KissMeData/044960/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192800,780999310,5340,5340,5340,5340,3740
20240104,192700,780999310,5340,5340,5340,5340,0
20240104,192600,780999310,5340,5340,5340,5340,0
20240104,192500,780999310,5340,5340,5340,5340,0
20240104,192400,780999310,5340,5340,5340,5340,0
20240104,192300,780999310,5340,5340,5340,5340,0
20240104,192200,780999310,5340,5340,5340,5340,0
20240104,192100,780999310,5340,5340,5340,5340,0
20240104,192000,780999310,5340,5340,5340,5340,0
20240104,191900,780999310,5340,5340,5340,5340,0
20240104,191800,780999310,5340,5340,5340,5340,0
20240104,191700,780999310,5340,5340,5340,5340,0
20240104,191600,780999310,5340,5340,5340,5340,0
20240104,191500,780999310,5340,5340,5340,5340,0
20240104,191400,780999310,5340,5340,5340,5340,0
20240104,191300,780999310,5340,5340,5340,5340,0
20240104,191200,780999310,5340,5340,5340,5340,0
20240104,191100,780999310,5340,5340,5340,5340,0
20240104,191000,780999310,5340,5340,5340,5340,0
20240104,190900,780999310,5340,5340,5340,5340,0
20240104,190800,780999310,5340,5340,5340,5340,0
20240104,190700,780999310,5340,5340,5340,5340,0
20240104,190600,780999310,5340,5340,5340,5340,0
20240104,190500,780999310,5340,5340,5340,5340,0
20240104,190400,780999310,5340,5340,5340,5340,0
20240104,190300,780999310,5340,5340,5340,5340,0
20240104,190200,780999310,5340,5340,5340,5340,0
20240104,190100,780999310,5340,5340,5340,5340,0
20240104,190000,780999310,5340,5340,5340,5340,0
20240104,185900,780999310,5340,5340,5340,5340,0
20240104,185800,780999310,5340,5340,5340,5340,3740
20240104,185700,780999310,5340,5340,5340,5340,0
20240104,185600,780999310,5340,5340,5340,5340,0
20240104,185500,780999310,5340,5340,5340,5340,0
20240104,185400,780999310,5340,5340,5340,5340,0
20240104,185300,780999310,5340,5340,5340,5340,0
20240104,185200,780999310,5340,5340,5340,5340,0
20240104,185100,780999310,5340,5340,5340,5340,0
20240104,185000,780999310,5340,5340,5340,5340,0
20240104,184900,780999310,5340,5340,5340,5340,0
20240104,184800,780999310,5340,5340,5340,5340,0
20240104,184700,780999310,5340,5340,5340,5340,0
20240104,184600,780999310,5340,5340,5340,5340,0
20240104,184500,780999310,5340,5340,5340,5340,0
20240104,184400,780999310,5340,5340,5340,5340,0
20240104,184300,780999310,5340,5340,5340,5340,0
20240104,184200,780999310,5340,5340,5340,5340,0
20240104,184100,780999310,5340,5340,5340,5340,0
20240104,184000,780999310,5340,5340,5340,5340,0
20240104,183900,780999310,5340,5340,5340,5340,0
20240104,183800,780999310,5340,5340,5340,5340,0
20240104,183700,780999310,5340,5340,5340,5340,0
20240104,183600,780999310,5340,5340,5340,5340,0
20240104,183500,780999310,5340,5340,5340,5340,0
20240104,183400,780999310,5340,5340,5340,5340,0
20240104,183300,780999310,5340,5340,5340,5340,0
20240104,183200,780999310,5340,5340,5340,5340,0
20240104,183100,780999310,5340,5340,5340,5340,0
20240104,183000,780999310,5340,5340,5340,5340,0
20240104,182900,780999310,5340,5340,5340,5340,0
20240104,182800,780999310,5340,5340,5340,5340,3740
20240104,182700,780999310,5340,5340,5340,5340,0
20240104,182600,780999310,5340,5340,5340,5340,0
20240104,182500,780999310,5340,5340,5340,5340,0
20240104,182400,780999310,5340,5340,5340,5340,0
20240104,182300,780999310,5340,5340,5340,5340,0
20240104,182200,780999310,5340,5340,5340,5340,0
20240104,182100,780999310,5340,5340,5340,5340,0
20240104,182000,780999310,5340,5340,5340,5340,0
20240104,181900,780999310,5340,5340,5340,5340,0
20240104,181800,780999310,5340,5340,5340,5340,0
20240104,181700,780999310,5340,5340,5340,5340,0
20240104,181600,780999310,5340,5340,5340,5340,0
20240104,181500,780999310,5340,5340,5340,5340,0
20240104,181400,780999310,5340,5340,5340,5340,0
20240104,181300,780999310,5340,5340,5340,5340,0
20240104,181200,780999310,5340,5340,5340,5340,0
20240104,181100,780999310,5340,5340,5340,5340,0
20240104,181000,780999310,5340,5340,5340,5340,0
20240104,180900,780999310,5340,5340,5340,5340,0
20240104,180800,780999310,5340,5340,5340,5340,0
20240104,180700,780999310,5340,5340,5340,5340,0
20240104,180600,780999310,5340,5340,5340,5340,0
20240104,180500,780999310,5340,5340,5340,5340,0
20240104,180400,780999310,5340,5340,5340,5340,0
20240104,180300,780999310,5340,5340,5340,5340,0
20240104,180200,780999310,5340,5340,5340,5340,0
20240104,180100,780999310,5340,5340,5340,5340,0
20240104,180000,780999310,5340,5340,5340,5340,0
20240104,175900,780999310,5340,5340,5340,5340,0
20240104,175800,780999310,5340,5340,5340,5340,3740
20240104,175700,780999310,5340,5340,5340,5340,0
20240104,175600,780999310,5340,5340,5340,5340,0
20240104,175500,780999310,5340,5340,5340,5340,0
20240104,175400,780999310,5340,5340,5340,5340,0
20240104,175300,780999310,5340,5340,5340,5340,0
20240104,175200,780999310,5340,5340,5340,5340,0
20240104,175100,780999310,5340,5340,5340,5340,0
20240104,175000,780999310,5340,5340,5340,5340,0
20240104,174900,780999310,5340,5340,5340,5340,0
20240104,174800,780999310,5340,5340,5340,5340,0
20240104,174700,780999310,5340,5340,5340,5340,0
20240104,174600,780999310,5340,5340,5340,5340,0
20240104,174500,780999310,5340,5340,5340,5340,0
20240104,174400,780999310,5340,5340,5340,5340,0
20240104,174300,780999310,5340,5340,5340,5340,0
20240104,174200,780999310,5340,5340,5340,5340,0
20240104,174100,780999310,5340,5340,5340,5340,0
20240104,174000,780999310,5340,5340,5340,5340,0
20240104,173900,780999310,5340,5340,5340,5340,0
20240104,173800,780999310,5340,5340,5340,5340,0
20240104,173700,780999310,5340,5340,5340,5340,0
20240104,173600,780999310,5340,5340,5340,5340,0
20240104,173500,780999310,5340,5340,5340,5340,0
20240104,173400,780999310,5340,5340,5340,5340,0
20240104,173300,780999310,5340,5340,5340,5340,0
20240104,173200,780999310,5340,5340,5340,5340,0
20240104,173100,780999310,5340,5340,5340,5340,0
20240104,173000,780999310,5340,5340,5340,5340,0
20240104,172900,780999310,5340,5340,5340,5340,0
20240104,172800,780999310,5340,5340,5340,5340,3740
20240104,172700,780999310,5340,5340,5340,5340,0
20240104,172600,780999310,5340,5340,5340,5340,0
20240104,172500,780999310,5340,5340,5340,5340,0
20240104,172400,780999310,5340,5340,5340,5340,0
20240104,172300,780999310,5340,5340,5340,5340,0
20240104,172200,780999310,5340,5340,5340,5340,0
20240104,172100,780999310,5340,5340,5340,5340,0
20240104,172000,780999310,5340,5340,5340,5340,0
20240104,171900,780999310,5340,5340,5340,5340,0
20240104,171800,780999310,5340,5340,5340,5340,0
20240104,171700,780999310,5340,5340,5340,5340,0
20240104,171600,780999310,5340,5340,5340,5340,0
20240104,171500,780999310,5340,5340,5340,5340,0
20240104,171400,780999310,5340,5340,5340,5340,0
20240104,171300,780999310,5340,5340,5340,5340,0
20240104,171200,780999310,5340,5340,5340,5340,0
20240104,171100,780999310,5340,5340,5340,5340,0
20240104,171000,780999310,5340,5340,5340,5340,0
20240104,170900,780999310,5340,5340,5340,5340,0
20240104,170800,780999310,5340,5340,5340,5340,0
20240104,170700,780999310,5340,5340,5340,5340,0
20240104,170600,780999310,5340,5340,5340,5340,0
20240104,170500,780999310,5340,5340,5340,5340,0
20240104,170400,780999310,5340,5340,5340,5340,0
20240104,170300,780999310,5340,5340,5340,5340,0
20240104,170200,780999310,5340,5340,5340,5340,0
20240104,170100,780999310,5340,5340,5340,5340,0
20240104,170000,780999310,5340,5340,5340,5340,0
20240104,165900,780999310,5340,5340,5340,5340,0
20240104,165800,780999310,5340,5340,5340,5340,3740
20240104,165700,780999310,5340,5340,5340,5340,0
20240104,165600,780999310,5340,5340,5340,5340,0
20240104,165500,780999310,5340,5340,5340,5340,0
20240104,165400,780999310,5340,5340,5340,5340,0
20240104,165300,780999310,5340,5340,5340,5340,0
20240104,165200,780999310,5340,5340,5340,5340,0
20240104,165100,780999310,5340,5340,5340,5340,0
20240104,165000,780999310,5340,5340,5340,5340,0
20240104,164900,780999310,5340,5340,5340,5340,0
20240104,164800,780999310,5340,5340,5340,5340,0
20240104,164700,780999310,5340,5340,5340,5340,0
20240104,164600,780999310,5340,5340,5340,5340,0
20240104,164500,780999310,5340,5340,5340,5340,0
20240104,164400,780999310,5340,5340,5340,5340,0
20240104,164300,780999310,5340,5340,5340,5340,0
20240104,164200,780999310,5340,5340,5340,5340,0
20240104,164100,780999310,5340,5340,5340,5340,0
20240104,164000,780999310,5340,5340,5340,5340,0
20240104,163900,780999310,5340,5340,5340,5340,0
20240104,163800,780999310,5340,5340,5340,5340,0
20240104,163700,780999310,5340,5340,5340,5340,0
20240104,163600,780999310,5340,5340,5340,5340,0
20240104,163500,780999310,5340,5340,5340,5340,0
20240104,163400,780999310,5340,5340,5340,5340,0
20240104,163300,780999310,5340,5340,5340,5340,0
20240104,163200,780999310,5340,5340,5340,5340,0
20240104,163100,780999310,5340,5340,5340,5340,0
20240104,163000,780999310,5340,5340,5340,5340,0
20240104,162900,780999310,5340,5340,5340,5340,0
20240104,162800,780999310,5340,5340,5340,5340,3740
20240104,162700,780999310,5340,5340,5340,5340,0
20240104,162600,780999310,5340,5340,5340,5340,0
20240104,162500,780999310,5340,5340,5340,5340,0
20240104,162400,780999310,5340,5340,5340,5340,0
20240104,162300,780999310,5340,5340,5340,5340,0
20240104,162200,780999310,5340,5340,5340,5340,0
20240104,162100,780999310,5340,5340,5340,5340,0
20240104,162000,780999310,5340,5340,5340,5340,0
20240104,161900,780999310,5340,5340,5340,5340,0
20240104,161800,780999310,5340,5340,5340,5340,0
20240104,161700,780999310,5340,5340,5340,5340,0
20240104,161600,780999310,5340,5340,5340,5340,0
20240104,161500,780999310,5340,5340,5340,5340,0
20240104,161400,780999310,5340,5340,5340,5340,0
20240104,161300,780999310,5340,5340,5340,5340,0
20240104,161200,780999310,5340,5340,5340,5340,0
20240104,161100,780999310,5340,5340,5340,5340,0
20240104,161000,780999310,5340,5340,5340,5340,0
20240104,160900,780999310,5340,5340,5340,5340,0
20240104,160800,780999310,5340,5340,5340,5340,0
20240104,160700,780999310,5340,5340,5340,5340,0
20240104,160600,780999310,5340,5340,5340,5340,0
20240104,160500,780999310,5340,5340,5340,5340,0
20240104,160400,780999310,5340,5340,5340,5340,0
20240104,160300,780999310,5340,5340,5340,5340,0
20240104,160200,780999310,5340,5340,5340,5340,0
20240104,160100,780999310,5340,5340,5340,5340,0
20240104,160000,780999310,5340,5340,5340,5340,0
20240104,155900,780999310,5340,5340,5340,5340,0
20240104,155800,780999310,5340,5340,5340,5340,3740
20240104,155700,780999310,5340,5340,5340,5340,0
20240104,155600,780999310,5340,5340,5340,5340,0
20240104,155500,780999310,5340,5340,5340,5340,0
20240104,155400,780999310,5340,5340,5340,5340,0
20240104,155300,780999310,5340,5340,5340,5340,0
20240104,155200,780999310,5340,5340,5340,5340,0
20240104,155100,780999310,5340,5340,5340,5340,0
20240104,155000,780999310,5340,5340,5340,5340,0
20240104,154900,780999310,5340,5340,5340,5340,0
20240104,154800,780999310,5340,5340,5340,5340,0
20240104,154700,780999310,5340,5340,5340,5340,0
20240104,154600,780999310,5340,5340,5340,5340,0
20240104,154500,780999310,5340,5340,5340,5340,0
20240104,154400,780999310,5340,5340,5340,5340,0
20240104,154300,780999310,5340,5340,5340,5340,0
20240104,154200,780999310,5340,5340,5340,5340,0
20240104,154100,780999310,5340,5340,5340,5340,0
20240104,154000,780999310,5340,5340,5340,5340,0
20240104,153900,780999310,5340,5340,5340,5340,0
20240104,153800,780999310,5340,5340,5340,5340,0
20240104,153700,780999310,5340,5340,5340,5340,0
20240104,153600,780999310,5340,5340,5340,5340,0
20240104,153500,780999310,5340,5340,5340,5340,0
20240104,153400,780999310,5340,5340,5340,5340,0
20240104,153300,780999310,5340,5340,5340,5340,0
20240104,153200,780999310,5340,5340,5340,5340,0
20240104,153100,780999310,5340,5340,5340,5340,0
20240104,153000,780999310,5340,5340,5340,5340,3740
20240104,152900,761027710,5330,5330,5330,5330,0
20240104,152800,761027710,5330,5330,5330,5330,0
20240104,152700,761027710,5330,5330,5330,5330,0
20240104,152600,761027710,5330,5330,5330,5330,0
20240104,152500,761027710,5330,5330,5330,5330,0
20240104,152400,761027710,5330,5330,5330,5330,0
20240104,152300,761027710,5330,5330,5330,5330,0
20240104,152200,761027710,5330,5330,5330,5330,0
20240104,152100,761027710,5330,5330,5330,5330,0
20240104,152000,761027710,5330,5330,5330,5330,0
20240104,151900,761027710,5330,5330,5330,5330,41
20240104,151800,760809180,5330,5330,5330,5330,38
20240104,151700,760606640,5340,5330,5340,5330,522
20240104,151600,757819550,5330,5340,5340,5330,1297
20240104,151500,750894180,5340,5340,5340,5340,34
20240104,151400,750712620,5340,5330,5340,5330,42
20240104,151300,750488560,5340,5340,5340,5340,41
20240104,151200,750269620,5340,5340,5340,5340,28
20240104,151100,750120100,5340,5340,5340,5340,31
20240104,151000,749954560,5340,5360,5360,5340,35
20240104,150900,749767640,5350,5350,5350,5350,0
20240104,150800,749767640,5350,5350,5350,5350,0
20240104,150700,749767640,5350,5350,5350,5350,0
20240104,150600,749767640,5350,5360,5360,5350,113
20240104,150500,749162160,5360,5360,5360,5360,0
20240104,150400,749162160,5360,5360,5360,5360,0
20240104,150300,749162160,5360,5360,5360,5360,0
20240104,150200,749162160,5360,5360,5360,5360,0
20240104,150100,749162160,5360,5340,5360,5340,287
20240104,150000,747627840,5350,5350,5350,5350,1
20240104,145900,747622490,5360,5360,5360,5360,900
20240104,145800,742798490,5360,5360,5360,5360,70
20240104,145700,742423290,5360,5360,5360,5360,0
20240104,145600,742423290,5360,5360,5360,5360,0
20240104,145500,742423290,5360,5350,5360,5350,658
20240104,145400,738902430,5340,5340,5340,5340,0
20240104,145300,738902430,5340,5340,5340,5340,170
20240104,145200,737994630,5340,5340,5340,5340,1
20240104,145100,737989290,5340,5340,5340,5340,199
20240104,145000,736926630,5340,5340,5340,5340,201
20240104,144900,735853290,5340,5340,5340,5340,300
20240104,144800,734251290,5330,5330,5330,5330,30
20240104,144700,734091390,5330,5330,5330,5330,7
20240104,144600,734054080,5340,5340,5340,5340,1000
20240104,144500,728714080,5340,5340,5340,5340,484
20240104,144400,726129520,5340,5340,5340,5340,95
20240104,144300,725622220,5340,5340,5340,5340,305
20240104,144200,723993520,5340,5340,5340,5340,21
20240104,144100,723881380,5340,5340,5340,5340,200
20240104,144000,722813380,5340,5340,5340,5340,92
20240104,143900,722322100,5330,5330,5330,5330,0
20240104,143800,722322100,5330,5330,5330,5330,1
20240104,143700,722316770,5340,5340,5340,5340,50
20240104,143600,722049770,5340,5340,5340,5340,100
20240104,143500,721515770,5340,5340,5340,5340,0
20240104,143400,721515770,5340,5340,5340,5340,92
20240104,143300,721024490,5340,5340,5340,5340,0
20240104,143200,721024490,5340,5330,5340,5330,412
20240104,143100,718828440,5340,5340,5340,5340,56
20240104,143000,718529400,5340,5340,5340,5340,381
20240104,142900,716494860,5340,5340,5340,5340,1957
20240104,142800,706044480,5350,5350,5350,5350,4
20240104,142700,706023080,5340,5340,5340,5340,0
20240104,142600,706023080,5340,5340,5340,5340,0
20240104,142500,706023080,5340,5350,5350,5340,664
20240104,142400,702477290,5350,5350,5350,5350,0
20240104,142300,702477290,5350,5350,5350,5350,251
20240104,142200,701134440,5350,5350,5350,5350,0
20240104,142100,701134440,5350,5340,5350,5340,1201
20240104,142000,694716100,5340,5340,5340,5340,2
20240104,141900,694705420,5330,5330,5330,5330,0
20240104,141800,694705420,5330,5340,5340,5330,319
20240104,141700,693003150,5340,5340,5340,5340,40
20240104,141600,692789550,5340,5340,5340,5340,400
20240104,141500,690653550,5340,5340,5340,5340,9
20240104,141400,690605490,5340,5340,5340,5340,0
20240104,141300,690605490,5340,5340,5340,5340,0
20240104,141200,690605490,5340,5340,5340,5340,1
20240104,141100,690600150,5330,5340,5340,5330,510
20240104,141000,687881750,5340,5340,5340,5340,92
20240104,140900,687390470,5340,5340,5340,5340,48
20240104,140800,687134150,5350,5350,5350,5350,0
20240104,140700,687134150,5350,5350,5350,5350,0
20240104,140600,687134150,5350,5350,5350,5350,0
20240104,140500,687134150,5350,5350,5350,5350,1
20240104,140400,687128800,5340,5340,5340,5340,0
20240104,140300,687128800,5340,5340,5340,5340,22
20240104,140200,687011320,5340,5340,5340,5340,0
20240104,140100,687011320,5340,5340,5340,5340,20
20240104,140000,686904520,5340,5340,5340,5340,434
20240104,135900,684586960,5350,5350,5350,5350,0
20240104,135800,684586960,5350,5350,5350,5350,0
20240104,135700,684586960,5350,5350,5350,5350,50
20240104,135600,684319460,5340,5340,5340,5340,200
20240104,135500,683251460,5340,5340,5350,5340,324
20240104,135400,681521270,5340,5340,5340,5340,0
20240104,135300,681521270,5340,5340,5340,5340,0
20240104,135200,681521270,5340,5340,5340,5340,0
20240104,135100,681521270,5340,5340,5340,5340,0
20240104,135000,681521270,5340,5340,5340,5340,6
20240104,134900,681489230,5330,5330,5330,5330,204
20240104,134800,680401910,5330,5330,5330,5330,562
20240104,134700,677406450,5330,5330,5330,5330,130
20240104,134600,676713550,5330,5330,5330,5330,481
20240104,134500,674149820,5330,5330,5330,5330,173
20240104,134400,673227730,5330,5340,5340,5330,100
20240104,134300,672694620,5320,5330,5330,5320,473
20240104,134200,670178210,5330,5330,5330,5330,20
20240104,134100,670071610,5320,5320,5320,5320,20
20240104,134000,669965210,5330,5340,5340,5330,1045
20240104,133900,664395060,5340,5340,5340,5340,11
20240104,133800,664336320,5340,5340,5340,5340,0
20240104,133700,664336320,5340,5340,5340,5340,1
20240104,133600,664330980,5350,5370,5370,5350,250
20240104,133500,662990480,5370,5350,5370,5350,400
20240104,133400,660848140,5350,5350,5350,5350,1
20240104,133300,660842790,5330,5330,5330,5330,0
20240104,133200,660842790,5330,5330,5330,5330,0
20240104,133100,660842790,5330,5330,5330,5330,2234
20240104,133000,648935570,5340,5340,5340,5340,0
20240104,132900,648935570,5340,5340,5340,5340,0
20240104,132800,648935570,5340,5340,5340,5340,200
20240104,132700,647867570,5340,5340,5340,5340,0
20240104,132600,647867570,5340,5340,5340,5340,0
20240104,132500,647867570,5340,5340,5340,5340,10
20240104,132400,647814170,5340,5340,5340,5340,120
20240104,132300,647173370,5340,5340,5340,5340,200
20240104,132200,646105370,5340,5340,5340,5340,0
20240104,132100,646105370,5340,5340,5340,5340,0
20240104,132000,646105370,5340,5340,5340,5340,181
20240104,131900,645138830,5340,5340,5340,5340,112
20240104,131800,644540750,5340,5340,5340,5340,112
20240104,131700,643942670,5340,5340,5340,5340,150
20240104,131600,643141670,5330,5330,5330,5330,0
20240104,131500,643141670,5330,5330,5330,5330,0
20240104,131400,643141670,5330,5330,5330,5330,0
20240104,131300,643141670,5330,5330,5330,5330,0
20240104,131200,643141670,5330,5330,5330,5330,0
20240104,131100,643141670,5330,5330,5330,5330,0
20240104,131000,643141670,5330,5330,5330,5330,157
20240104,130900,642304860,5330,5330,5330,5330,0
20240104,130800,642304860,5330,5330,5330,5330,0
20240104,130700,642304860,5330,5330,5330,5330,1
20240104,130600,642299530,5330,5330,5330,5330,101
20240104,130500,641761200,5330,5330,5330,5330,20
20240104,130400,641654600,5320,5320,5320,5320,2000
20240104,130300,631014600,5320,5320,5320,5320,0
20240104,130200,631014600,5320,5320,5320,5320,80
20240104,130100,630589000,5330,5330,5330,5330,22
20240104,130000,630471740,5330,5320,5330,5320,22
20240104,125900,630354590,5320,5330,5330,5320,4401
20240104,125800,606941260,5330,5330,5330,5330,0
20240104,125700,606941260,5330,5330,5330,5330,40
20240104,125600,606728060,5330,5330,5330,5320,200
20240104,125500,605663060,5330,5330,5330,5330,15
20240104,125400,605583110,5340,5330,5340,5330,201
20240104,125300,604511770,5340,5340,5340,5340,0
20240104,125200,604511770,5340,5340,5340,5340,88
20240104,125100,604041850,5330,5330,5330,5330,121
20240104,125000,603396920,5340,5340,5340,5340,0
20240104,124900,603396920,5340,5340,5340,5340,0
20240104,124800,603396920,5340,5340,5340,5340,540
20240104,124700,600513320,5330,5330,5330,5330,0
20240104,124600,600513320,5330,5330,5330,5330,60
20240104,124500,600193520,5330,5330,5330,5330,0
20240104,124400,600193520,5330,5320,5330,5320,105
20240104,124300,599633920,5320,5320,5320,5320,18
20240104,124200,599538160,5320,5330,5340,5320,1648
20240104,124100,590769220,5320,5330,5330,5320,3030
20240104,124000,574649120,5330,5330,5330,5330,0
20240104,123900,574649120,5330,5330,5330,5330,100
20240104,123800,574116120,5330,5320,5330,5320,3428
20240104,123700,555878660,5320,5330,5330,5320,5250
20240104,123600,527935650,5340,5340,5340,5340,19
20240104,123500,527834190,5340,5340,5340,5340,30
20240104,123400,527673990,5340,5340,5340,5340,285
20240104,123300,526152090,5340,5340,5340,5340,315
20240104,123200,524469990,5340,5340,5340,5330,124
20240104,123100,523807940,5340,5340,5340,5340,310
20240104,123000,522152540,5340,5340,5350,5340,2189
20240104,122900,510463080,5350,5350,5350,5350,1
20240104,122800,510457730,5350,5350,5350,5350,3
20240104,122700,510441680,5350,5350,5350,5350,803
20240104,122600,506145630,5350,5350,5350,5350,0
20240104,122500,506145630,5350,5350,5350,5350,2
20240104,122400,506134930,5350,5350,5350,5350,0
20240104,122300,506134930,5350,5350,5350,5350,100
20240104,122200,505599930,5350,5350,5350,5350,100
20240104,122100,505064930,5350,5350,5350,5350,100
20240104,122000,504529930,5360,5360,5360,5360,12
20240104,121900,504465610,5360,5360,5360,5360,0
20240104,121800,504465610,5360,5360,5360,5360,0
20240104,121700,504465610,5360,5360,5360,5360,1
20240104,121600,504460250,5360,5360,5360,5360,200
20240104,121500,503388250,5340,5340,5340,5340,0
20240104,121400,503388250,5340,5360,5360,5340,2
20240104,121300,503377550,5330,5330,5330,5330,0
20240104,121200,503377550,5330,5330,5330,5330,0
20240104,121100,503377550,5330,5330,5330,5330,0
20240104,121000,503377550,5330,5330,5330,5330,0
20240104,120900,503377550,5330,5330,5330,5330,0
20240104,120800,503377550,5330,5330,5330,5330,0
20240104,120700,503377550,5330,5330,5330,5330,0
20240104,120600,503377550,5330,5360,5360,5330,19112
20240104,120500,401444640,5370,5370,5370,5370,0
20240104,120400,401444640,5370,5370,5370,5370,0
20240104,120300,401444640,5370,5370,5370,5370,0
20240104,120200,401444640,5370,5370,5370,5370,0
20240104,120100,401444640,5370,5370,5370,5370,0
20240104,120000,401444640,5370,5370,5370,5370,0
20240104,115900,401444640,5370,5370,5370,5370,0
20240104,115800,401444640,5370,5370,5370,5370,100
20240104,115700,400907640,5370,5370,5370,5370,0
20240104,115600,400907640,5370,5370,5370,5370,0
20240104,115500,400907640,5370,5350,5370,5350,201
20240104,115400,399828290,5360,5360,5360,5360,0
20240104,115300,399828290,5360,5350,5360,5350,22
20240104,115200,399710480,5360,5360,5360,5360,0
20240104,115100,399710480,5360,5360,5360,5360,300
20240104,115000,398102480,5370,5370,5370,5370,0
20240104,114900,398102480,5370,5370,5370,5370,20
20240104,114800,397995080,5370,5370,5370,5370,0
20240104,114700,397995080,5370,5370,5370,5370,3
20240104,114600,397978970,5370,5370,5370,5370,60
20240104,114500,397656770,5350,5350,5350,5350,0
20240104,114400,397656770,5350,5350,5350,5350,0
20240104,114300,397656770,5350,5350,5350,5350,0
20240104,114200,397656770,5350,5350,5350,5350,0
20240104,114100,397656770,5350,5350,5350,5350,0
20240104,114000,397656770,5350,5350,5350,5350,0
20240104,113900,397656770,5350,5350,5350,5350,16
20240104,113800,397571170,5360,5360,5360,5360,0
20240104,113700,397571170,5360,5360,5360,5360,113
20240104,113600,396965490,5350,5350,5350,5350,0
20240104,113500,396965490,5350,5350,5350,5350,820
20240104,113400,392578490,5360,5360,5360,5360,1
20240104,113300,392573130,5360,5360,5360,5360,391
20240104,113200,390477370,5360,5360,5360,5360,0
20240104,113100,390477370,5360,5360,5360,5360,606
20240104,113000,387229210,5370,5370,5370,5370,127
20240104,112900,386547220,5380,5360,5380,5360,23
20240104,112800,386423640,5370,5370,5370,5370,0
20240104,112700,386423640,5370,5370,5370,5370,82
20240104,112600,385983300,5380,5370,5380,5360,1102
20240104,112500,380057280,5370,5370,5370,5370,0
20240104,112400,380057280,5370,5370,5370,5370,10
20240104,112300,380003580,5370,5370,5370,5370,4
20240104,112200,379982100,5350,5350,5350,5350,0
20240104,112100,379982100,5350,5360,5360,5350,100
20240104,112000,379447020,5360,5360,5360,5360,2
20240104,111900,379436300,5350,5370,5370,5350,450
20240104,111800,377023800,5370,5370,5370,5370,0
20240104,111700,377023800,5370,5370,5370,5370,300
20240104,111600,375412800,5380,5380,5380,5380,1
20240104,111500,375407420,5350,5350,5350,5350,2
20240104,111400,375396720,5370,5370,5370,5370,132
20240104,111300,374687880,5380,5380,5380,5380,0
20240104,111200,374687880,5380,5380,5380,5380,0
20240104,111100,374687880,5380,5380,5380,5380,0
20240104,111000,374687880,5380,5380,5380,5380,0
20240104,110900,374687880,5380,5380,5380,5380,0
20240104,110800,374687880,5380,5380,5380,5380,0
20240104,110700,374687880,5380,5380,5380,5380,200
20240104,110600,373611880,5380,5360,5380,5360,201
20240104,110500,372534500,5360,5360,5360,5360,50
20240104,110400,372266500,5360,5360,5360,5360,0
20240104,110300,372266500,5360,5360,5360,5360,1
20240104,110200,372261140,5340,5340,5340,5340,379
20240104,110100,370237280,5350,5350,5350,5350,0
20240104,110000,370237280,5350,5350,5350,5350,0
20240104,105900,370237280,5350,5360,5360,5350,500
20240104,105800,367561280,5340,5340,5340,5340,0
20240104,105700,367561280,5340,5340,5340,5340,0
20240104,105600,367561280,5340,5340,5340,5340,54
20240104,105500,367272920,5340,5340,5340,5340,1
20240104,105400,367267580,5340,5340,5340,5340,1930
20240104,105300,356961380,5340,5340,5340,5340,20
20240104,105200,356854580,5340,5340,5340,5340,300
20240104,105100,355252580,5330,5340,5340,5330,3887
20240104,105000,334517500,5350,5360,5360,5350,7300
20240104,104900,295462200,5350,5360,5360,5350,216
20240104,104800,294304500,5360,5360,5360,5360,1
20240104,104700,294299140,5350,5360,5360,5350,1990
20240104,104600,283643140,5360,5360,5360,5360,0
20240104,104500,283643140,5360,5360,5360,5360,0
20240104,104400,283643140,5360,5350,5360,5350,1510
20240104,104300,275564540,5370,5370,5370,5370,0
20240104,104200,275564540,5370,5370,5370,5370,200
20240104,104100,274490540,5360,5370,5370,5360,6316
20240104,104000,240636080,5370,5370,5370,5370,100
20240104,103900,240099080,5370,5370,5370,5370,255
20240104,103800,238729730,5370,5370,5370,5360,1173
20240104,103700,232438290,5360,5360,5360,5360,0
20240104,103600,232438290,5360,5360,5360,5360,200
20240104,103500,231366290,5370,5370,5370,5370,0
20240104,103400,231366290,5370,5370,5370,5370,9
20240104,103300,231317960,5360,5360,5360,5360,0
20240104,103200,231317960,5360,5360,5360,5360,0
20240104,103100,231317960,5360,5360,5360,5360,0
20240104,103000,231317960,5360,5360,5360,5360,0
20240104,102900,231317960,5360,5360,5360,5360,3
20240104,102800,231301880,5360,5350,5360,5350,471
20240104,102700,228781030,5360,5360,5360,5350,76
20240104,102600,228374130,5360,5360,5360,5360,600
20240104,102500,225158130,5360,5360,5360,5360,75
20240104,102400,224756130,5360,5360,5360,5360,30
20240104,102300,224595330,5360,5360,5360,5360,185
20240104,102200,223603730,5360,5360,5360,5360,196
20240104,102100,222553170,5380,5360,5380,5360,1015
20240104,102000,217092770,5360,5360,5360,5360,0
20240104,101900,217092770,5360,5360,5360,5360,221
20240104,101800,215908210,5360,5360,5360,5360,10
20240104,101700,215854610,5370,5370,5370,5370,1
20240104,101600,215849240,5360,5360,5360,5360,11
20240104,101500,215790280,5360,5360,5360,5360,250
20240104,101400,214450280,5350,5360,5360,5350,678
20240104,101300,210816790,5360,5360,5360,5360,401
20240104,101200,208667430,5360,5360,5360,5360,2374
20240104,101100,195942790,5360,5360,5360,5360,800
20240104,101000,191654790,5360,5360,5360,5360,200
20240104,100900,190582790,5380,5370,5380,5360,243
20240104,100800,189279210,5370,5370,5370,5370,1114
20240104,100700,183297030,5370,5370,5370,5370,0
20240104,100600,183297030,5370,5370,5370,5370,41
20240104,100500,183076860,5370,5370,5370,5370,3
20240104,100400,183060750,5370,5370,5370,5370,2239
20240104,100300,171037320,5380,5380,5380,5380,178
20240104,100200,170079680,5380,5380,5380,5380,50
20240104,100100,169810680,5380,5390,5390,5380,110
20240104,100000,169217880,5380,5380,5380,5380,40
20240104,095900,169002680,5380,5380,5380,5380,1005
20240104,095800,163595780,5380,5380,5380,5380,170
20240104,095700,162681180,5380,5380,5380,5380,0
20240104,095600,162681180,5380,5380,5380,5380,343
20240104,095500,160835840,5380,5380,5380,5380,1187
20240104,095400,154449780,5390,5390,5390,5390,501
20240104,095300,151749390,5400,5390,5400,5390,41
20240104,095200,151528390,5390,5390,5390,5390,1898
20240104,095100,141298170,5400,5400,5400,5400,400
20240104,095000,139138170,5400,5400,5400,5400,40
20240104,094900,138922170,5400,5400,5400,5400,0
20240104,094800,138922170,5400,5400,5400,5400,0
20240104,094700,138922170,5400,5400,5400,5400,865
20240104,094600,134251170,5410,5410,5410,5410,1
20240104,094500,134245760,5390,5390,5390,5390,0
20240104,094400,134245760,5390,5390,5390,5390,685
20240104,094300,130553610,5390,5390,5390,5390,0
20240104,094200,130553610,5390,5390,5390,5390,0
20240104,094100,130553610,5390,5390,5390,5390,0
20240104,094000,130553610,5390,5390,5390,5390,0
20240104,093900,130553610,5390,5390,5390,5390,7
20240104,093800,130515880,5410,5390,5410,5390,81
20240104,093700,130079250,5390,5380,5410,5380,714
20240104,093600,126236590,5380,5410,5410,5380,383
20240104,093500,124166880,5410,5400,5410,5390,1284
20240104,093400,117246030,5420,5420,5420,5420,0
20240104,093300,117246030,5420,5420,5420,5420,0
20240104,093200,117246030,5420,5420,5420,5420,0
20240104,093100,117246030,5420,5400,5420,5390,5231
20240104,093000,89006590,5410,5410,5410,5410,10
20240104,092900,88952490,5410,5410,5410,5410,0
20240104,092800,88952490,5410,5410,5410,5410,202
20240104,092700,87859670,5410,5410,5410,5410,685
20240104,092600,84153820,5420,5420,5420,5420,0
20240104,092500,84153820,5420,5420,5420,5420,106
20240104,092400,83579300,5440,5430,5440,5430,154
20240104,092300,82743070,5400,5400,5400,5400,652
20240104,092200,79222270,5400,5400,5400,5400,224
20240104,092100,78012670,5430,5400,5430,5390,3225
20240104,092000,60598040,5410,5410,5410,5410,167
20240104,091900,59694570,5410,5410,5410,5410,8
20240104,091800,59651290,5410,5410,5410,5410,10
20240104,091700,59597190,5410,5410,5410,5410,1100
20240104,091600,53646190,5430,5430,5430,5430,100
20240104,091500,53103190,5400,5400,5410,5400,206
20240104,091400,51989790,5400,5400,5400,5400,10
20240104,091300,51935790,5400,5400,5400,5400,0
20240104,091200,51935790,5400,5400,5400,5390,490
20240104,091100,49289950,5410,5410,5410,5410,96
20240104,091000,48770590,5410,5410,5410,5410,3930
20240104,090900,27509290,5400,5410,5410,5400,2305
20240104,090800,15061290,5410,5410,5410,5410,112
20240104,090700,14455370,5410,5410,5410,5410,106
20240104,090600,13881910,5410,5410,5410,5410,129
20240104,090500,13184020,5400,5400,5400,5400,210
20240104,090400,12050020,5400,5400,5400,5400,683
20240104,090300,8361820,5400,5400,5400,5400,352
20240104,090200,6461020,5400,5400,5400,5400,0
20240104,090100,6461020,5400,5410,5410,5400,982
20240104,090000,1151300,5420,5440,5440,5420,212