KissMeData/322180/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,210500,436572225,4870,4870,4870,4870,1076
20240102,210400,436572225,4870,4870,4870,4870,0
20240102,210300,436572225,4870,4870,4870,4870,0
20240102,210200,436572225,4870,4870,4870,4870,0
20240102,210100,436572225,4870,4870,4870,4870,0
20240102,210000,436572225,4870,4870,4870,4870,0
20240102,205900,436572225,4870,4870,4870,4870,0
20240102,205800,436572225,4870,4870,4870,4870,0
20240102,205700,436572225,4870,4870,4870,4870,0
20240102,205600,436572225,4870,4870,4870,4870,0
20240102,205500,436572225,4870,4870,4870,4870,0
20240102,205400,436572225,4870,4870,4870,4870,0
20240102,205300,436572225,4870,4870,4870,4870,0
20240102,205200,436572225,4870,4870,4870,4870,0
20240102,205100,436572225,4870,4870,4870,4870,0
20240102,205000,436572225,4870,4870,4870,4870,0
20240102,204900,436572225,4870,4870,4870,4870,0
20240102,204800,436572225,4870,4870,4870,4870,0
20240102,204700,436572225,4870,4870,4870,4870,0
20240102,204600,436572225,4870,4870,4870,4870,0
20240102,204500,436572225,4870,4870,4870,4870,0
20240102,204400,436572225,4870,4870,4870,4870,0
20240102,204300,436572225,4870,4870,4870,4870,0
20240102,204200,436572225,4870,4870,4870,4870,0
20240102,204100,436572225,4870,4870,4870,4870,0
20240102,204000,436572225,4870,4870,4870,4870,0
20240102,203900,436572225,4870,4870,4870,4870,0
20240102,203800,436572225,4870,4870,4870,4870,0
20240102,203700,436572225,4870,4870,4870,4870,0
20240102,203600,436572225,4870,4870,4870,4870,0
20240102,203500,436572225,4870,4870,4870,4870,1076
20240102,203400,436572225,4870,4870,4870,4870,0
20240102,203300,436572225,4870,4870,4870,4870,0
20240102,203200,436572225,4870,4870,4870,4870,0
20240102,203100,436572225,4870,4870,4870,4870,0
20240102,203000,436572225,4870,4870,4870,4870,0
20240102,202900,436572225,4870,4870,4870,4870,0
20240102,202800,436572225,4870,4870,4870,4870,0
20240102,202700,436572225,4870,4870,4870,4870,0
20240102,202600,436572225,4870,4870,4870,4870,0
20240102,202500,436572225,4870,4870,4870,4870,0
20240102,202400,436572225,4870,4870,4870,4870,0
20240102,202300,436572225,4870,4870,4870,4870,0
20240102,202200,436572225,4870,4870,4870,4870,0
20240102,202100,436572225,4870,4870,4870,4870,0
20240102,202000,436572225,4870,4870,4870,4870,0
20240102,201900,436572225,4870,4870,4870,4870,0
20240102,201800,436572225,4870,4870,4870,4870,0
20240102,201700,436572225,4870,4870,4870,4870,0
20240102,201600,436572225,4870,4870,4870,4870,0
20240102,201500,436572225,4870,4870,4870,4870,0
20240102,201400,436572225,4870,4870,4870,4870,0
20240102,201300,436572225,4870,4870,4870,4870,0
20240102,201200,436572225,4870,4870,4870,4870,0
20240102,201100,436572225,4870,4870,4870,4870,0
20240102,201000,436572225,4870,4870,4870,4870,0
20240102,200900,436572225,4870,4870,4870,4870,0
20240102,200800,436572225,4870,4870,4870,4870,0
20240102,200700,436572225,4870,4870,4870,4870,0
20240102,200600,436572225,4870,4870,4870,4870,0
20240102,200500,436572225,4870,4870,4870,4870,1076
20240102,200400,436572225,4870,4870,4870,4870,0
20240102,200300,436572225,4870,4870,4870,4870,0
20240102,200200,436572225,4870,4870,4870,4870,0
20240102,200100,436572225,4870,4870,4870,4870,0
20240102,200000,436572225,4870,4870,4870,4870,0
20240102,195900,436572225,4870,4870,4870,4870,0
20240102,195800,436572225,4870,4870,4870,4870,0
20240102,195700,436572225,4870,4870,4870,4870,0
20240102,195600,436572225,4870,4870,4870,4870,0
20240102,195500,436572225,4870,4870,4870,4870,0
20240102,195400,436572225,4870,4870,4870,4870,0
20240102,195300,436572225,4870,4870,4870,4870,0
20240102,195200,436572225,4870,4870,4870,4870,0
20240102,195100,436572225,4870,4870,4870,4870,0
20240102,195000,436572225,4870,4870,4870,4870,0
20240102,194900,436572225,4870,4870,4870,4870,0
20240102,194800,436572225,4870,4870,4870,4870,0
20240102,194700,436572225,4870,4870,4870,4870,0
20240102,194600,436572225,4870,4870,4870,4870,0
20240102,194500,436572225,4870,4870,4870,4870,0
20240102,194400,436572225,4870,4870,4870,4870,0
20240102,194300,436572225,4870,4870,4870,4870,0
20240102,194200,436572225,4870,4870,4870,4870,0
20240102,194100,436572225,4870,4870,4870,4870,0
20240102,194000,436572225,4870,4870,4870,4870,0
20240102,193900,436572225,4870,4870,4870,4870,0
20240102,193800,436572225,4870,4870,4870,4870,0
20240102,193700,436572225,4870,4870,4870,4870,0
20240102,193600,436572225,4870,4870,4870,4870,0
20240102,193500,436572225,4870,4870,4870,4870,1076
20240102,193400,436572225,4870,4870,4870,4870,0
20240102,193300,436572225,4870,4870,4870,4870,0
20240102,193200,436572225,4870,4870,4870,4870,0
20240102,193100,436572225,4870,4870,4870,4870,0
20240102,193000,436572225,4870,4870,4870,4870,0
20240102,192900,436572225,4870,4870,4870,4870,0
20240102,192800,436572225,4870,4870,4870,4870,0
20240102,192700,436572225,4870,4870,4870,4870,0
20240102,192600,436572225,4870,4870,4870,4870,0
20240102,192500,436572225,4870,4870,4870,4870,0
20240102,192400,436572225,4870,4870,4870,4870,0
20240102,192300,436572225,4870,4870,4870,4870,0
20240102,192200,436572225,4870,4870,4870,4870,0
20240102,192100,436572225,4870,4870,4870,4870,0
20240102,192000,436572225,4870,4870,4870,4870,0
20240102,191900,436572225,4870,4870,4870,4870,0
20240102,191800,436572225,4870,4870,4870,4870,0
20240102,191700,436572225,4870,4870,4870,4870,0
20240102,191600,436572225,4870,4870,4870,4870,0
20240102,191500,436572225,4870,4870,4870,4870,0
20240102,191400,436572225,4870,4870,4870,4870,0
20240102,191300,436572225,4870,4870,4870,4870,0
20240102,191200,436572225,4870,4870,4870,4870,0
20240102,191100,436572225,4870,4870,4870,4870,0
20240102,191000,436572225,4870,4870,4870,4870,0
20240102,190900,436572225,4870,4870,4870,4870,0
20240102,190800,436572225,4870,4870,4870,4870,0
20240102,190700,436572225,4870,4870,4870,4870,0
20240102,190600,436572225,4870,4870,4870,4870,0
20240102,190500,436572225,4870,4870,4870,4870,1076
20240102,190400,436572225,4870,4870,4870,4870,0
20240102,190300,436572225,4870,4870,4870,4870,0
20240102,190200,436572225,4870,4870,4870,4870,0
20240102,190100,436572225,4870,4870,4870,4870,0
20240102,190000,436572225,4870,4870,4870,4870,0
20240102,185900,436572225,4870,4870,4870,4870,0
20240102,185800,436572225,4870,4870,4870,4870,0
20240102,185700,436572225,4870,4870,4870,4870,0
20240102,185600,436572225,4870,4870,4870,4870,0
20240102,185500,436572225,4870,4870,4870,4870,0
20240102,185400,436572225,4870,4870,4870,4870,0
20240102,185300,436572225,4870,4870,4870,4870,0
20240102,185200,436572225,4870,4870,4870,4870,0
20240102,185100,436572225,4870,4870,4870,4870,0
20240102,185000,436572225,4870,4870,4870,4870,0
20240102,184900,436572225,4870,4870,4870,4870,0
20240102,184800,436572225,4870,4870,4870,4870,0
20240102,184700,436572225,4870,4870,4870,4870,0
20240102,184600,436572225,4870,4870,4870,4870,0
20240102,184500,436572225,4870,4870,4870,4870,0
20240102,184400,436572225,4870,4870,4870,4870,0
20240102,184300,436572225,4870,4870,4870,4870,0
20240102,184200,436572225,4870,4870,4870,4870,0
20240102,184100,436572225,4870,4870,4870,4870,0
20240102,184000,436572225,4870,4870,4870,4870,0
20240102,183900,436572225,4870,4870,4870,4870,0
20240102,183800,436572225,4870,4870,4870,4870,0
20240102,183700,436572225,4870,4870,4870,4870,0
20240102,183600,436572225,4870,4870,4870,4870,0
20240102,183500,436572225,4870,4870,4870,4870,1076
20240102,183400,436572225,4870,4870,4870,4870,0
20240102,183300,436572225,4870,4870,4870,4870,0
20240102,183200,436572225,4870,4870,4870,4870,0
20240102,183100,436572225,4870,4870,4870,4870,0
20240102,183000,436572225,4870,4870,4870,4870,0
20240102,182900,436572225,4870,4870,4870,4870,0
20240102,182800,436572225,4870,4870,4870,4870,0
20240102,182700,436572225,4870,4870,4870,4870,0
20240102,182600,436572225,4870,4870,4870,4870,0
20240102,182500,436572225,4870,4870,4870,4870,0
20240102,182400,436572225,4870,4870,4870,4870,0
20240102,182300,436572225,4870,4870,4870,4870,0
20240102,182200,436572225,4870,4870,4870,4870,0
20240102,182100,436572225,4870,4870,4870,4870,0
20240102,182000,436572225,4870,4870,4870,4870,0
20240102,181900,436572225,4870,4870,4870,4870,0
20240102,181800,436572225,4870,4870,4870,4870,0
20240102,181700,436572225,4870,4870,4870,4870,0
20240102,181600,436572225,4870,4870,4870,4870,0
20240102,181500,436572225,4870,4870,4870,4870,0
20240102,181400,436572225,4870,4870,4870,4870,0
20240102,181300,436572225,4870,4870,4870,4870,0
20240102,181200,436572225,4870,4870,4870,4870,0
20240102,181100,436572225,4870,4870,4870,4870,0
20240102,181000,436572225,4870,4870,4870,4870,0
20240102,180900,436572225,4870,4870,4870,4870,0
20240102,180800,436572225,4870,4870,4870,4870,0
20240102,180700,436572225,4870,4870,4870,4870,0
20240102,180600,436572225,4870,4870,4870,4870,0
20240102,180500,436572225,4870,4870,4870,4870,1076
20240102,180400,436572225,4870,4870,4870,4870,0
20240102,180300,436572225,4870,4870,4870,4870,0
20240102,180200,436572225,4870,4870,4870,4870,0
20240102,180100,436572225,4870,4870,4870,4870,0
20240102,180000,436572225,4870,4870,4870,4870,0
20240102,175900,436572225,4870,4870,4870,4870,0
20240102,175800,436572225,4870,4870,4870,4870,0
20240102,175700,436572225,4870,4870,4870,4870,0
20240102,175600,436572225,4870,4870,4870,4870,0
20240102,175500,436572225,4870,4870,4870,4870,0
20240102,175400,436572225,4870,4870,4870,4870,0
20240102,175300,436572225,4870,4870,4870,4870,0
20240102,175200,436572225,4870,4870,4870,4870,0
20240102,175100,436572225,4870,4870,4870,4870,0
20240102,175000,436572225,4870,4870,4870,4870,0
20240102,174900,436572225,4870,4870,4870,4870,0
20240102,174800,436572225,4870,4870,4870,4870,0
20240102,174700,436572225,4870,4870,4870,4870,0
20240102,174600,436572225,4870,4870,4870,4870,0
20240102,174500,436572225,4870,4870,4870,4870,0
20240102,174400,436572225,4870,4870,4870,4870,0
20240102,174300,436572225,4870,4870,4870,4870,0
20240102,174200,436572225,4870,4870,4870,4870,0
20240102,174100,436572225,4870,4870,4870,4870,0
20240102,174000,436572225,4870,4870,4870,4870,0
20240102,173900,436572225,4870,4870,4870,4870,0
20240102,173800,436572225,4870,4870,4870,4870,0
20240102,173700,436572225,4870,4870,4870,4870,0
20240102,173600,436572225,4870,4870,4870,4870,0
20240102,173500,436572225,4870,4870,4870,4870,1076
20240102,173400,436572225,4870,4870,4870,4870,0
20240102,173300,436572225,4870,4870,4870,4870,0
20240102,173200,436572225,4870,4870,4870,4870,0
20240102,173100,436572225,4870,4870,4870,4870,0
20240102,173000,436572225,4870,4870,4870,4870,0
20240102,172900,436572225,4870,4870,4870,4870,0
20240102,172800,436572225,4870,4870,4870,4870,0
20240102,172700,436572225,4870,4870,4870,4870,0
20240102,172600,436572225,4870,4870,4870,4870,0
20240102,172500,436572225,4870,4870,4870,4870,0
20240102,172400,436572225,4870,4870,4870,4870,0
20240102,172300,436572225,4870,4870,4870,4870,0
20240102,172200,436572225,4870,4870,4870,4870,0
20240102,172100,436572225,4870,4870,4870,4870,0
20240102,172000,436572225,4870,4870,4870,4870,0
20240102,171900,436572225,4870,4870,4870,4870,0
20240102,171800,436572225,4870,4870,4870,4870,0
20240102,171700,436572225,4870,4870,4870,4870,0
20240102,171600,436572225,4870,4870,4870,4870,0
20240102,171500,436572225,4870,4870,4870,4870,0
20240102,171400,436572225,4870,4870,4870,4870,0
20240102,171300,436572225,4870,4870,4870,4870,0
20240102,171200,436572225,4870,4870,4870,4870,0
20240102,171100,436572225,4870,4870,4870,4870,0
20240102,171000,436572225,4870,4870,4870,4870,0
20240102,170900,436572225,4870,4870,4870,4870,0
20240102,170800,436572225,4870,4870,4870,4870,0
20240102,170700,436572225,4870,4870,4870,4870,0
20240102,170600,436572225,4870,4870,4870,4870,0
20240102,170500,436572225,4870,4870,4870,4870,1076
20240102,170400,436572225,4870,4870,4870,4870,0
20240102,170300,436572225,4870,4870,4870,4870,0
20240102,170200,436572225,4870,4870,4870,4870,0
20240102,170100,436572225,4870,4870,4870,4870,0
20240102,170000,436572225,4870,4870,4870,4870,0
20240102,165900,436572225,4870,4870,4870,4870,0
20240102,165800,436572225,4870,4870,4870,4870,0
20240102,165700,436572225,4870,4870,4870,4870,0
20240102,165600,436572225,4870,4870,4870,4870,0
20240102,165500,436572225,4870,4870,4870,4870,0
20240102,165400,436572225,4870,4870,4870,4870,0
20240102,165300,436572225,4870,4870,4870,4870,0
20240102,165200,436572225,4870,4870,4870,4870,0
20240102,165100,436572225,4870,4870,4870,4870,0
20240102,165000,436572225,4870,4870,4870,4870,0
20240102,164900,436572225,4870,4870,4870,4870,0
20240102,164800,436572225,4870,4870,4870,4870,0
20240102,164700,436572225,4870,4870,4870,4870,0
20240102,164600,436572225,4870,4870,4870,4870,0
20240102,164500,436572225,4870,4870,4870,4870,0
20240102,164400,436572225,4870,4870,4870,4870,0
20240102,164300,436572225,4870,4870,4870,4870,0
20240102,164200,436572225,4870,4870,4870,4870,0
20240102,164100,436572225,4870,4870,4870,4870,0
20240102,164000,436572225,4870,4870,4870,4870,0
20240102,163900,436572225,4870,4870,4870,4870,0
20240102,163800,436572225,4870,4870,4870,4870,0
20240102,163700,436572225,4870,4870,4870,4870,0
20240102,163600,436572225,4870,4870,4870,4870,0
20240102,163500,436572225,4870,4870,4870,4870,1076
20240102,163400,436572225,4870,4870,4870,4870,0
20240102,163300,436572225,4870,4870,4870,4870,0
20240102,163200,436572225,4870,4870,4870,4870,0
20240102,163100,436572225,4870,4870,4870,4870,0
20240102,163000,436572225,4870,4870,4870,4870,0
20240102,162900,436572225,4870,4870,4870,4870,0
20240102,162800,436572225,4870,4870,4870,4870,0
20240102,162700,436572225,4870,4870,4870,4870,0
20240102,162600,436572225,4870,4870,4870,4870,0
20240102,162500,436572225,4870,4870,4870,4870,0
20240102,162400,436572225,4870,4870,4870,4870,0
20240102,162300,436572225,4870,4870,4870,4870,0
20240102,162200,436572225,4870,4870,4870,4870,0
20240102,162100,436572225,4870,4870,4870,4870,0
20240102,162000,436572225,4870,4870,4870,4870,0
20240102,161900,436572225,4870,4870,4870,4870,0
20240102,161800,436572225,4870,4870,4870,4870,0
20240102,161700,436572225,4870,4870,4870,4870,0
20240102,161600,436572225,4870,4870,4870,4870,0
20240102,161500,436572225,4870,4870,4870,4870,0
20240102,161400,436572225,4870,4870,4870,4870,0
20240102,161300,436572225,4870,4870,4870,4870,0
20240102,161200,436572225,4870,4870,4870,4870,0
20240102,161100,436572225,4870,4870,4870,4870,0
20240102,161000,436572225,4870,4870,4870,4870,0
20240102,160900,436572225,4870,4870,4870,4870,0
20240102,160800,436572225,4870,4870,4870,4870,0
20240102,160700,436572225,4870,4870,4870,4870,0
20240102,160600,436572225,4870,4870,4870,4870,0
20240102,160500,436572225,4870,4870,4870,4870,1076
20240102,160400,436572225,4870,4870,4870,4870,0
20240102,160300,436572225,4870,4870,4870,4870,0
20240102,160200,436572225,4870,4870,4870,4870,0
20240102,160100,436572225,4870,4870,4870,4870,0
20240102,160000,436572225,4870,4870,4870,4870,0
20240102,155900,436572225,4870,4870,4870,4870,0
20240102,155800,436572225,4870,4870,4870,4870,0
20240102,155700,436572225,4870,4870,4870,4870,0
20240102,155600,436572225,4870,4870,4870,4870,0
20240102,155500,436572225,4870,4870,4870,4870,0
20240102,155400,436572225,4870,4870,4870,4870,0
20240102,155300,436572225,4870,4870,4870,4870,0
20240102,155200,436572225,4870,4870,4870,4870,0
20240102,155100,436572225,4870,4870,4870,4870,0
20240102,155000,436572225,4870,4870,4870,4870,0
20240102,154900,436572225,4870,4870,4870,4870,0
20240102,154800,436572225,4870,4870,4870,4870,0
20240102,154700,436572225,4870,4870,4870,4870,0
20240102,154600,436572225,4870,4870,4870,4870,0
20240102,154500,436572225,4870,4870,4870,4870,0
20240102,154400,436572225,4870,4870,4870,4870,0
20240102,154300,436572225,4870,4870,4870,4870,0
20240102,154200,436572225,4870,4870,4870,4870,0
20240102,154100,436572225,4870,4870,4870,4870,0
20240102,154000,436572225,4870,4870,4870,4870,0
20240102,153900,436572225,4870,4870,4870,4870,0
20240102,153800,436572225,4870,4870,4870,4870,0
20240102,153700,436572225,4870,4870,4870,4870,0
20240102,153600,436572225,4870,4870,4870,4870,0
20240102,153500,436572225,4870,4870,4870,4870,1076
20240102,153400,436572225,4870,4870,4870,4870,0
20240102,153300,436572225,4870,4870,4870,4870,0
20240102,153200,436572225,4870,4870,4870,4870,0
20240102,153100,436572225,4870,4870,4870,4870,0
20240102,153000,436572225,4870,4870,4870,4870,1076
20240102,152900,431332105,4860,4860,4860,4860,0
20240102,152800,431332105,4860,4860,4860,4860,0
20240102,152700,431332105,4860,4860,4860,4860,0
20240102,152600,431332105,4860,4860,4860,4860,0
20240102,152500,431332105,4860,4860,4860,4860,0
20240102,152400,431332105,4860,4860,4860,4860,0
20240102,152300,431332105,4860,4860,4860,4860,0
20240102,152200,431332105,4860,4860,4860,4860,0
20240102,152100,431332105,4860,4860,4860,4860,0
20240102,152000,431332105,4860,4860,4860,4860,0
20240102,151900,431332105,4860,4860,4860,4860,4
20240102,151800,431312665,4870,4870,4870,4870,0
20240102,151700,431312665,4870,4870,4870,4870,91
20240102,151600,430869495,4870,4860,4870,4860,3256
20240102,151500,415014660,4860,4860,4860,4860,337
20240102,151400,413376840,4865,4855,4865,4855,79
20240102,151300,412992925,4860,4860,4860,4860,0
20240102,151200,412992925,4860,4860,4860,4860,3
20240102,151100,412978345,4860,4860,4860,4860,7
20240102,151000,412944325,4860,4855,4860,4855,427
20240102,150900,410869155,4855,4855,4855,4855,0
20240102,150800,410869155,4855,4855,4855,4855,500
20240102,150700,408441655,4850,4850,4850,4850,0
20240102,150600,408441655,4850,4850,4850,4850,197
20240102,150500,407486205,4850,4850,4850,4850,3
20240102,150400,407471655,4825,4850,4850,4825,460
20240102,150300,405247180,4840,4840,4840,4840,315
20240102,150200,403722580,4840,4840,4840,4840,125
20240102,150100,403117580,4840,4840,4840,4840,0
20240102,150000,403117580,4840,4840,4840,4840,100
20240102,145900,402633580,4840,4840,4840,4840,0
20240102,145800,402633580,4840,4840,4840,4840,179
20240102,145700,401767220,4840,4840,4840,4835,248
20240102,145600,400567715,4840,4845,4845,4840,2418
20240102,145500,388864590,4850,4850,4850,4850,203
20240102,145400,387880040,4855,4855,4855,4855,250
20240102,145300,386666290,4860,4860,4860,4860,103
20240102,145200,386165710,4860,4860,4860,4860,0
20240102,145100,386165710,4860,4860,4860,4860,1
20240102,145000,386160850,4860,4860,4860,4860,0
20240102,144900,386160850,4860,4850,4860,4850,310
20240102,144800,384654350,4850,4850,4850,4850,0
20240102,144700,384654350,4850,4850,4850,4850,50
20240102,144600,384411850,4840,4840,4840,4840,463
20240102,144500,382170930,4840,4840,4840,4840,0
20240102,144400,382170930,4840,4840,4840,4840,1
20240102,144300,382166090,4850,4850,4850,4850,30
20240102,144200,382020590,4840,4840,4840,4840,0
20240102,144100,382020590,4840,4840,4840,4840,0
20240102,144000,382020590,4840,4840,4840,4840,0
20240102,143900,382020590,4840,4840,4840,4840,0
20240102,143800,382020590,4840,4840,4840,4840,0
20240102,143700,382020590,4840,4840,4840,4840,200
20240102,143600,381052590,4840,4845,4845,4840,244
20240102,143500,379870460,4860,4855,4860,4855,220
20240102,143400,378802335,4850,4850,4850,4850,690
20240102,143300,375455835,4850,4850,4850,4850,0
20240102,143200,375455835,4850,4850,4850,4850,1
20240102,143100,375450985,4850,4850,4850,4850,4
20240102,143000,375431585,4850,4850,4850,4845,52
20240102,142900,375179440,4850,4845,4850,4845,276
20240102,142800,373840970,4845,4845,4845,4845,2
20240102,142700,373831280,4845,4850,4850,4845,3
20240102,142600,373816740,4850,4835,4850,4835,3
20240102,142500,373802205,4835,4835,4835,4835,0
20240102,142400,373802205,4835,4835,4835,4835,1
20240102,142300,373797370,4850,4850,4850,4850,0
20240102,142200,373797370,4850,4850,4850,4850,0
20240102,142100,373797370,4850,4835,4850,4835,209
20240102,142000,372786780,4835,4850,4850,4835,205
20240102,141900,371795055,4850,4850,4850,4850,0
20240102,141800,371795055,4850,4850,4850,4850,0
20240102,141700,371795055,4850,4850,4850,4850,0
20240102,141600,371795055,4850,4850,4850,4850,0
20240102,141500,371795055,4850,4850,4850,4850,1
20240102,141400,371790205,4850,4850,4850,4850,1
20240102,141300,371785355,4835,4835,4835,4835,253
20240102,141200,370562100,4835,4835,4835,4835,350
20240102,141100,368869850,4840,4840,4840,4840,0
20240102,141000,368869850,4840,4840,4840,4840,0
20240102,140900,368869850,4840,4840,4840,4840,0
20240102,140800,368869850,4840,4840,4840,4840,0
20240102,140700,368869850,4840,4835,4840,4835,313
20240102,140600,367355430,4835,4835,4835,4835,14
20240102,140500,367287740,4835,4840,4840,4835,54
20240102,140400,367026600,4840,4835,4840,4835,401
20240102,140300,365087760,4840,4840,4840,4840,5
20240102,140200,365063560,4840,4850,4850,4840,1230
20240102,140100,359110060,4850,4860,4860,4850,566
20240102,140000,356364850,4860,4860,4860,4860,0
20240102,135900,356364850,4860,4860,4860,4860,20
20240102,135800,356267650,4860,4860,4860,4860,17
20240102,135700,356185030,4850,4850,4860,4850,65
20240102,135600,355869535,4850,4850,4850,4850,16
20240102,135500,355791935,4840,4840,4840,4840,10
20240102,135400,355743535,4840,4840,4840,4840,4
20240102,135300,355724175,4840,4840,4840,4840,4
20240102,135200,355704815,4840,4840,4840,4840,3
20240102,135100,355690295,4840,4840,4840,4840,0
20240102,135000,355690295,4840,4845,4845,4840,200
20240102,134900,354722145,4830,4855,4855,4830,2000
20240102,134800,345050130,4855,4850,4855,4850,842
20240102,134700,340966420,4850,4875,4875,4850,552
20240102,134600,338280960,4880,4880,4880,4880,200
20240102,134500,337304960,4885,4885,4885,4885,386
20240102,134400,335419350,4885,4885,4885,4885,0
20240102,134300,335419350,4885,4885,4885,4885,5
20240102,134200,335394925,4890,4880,4890,4880,432
20240102,134100,333283045,4880,4880,4880,4880,40
20240102,134000,333087845,4885,4880,4885,4880,1277
20240102,133900,326853005,4875,4875,4875,4875,30
20240102,133800,326706755,4875,4875,4875,4875,28
20240102,133700,326570255,4880,4880,4880,4880,0
20240102,133600,326570255,4880,4880,4880,4880,22
20240102,133500,326462895,4880,4860,4880,4860,111
20240102,133400,325921415,4860,4860,4860,4860,0
20240102,133300,325921415,4860,4860,4860,4860,60
20240102,133200,325629815,4860,4860,4860,4860,10
20240102,133100,325581215,4855,4855,4855,4855,56
20240102,133000,325309335,4855,4855,4855,4850,202
20240102,132900,324329145,4855,4855,4855,4855,200
20240102,132800,323358145,4855,4855,4855,4855,79
20240102,132700,322974600,4855,4855,4855,4855,55
20240102,132600,322707575,4855,4855,4855,4855,0
20240102,132500,322707575,4855,4855,4855,4855,21
20240102,132400,322605620,4855,4855,4855,4855,0
20240102,132300,322605620,4855,4855,4855,4855,0
20240102,132200,322605620,4855,4855,4855,4855,10
20240102,132100,322557070,4855,4855,4855,4855,0
20240102,132000,322557070,4855,4855,4855,4855,61
20240102,131900,322260915,4855,4855,4855,4855,0
20240102,131800,322260915,4855,4855,4855,4855,0
20240102,131700,322260915,4855,4855,4855,4855,0
20240102,131600,322260915,4855,4855,4855,4855,2
20240102,131500,322251205,4850,4850,4850,4850,0
20240102,131400,322251205,4850,4885,4885,4850,2334
20240102,131300,310882925,4885,4885,4885,4885,4
20240102,131200,310863385,4885,4885,4885,4885,600
20240102,131100,307932385,4890,4890,4890,4890,0
20240102,131000,307932385,4890,4890,4890,4890,1
20240102,130900,307927495,4895,4895,4895,4895,4
20240102,130800,307907915,4885,4885,4885,4885,40
20240102,130700,307712515,4890,4885,4890,4885,380
20240102,130600,305854465,4890,4890,4890,4890,80
20240102,130500,305463265,4890,4890,4890,4890,0
20240102,130400,305463265,4890,4890,4890,4890,0
20240102,130300,305463265,4890,4890,4890,4890,0
20240102,130200,305463265,4890,4890,4890,4890,0
20240102,130100,305463265,4890,4895,4895,4890,275
20240102,130000,304117390,4890,4890,4890,4890,100
20240102,125900,303628390,4900,4900,4900,4900,12
20240102,125800,303569590,4900,4900,4900,4900,0
20240102,125700,303569590,4900,4880,4900,4880,750
20240102,125600,299899590,4895,4895,4895,4895,0
20240102,125500,299899590,4895,4895,4895,4895,10
20240102,125400,299850640,4895,4890,4895,4890,446
20240102,125300,297667490,4890,4885,4890,4885,468
20240102,125200,295379020,4880,4880,4880,4880,2
20240102,125100,295369260,4880,4880,4880,4880,0
20240102,125000,295369260,4880,4880,4880,4880,450
20240102,124900,293173260,4880,4880,4880,4880,4
20240102,124800,293153740,4875,4875,4875,4875,205
20240102,124700,292154365,4875,4875,4875,4875,0
20240102,124600,292154365,4875,4875,4875,4875,758
20240102,124500,288459115,4875,4875,4875,4875,2
20240102,124400,288449365,4875,4875,4875,4875,270
20240102,124300,287133115,4885,4875,4885,4870,719
20240102,124200,283622415,4870,4860,4870,4860,715
20240102,124100,280142990,4865,4865,4865,4865,3
20240102,124000,280128395,4865,4865,4865,4865,1
20240102,123900,280123530,4840,4840,4840,4840,9
20240102,123800,280079970,4860,4845,4860,4845,3490
20240102,123700,263134020,4830,4830,4830,4830,0
20240102,123600,263134020,4830,4835,4835,4830,7
20240102,123500,263100205,4830,4830,4830,4830,0
20240102,123400,263100205,4830,4830,4830,4830,0
20240102,123300,263100205,4830,4830,4830,4830,0
20240102,123200,263100205,4830,4830,4830,4830,0
20240102,123100,263100205,4830,4830,4830,4830,0
20240102,123000,263100205,4830,4840,4840,4830,104
20240102,122900,262596885,4830,4840,4840,4830,204
20240102,122800,261611545,4840,4840,4840,4840,0
20240102,122700,261611545,4840,4840,4840,4840,0
20240102,122600,261611545,4840,4840,4840,4840,15
20240102,122500,261538945,4830,4830,4830,4830,10
20240102,122400,261490645,4840,4840,4840,4840,0
20240102,122300,261490645,4840,4840,4840,4840,0
20240102,122200,261490645,4840,4840,4840,4840,0
20240102,122100,261490645,4840,4840,4840,4840,0
20240102,122000,261490645,4840,4840,4840,4840,0
20240102,121900,261490645,4840,4840,4840,4840,0
20240102,121800,261490645,4840,4840,4840,4840,0
20240102,121700,261490645,4840,4840,4840,4840,100
20240102,121600,261006645,4840,4840,4840,4840,0
20240102,121500,261006645,4840,4840,4840,4840,0
20240102,121400,261006645,4840,4840,4840,4840,326
20240102,121300,259428805,4840,4840,4840,4840,0
20240102,121200,259428805,4840,4840,4840,4840,0
20240102,121100,259428805,4840,4840,4840,4840,0
20240102,121000,259428805,4840,4840,4840,4840,300
20240102,120900,257976805,4840,4840,4840,4840,0
20240102,120800,257976805,4840,4845,4845,4840,255
20240102,120700,256741335,4845,4840,4845,4840,121
20240102,120600,256155095,4840,4840,4840,4840,10
20240102,120500,256106695,4840,4840,4840,4840,0
20240102,120400,256106695,4840,4840,4840,4840,20
20240102,120300,256009895,4840,4825,4840,4825,396
20240102,120200,254093665,4830,4830,4830,4830,0
20240102,120100,254093665,4830,4830,4830,4830,0
20240102,120000,254093665,4830,4830,4830,4830,31
20240102,115900,253943935,4800,4800,4800,4800,0
20240102,115800,253943935,4800,4820,4820,4800,300
20240102,115700,252503635,4820,4820,4820,4820,4
20240102,115600,252484355,4820,4820,4820,4820,821
20240102,115500,248527135,4810,4810,4810,4810,12
20240102,115400,248469415,4800,4800,4800,4800,0
20240102,115300,248469415,4800,4800,4800,4800,0
20240102,115200,248469415,4800,4800,4800,4800,0
20240102,115100,248469415,4800,4800,4800,4800,1000
20240102,115000,243669415,4790,4800,4805,4790,1585
20240102,114900,236068805,4800,4820,4820,4800,663
20240102,114800,232885395,4800,4800,4800,4800,0
20240102,114700,232885395,4800,4800,4800,4800,3120
20240102,114600,217909395,4785,4785,4785,4785,10
20240102,114500,217861545,4785,4785,4785,4785,0
20240102,114400,217861545,4785,4785,4785,4785,0
20240102,114300,217861545,4785,4785,4785,4785,0
20240102,114200,217861545,4785,4785,4785,4785,0
20240102,114100,217861545,4785,4785,4785,4785,0
20240102,114000,217861545,4785,4785,4785,4785,0
20240102,113900,217861545,4785,4785,4785,4785,99
20240102,113800,217387830,4800,4800,4800,4800,170
20240102,113700,216571830,4780,4780,4780,4780,0
20240102,113600,216571830,4780,4780,4780,4780,0
20240102,113500,216571830,4780,4780,4780,4780,0
20240102,113400,216571830,4780,4780,4780,4780,0
20240102,113300,216571830,4780,4795,4795,4780,110
20240102,113200,216044505,4800,4800,4800,4800,4
20240102,113100,216025305,4775,4775,4775,4775,0
20240102,113000,216025305,4775,4775,4775,4775,210
20240102,112900,215022555,4775,4775,4775,4775,100
20240102,112800,214545055,4775,4775,4775,4775,0
20240102,112700,214545055,4775,4775,4775,4775,0
20240102,112600,214545055,4775,4775,4775,4775,0
20240102,112500,214545055,4775,4775,4775,4775,0
20240102,112400,214545055,4775,4780,4780,4775,177
20240102,112300,213699120,4780,4780,4780,4780,1
20240102,112200,213694340,4800,4800,4800,4800,4
20240102,112100,213675140,4780,4780,4780,4780,35
20240102,112000,213507840,4780,4780,4780,4780,11
20240102,111900,213455260,4780,4780,4780,4780,147
20240102,111800,212752600,4780,4780,4780,4780,1
20240102,111700,212747820,4780,4780,4780,4780,1
20240102,111600,212743040,4780,4780,4780,4780,0
20240102,111500,212743040,4780,4780,4780,4780,53
20240102,111400,212489700,4795,4795,4795,4795,23
20240102,111300,212379415,4800,4795,4800,4795,313
20240102,111200,210877755,4785,4785,4785,4785,0
20240102,111100,210877755,4785,4785,4785,4785,7
20240102,111000,210844260,4785,4775,4785,4770,304
20240102,110900,209394070,4770,4770,4770,4770,0
20240102,110800,209394070,4770,4780,4780,4770,200
20240102,110700,208439550,4780,4795,4795,4780,102
20240102,110600,207950475,4795,4785,4795,4780,1002
20240102,110500,203160895,4795,4795,4795,4795,0
20240102,110400,203160895,4795,4800,4800,4795,136
20240102,110300,202508760,4800,4800,4800,4800,0
20240102,110200,202508760,4800,4800,4800,4800,0
20240102,110100,202508760,4800,4800,4800,4800,70
20240102,110000,202172760,4800,4800,4800,4800,366
20240102,105900,200415960,4805,4825,4825,4805,4932
20240102,105800,176636560,4830,4830,4830,4830,0
20240102,105700,176636560,4830,4830,4830,4830,100
20240102,105600,176153560,4825,4825,4825,4825,100
20240102,105500,175671060,4825,4825,4825,4825,4
20240102,105400,175651760,4825,4830,4830,4825,600
20240102,105300,172754980,4830,4830,4830,4830,236
20240102,105200,171615100,4830,4830,4830,4830,55
20240102,105100,171349450,4845,4845,4845,4845,5
20240102,105000,171325225,4845,4845,4845,4845,1
20240102,104900,171320380,4845,4840,4845,4840,73
20240102,104800,170966955,4845,4845,4845,4845,12
20240102,104700,170908815,4845,4845,4845,4845,3
20240102,104600,170894280,4845,4845,4845,4845,1
20240102,104500,170889435,4840,4840,4840,4840,200
20240102,104400,169921435,4845,4840,4845,4840,115
20240102,104300,169364830,4840,4840,4840,4840,1
20240102,104200,169359990,4840,4835,4840,4830,122
20240102,104100,168770335,4835,4835,4835,4835,0
20240102,104000,168770335,4835,4845,4845,4835,72
20240102,103900,168422110,4845,4845,4845,4845,19
20240102,103800,168330055,4845,4845,4845,4845,322
20240102,103700,166769965,4850,4870,4870,4850,258
20240102,103600,165517505,4875,4875,4875,4875,101
20240102,103500,165025130,4875,4875,4875,4875,13
20240102,103400,164961755,4875,4875,4875,4875,1
20240102,103300,164956880,4875,4845,4875,4845,61
20240102,103200,164661305,4845,4845,4845,4845,0
20240102,103100,164661305,4845,4845,4845,4845,0
20240102,103000,164661305,4845,4845,4845,4845,10
20240102,102900,164612855,4845,4845,4845,4845,3
20240102,102800,164598320,4875,4850,4875,4850,56
20240102,102700,164325470,4850,4865,4865,4850,1817
20240102,102600,155499345,4865,4880,4880,4865,105
20240102,102500,154987020,4880,4870,4880,4870,51
20240102,102400,154738580,4870,4880,4880,4870,369
20240102,102300,152939010,4885,4890,4890,4885,338
20240102,102200,151286940,4890,4900,4900,4890,404
20240102,102100,149310380,4900,4895,4920,4885,508
20240102,102000,146816320,4910,4895,4910,4895,1246
20240102,101900,140700745,4895,4895,4895,4895,173
20240102,101800,139853910,4910,4850,4910,4845,6512
20240102,101700,107971915,4880,4850,4890,4840,2221
20240102,101600,97155165,4840,4820,4840,4820,3468
20240102,101500,80397355,4830,4830,4830,4830,480
20240102,101400,78078955,4830,4830,4830,4830,0
20240102,101300,78078955,4830,4830,4830,4830,930
20240102,101200,73587055,4825,4825,4825,4825,160
20240102,101100,72815055,4800,4800,4800,4800,173
20240102,101000,71984655,4830,4830,4830,4830,20
20240102,100900,71888055,4830,4830,4830,4830,50
20240102,100800,71646555,4830,4800,4830,4800,164
20240102,100700,70854500,4800,4790,4830,4790,916
20240102,100600,66458420,4795,4770,4795,4750,1736
20240102,100500,58163160,4750,4750,4750,4750,0
20240102,100400,58163160,4750,4725,4750,4725,2480
20240102,100300,46386110,4700,4700,4700,4700,342
20240102,100200,44778710,4700,4730,4730,4700,4708
20240102,100100,22631555,4730,4740,4740,4730,599
20240102,100000,19797525,4725,4800,4800,4725,1187