240105,101900,207884460,4980,4980,4980,4980,0
20240105,101800,207884460,4980,4980,4980,4980,0
20240105,101700,207884460,4980,4980,4980,4980,0
20240105,101600,207884460,4980,4980,4980,4980,307
20240105,101500,206355600,4980,4980,4980,4980,500
20240105,101400,203865600,4985,4970,4985,4970,1000
20240105,101300,198886810,4970,4970,4970,4970,0
20240105,101200,198886810,4970,4960,4970,4960,1000
20240105,101100,193918255,4960,4960,4960,4935,3
20240105,101000,193903400,4945,4950,4950,4945,12673
20240105,100900,131235225,4950,4950,4950,4950,142
20240105,100800,130532325,4960,4960,4960,4960,24
20240105,100700,130413285,4960,4960,4960,4960,208
20240105,100600,129381605,4960,4960,4960,4960,250
20240105,100500,128141605,4965,4960,4965,4960,140
20240105,100400,127446555,4960,4960,4960,4960,5
20240105,100300,127421755,4965,4965,4965,4965,25
20240105,100200,127297630,4965,4965,4965,4965,1
20240105,100100,127292665,4960,4960,4960,4960,3
20240105,100000,127277785,4960,4960,4960,4960,0
20240105,095900,127277785,4960,4960,4960,4960,1
20240105,095800,127272825,4945,4945,4945,4945,0
20240105,095700,127272825,4945,4945,4945,4945,15
20240105,095600,127198650,4945,4945,4945,4945,400
20240105,095500,125220650,4950,4950,4950,4950,23
20240105,095400,125106800,4975,4975,4975,4975,0
20240105,095300,125106800,4975,4975,4975,4975,1
20240105,095200,125101825,4945,4945,4945,4945,1
20240105,095100,125096880,4945,4945,4945,4945,401
20240105,095000,123113935,4945,4950,4950,4945,2439
20240105,094900,111052095,4975,4975,4975,4975,0
20240105,094800,111052095,4975,4950,4975,4950,62
20240105,094700,110744370,4945,4945,4945,4945,0
20240105,094600,110744370,4945,4985,4985,4945,701
20240105,094500,107271145,4985,4965,4985,4965,869
20240105,094400,102948780,4970,4955,4970,4945,1141
20240105,094300,97305655,4950,4975,5000,4950,2700
20240105,094200,83852935,4980,4975,4980,4960,242
20240105,094100,82647825,4975,4980,4980,4975,57
20240105,094000,82364015,4980,4980,4980,4980,2
20240105,093900,82354055,4980,4975,4980,4975,229
20240105,093800,81213755,4975,4980,4980,4975,805
20240105,093700,77204860,4955,4970,4980,4955,1022
20240105,093600,72121025,4970,4950,4970,4950,850
20240105,093500,67899410,4940,4940,4950,4940,282
20240105,093400,66505530,4940,4940,4940,4940,0
20240105,093300,66505530,4940,4940,4940,4940,0
20240105,093200,66505530,4940,4940,4940,4940,317
20240105,093100,64939550,4940,4940,4940,4940,11
20240105,093000,64885210,4945,4945,4945,4945,10
20240105,092900,64835760,4950,4950,4950,4950,16
20240105,092800,64756560,4950,4950,4950,4950,615
20240105,092700,61712310,4950,4950,4950,4950,114
20240105,092600,61148010,4945,4950,4950,4945,5
20240105,092500,61123275,4930,4930,4930,4930,0
20240105,092400,61123275,4930,4940,4940,4930,400
20240105,092300,59150855,4970,4975,4975,4970,137
20240105,092200,58469685,4970,4955,4970,4955,2634
20240105,092100,45391390,4940,4960,4960,4940,1250
20240105,092000,39211390,4960,4920,4960,4885,4837
20240105,091900,15302560,4920,4895,4920,4895,700
20240105,091800,11865275,4895,4885,4895,4885,205
20240105,091700,10862200,4885,4885,4885,4885,5
20240105,091600,10837775,4885,4880,4885,4880,134
20240105,091500,10183840,4880,4875,4880,4875,9
20240105,091400,10139950,4875,4845,4875,4845,359
20240105,091300,8393765,4850,4850,4850,4850,103
20240105,091200,7894215,4845,4845,4845,4845,1
20240105,091100,7889370,4845,4845,4845,4845,1
20240105,091000,7884525,4835,4835,4835,4835,24
20240105,090900,7768485,4840,4855,4855,4840,80
20240105,090800,7381175,4860,4860,4860,4860,6
20240105,090700,7352015,4860,4855,4860,4855,41
20240105,090600,7152880,4875,4875,4875,4875,0
20240105,090500,7152880,4875,4875,4875,4875,0
20240105,090400,7152880,4875,4865,4875,4855,678
20240105,090300,3857010,4860,4905,4905,4860,58
20240105,090200,3574230,4905,4905,4905,4905,10
20240105,090100,3525180,4845,4845,4845,4845,36
20240105,090000,3350760,4840,4930,4930,4840,681