KissMeData/005010/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,184400,862762985,4860,4860,4860,4860,942
20240111,184300,862762985,4860,4860,4860,4860,0
20240111,184200,862762985,4860,4860,4860,4860,0
20240111,184100,862762985,4860,4860,4860,4860,0
20240111,184000,862762985,4860,4860,4860,4860,0
20240111,183900,862762985,4860,4860,4860,4860,0
20240111,183800,862762985,4860,4860,4860,4860,0
20240111,183700,862762985,4860,4860,4860,4860,0
20240111,183600,862762985,4860,4860,4860,4860,0
20240111,183500,862762985,4860,4860,4860,4860,0
20240111,183400,862762985,4860,4860,4860,4860,0
20240111,183300,862762985,4860,4860,4860,4860,0
20240111,183200,862762985,4860,4860,4860,4860,0
20240111,183100,862762985,4860,4860,4860,4860,0
20240111,183000,862762985,4860,4860,4860,4860,0
20240111,182900,862762985,4860,4860,4860,4860,0
20240111,182800,862762985,4860,4860,4860,4860,0
20240111,182700,862762985,4860,4860,4860,4860,0
20240111,182600,862762985,4860,4860,4860,4860,0
20240111,182500,862762985,4860,4860,4860,4860,0
20240111,182400,862762985,4860,4860,4860,4860,0
20240111,182300,862762985,4860,4860,4860,4860,0
20240111,182200,862762985,4860,4860,4860,4860,0
20240111,182100,862762985,4860,4860,4860,4860,0
20240111,182000,862762985,4860,4860,4860,4860,0
20240111,181900,862762985,4860,4860,4860,4860,0
20240111,181800,862762985,4860,4860,4860,4860,0
20240111,181700,862762985,4860,4860,4860,4860,0
20240111,181600,862762985,4860,4860,4860,4860,0
20240111,181500,862762985,4860,4860,4860,4860,0
20240111,181400,862762985,4860,4860,4860,4860,942
20240111,181300,862762985,4860,4860,4860,4860,0
20240111,181200,862762985,4860,4860,4860,4860,0
20240111,181100,862762985,4860,4860,4860,4860,0
20240111,181000,862762985,4860,4860,4860,4860,0
20240111,180900,862762985,4860,4860,4860,4860,0
20240111,180800,862762985,4860,4860,4860,4860,0
20240111,180700,862762985,4860,4860,4860,4860,0
20240111,180600,862762985,4860,4860,4860,4860,0
20240111,180500,862762985,4860,4860,4860,4860,0
20240111,180400,862762985,4860,4860,4860,4860,0
20240111,180300,862762985,4860,4860,4860,4860,0
20240111,180200,862762985,4860,4860,4860,4860,0
20240111,180100,862762985,4860,4860,4860,4860,0
20240111,180000,862762985,4860,4860,4860,4860,0
20240111,175900,862762985,4860,4860,4860,4860,0
20240111,175800,862762985,4860,4860,4860,4860,0
20240111,175700,862762985,4860,4860,4860,4860,0
20240111,175600,862762985,4860,4860,4860,4860,0
20240111,175500,862762985,4860,4860,4860,4860,0
20240111,175400,862762985,4860,4860,4860,4860,0
20240111,175300,862762985,4860,4860,4860,4860,0
20240111,175200,862762985,4860,4860,4860,4860,0
20240111,175100,862762985,4860,4860,4860,4860,0
20240111,175000,862762985,4860,4860,4860,4860,0
20240111,174900,862762985,4860,4860,4860,4860,0
20240111,174800,862762985,4860,4860,4860,4860,0
20240111,174700,862762985,4860,4860,4860,4860,0
20240111,174600,862762985,4860,4860,4860,4860,0
20240111,174500,862762985,4860,4860,4860,4860,0
20240111,174400,862762985,4860,4860,4860,4860,942
20240111,174300,862762985,4860,4860,4860,4860,0
20240111,174200,862762985,4860,4860,4860,4860,0
20240111,174100,862762985,4860,4860,4860,4860,0
20240111,174000,862762985,4860,4860,4860,4860,0
20240111,173900,862762985,4860,4860,4860,4860,0
20240111,173800,862762985,4860,4860,4860,4860,0
20240111,173700,862762985,4860,4860,4860,4860,0
20240111,173600,862762985,4860,4860,4860,4860,0
20240111,173500,862762985,4860,4860,4860,4860,0
20240111,173400,862762985,4860,4860,4860,4860,0
20240111,173300,862762985,4860,4860,4860,4860,0
20240111,173200,862762985,4860,4860,4860,4860,0
20240111,173100,862762985,4860,4860,4860,4860,0
20240111,173000,862762985,4860,4860,4860,4860,0
20240111,172900,862762985,4860,4860,4860,4860,0
20240111,172800,862762985,4860,4860,4860,4860,0
20240111,172700,862762985,4860,4860,4860,4860,0
20240111,172600,862762985,4860,4860,4860,4860,0
20240111,172500,862762985,4860,4860,4860,4860,0
20240111,172400,862762985,4860,4860,4860,4860,0
20240111,172300,862762985,4860,4860,4860,4860,0
20240111,172200,862762985,4860,4860,4860,4860,0
20240111,172100,862762985,4860,4860,4860,4860,0
20240111,172000,862762985,4860,4860,4860,4860,0
20240111,171900,862762985,4860,4860,4860,4860,0
20240111,171800,862762985,4860,4860,4860,4860,0
20240111,171700,862762985,4860,4860,4860,4860,0
20240111,171600,862762985,4860,4860,4860,4860,0
20240111,171500,862762985,4860,4860,4860,4860,0
20240111,171400,862762985,4860,4860,4860,4860,942
20240111,171300,862762985,4860,4860,4860,4860,0
20240111,171200,862762985,4860,4860,4860,4860,0
20240111,171100,862762985,4860,4860,4860,4860,0
20240111,171000,862762985,4860,4860,4860,4860,0
20240111,170900,862762985,4860,4860,4860,4860,0
20240111,170800,862762985,4860,4860,4860,4860,0
20240111,170700,862762985,4860,4860,4860,4860,0
20240111,170600,862762985,4860,4860,4860,4860,0
20240111,170500,862762985,4860,4860,4860,4860,0
20240111,170400,862762985,4860,4860,4860,4860,0
20240111,170300,862762985,4860,4860,4860,4860,0
20240111,170200,862762985,4860,4860,4860,4860,0
20240111,170100,862762985,4860,4860,4860,4860,0
20240111,170000,862762985,4860,4860,4860,4860,0
20240111,165900,862762985,4860,4860,4860,4860,0
20240111,165800,862762985,4860,4860,4860,4860,0
20240111,165700,862762985,4860,4860,4860,4860,0
20240111,165600,862762985,4860,4860,4860,4860,0
20240111,165500,862762985,4860,4860,4860,4860,0
20240111,165400,862762985,4860,4860,4860,4860,0
20240111,165300,862762985,4860,4860,4860,4860,0
20240111,165200,862762985,4860,4860,4860,4860,0
20240111,165100,862762985,4860,4860,4860,4860,0
20240111,165000,862762985,4860,4860,4860,4860,0
20240111,164900,862762985,4860,4860,4860,4860,0
20240111,164800,862762985,4860,4860,4860,4860,0
20240111,164700,862762985,4860,4860,4860,4860,0
20240111,164600,862762985,4860,4860,4860,4860,0
20240111,164500,862762985,4860,4860,4860,4860,0
20240111,164400,862762985,4860,4860,4860,4860,942
20240111,164300,862762985,4860,4860,4860,4860,0
20240111,164200,862762985,4860,4860,4860,4860,0
20240111,164100,862762985,4860,4860,4860,4860,0
20240111,164000,862762985,4860,4860,4860,4860,0
20240111,163900,862762985,4860,4860,4860,4860,0
20240111,163800,862762985,4860,4860,4860,4860,0
20240111,163700,862762985,4860,4860,4860,4860,0
20240111,163600,862762985,4860,4860,4860,4860,0
20240111,163500,862762985,4860,4860,4860,4860,0
20240111,163400,862762985,4860,4860,4860,4860,0
20240111,163300,862762985,4860,4860,4860,4860,0
20240111,163200,862762985,4860,4860,4860,4860,0
20240111,163100,862762985,4860,4860,4860,4860,0
20240111,163000,862762985,4860,4860,4860,4860,0
20240111,162900,862762985,4860,4860,4860,4860,0
20240111,162800,862762985,4860,4860,4860,4860,0
20240111,162700,862762985,4860,4860,4860,4860,0
20240111,162600,862762985,4860,4860,4860,4860,0
20240111,162500,862762985,4860,4860,4860,4860,0
20240111,162400,862762985,4860,4860,4860,4860,0
20240111,162300,862762985,4860,4860,4860,4860,0
20240111,162200,862762985,4860,4860,4860,4860,0
20240111,162100,862762985,4860,4860,4860,4860,0
20240111,162000,862762985,4860,4860,4860,4860,0
20240111,161900,862762985,4860,4860,4860,4860,0
20240111,161800,862762985,4860,4860,4860,4860,0
20240111,161700,862762985,4860,4860,4860,4860,0
20240111,161600,862762985,4860,4860,4860,4860,0
20240111,161500,862762985,4860,4860,4860,4860,0
20240111,161400,862762985,4860,4860,4860,4860,942
20240111,161300,862762985,4860,4860,4860,4860,0
20240111,161200,862762985,4860,4860,4860,4860,0
20240111,161100,862762985,4860,4860,4860,4860,0
20240111,161000,862762985,4860,4860,4860,4860,0
20240111,160900,862762985,4860,4860,4860,4860,0
20240111,160800,862762985,4860,4860,4860,4860,0
20240111,160700,862762985,4860,4860,4860,4860,0
20240111,160600,862762985,4860,4860,4860,4860,0
20240111,160500,862762985,4860,4860,4860,4860,0
20240111,160400,862762985,4860,4860,4860,4860,0
20240111,160300,862762985,4860,4860,4860,4860,0
20240111,160200,862762985,4860,4860,4860,4860,0
20240111,160100,862762985,4860,4860,4860,4860,0
20240111,160000,862762985,4860,4860,4860,4860,0
20240111,155900,862762985,4860,4860,4860,4860,0
20240111,155800,862762985,4860,4860,4860,4860,0
20240111,155700,862762985,4860,4860,4860,4860,0
20240111,155600,862762985,4860,4860,4860,4860,0
20240111,155500,862762985,4860,4860,4860,4860,0
20240111,155400,862762985,4860,4860,4860,4860,0
20240111,155300,862762985,4860,4860,4860,4860,0
20240111,155200,862762985,4860,4860,4860,4860,0
20240111,155100,862762985,4860,4860,4860,4860,0
20240111,155000,862762985,4860,4860,4860,4860,0
20240111,154900,862762985,4860,4860,4860,4860,0
20240111,154800,862762985,4860,4860,4860,4860,0
20240111,154700,862762985,4860,4860,4860,4860,0
20240111,154600,862762985,4860,4860,4860,4860,0
20240111,154500,862762985,4860,4860,4860,4860,0
20240111,154400,862762985,4860,4860,4860,4860,942
20240111,154300,862762985,4860,4860,4860,4860,0
20240111,154200,862762985,4860,4860,4860,4860,0
20240111,154100,862762985,4860,4860,4860,4860,0
20240111,154000,862762985,4860,4860,4860,4860,0
20240111,153900,862762985,4860,4860,4860,4860,0
20240111,153800,862762985,4860,4860,4860,4860,0
20240111,153700,862762985,4860,4860,4860,4860,0
20240111,153600,862762985,4860,4860,4860,4860,0
20240111,153500,862762985,4860,4860,4860,4860,0
20240111,153400,862762985,4860,4860,4860,4860,0
20240111,153300,862762985,4860,4860,4860,4860,0
20240111,153200,862762985,4860,4860,4860,4860,0
20240111,153100,862762985,4860,4860,4860,4860,0
20240111,153000,862762985,4860,4860,4860,4860,942
20240111,152900,858184865,4855,4855,4855,4855,0
20240111,152800,858184865,4855,4855,4855,4855,0
20240111,152700,858184865,4855,4855,4855,4855,0
20240111,152600,858184865,4855,4855,4855,4855,0
20240111,152500,858184865,4855,4855,4855,4855,0
20240111,152400,858184865,4855,4855,4855,4855,0
20240111,152300,858184865,4855,4855,4855,4855,0
20240111,152200,858184865,4855,4855,4855,4855,0
20240111,152100,858184865,4855,4855,4855,4855,0
20240111,152000,858184865,4855,4855,4855,4855,0
20240111,151900,858184865,4855,4855,4855,4850,712
20240111,151800,854731015,4855,4855,4855,4855,312
20240111,151700,853216255,4850,4850,4850,4850,0
20240111,151600,853216255,4850,4850,4850,4850,3
20240111,151500,853201705,4855,4850,4855,4850,10
20240111,151400,853153180,4855,4855,4855,4855,0
20240111,151300,853153180,4855,4855,4855,4855,3
20240111,151200,853138615,4855,4855,4855,4855,65
20240111,151100,852823040,4855,4860,4860,4855,871
20240111,151000,848594330,4860,4860,4860,4860,90
20240111,150900,848156930,4860,4860,4860,4860,284
20240111,150800,846776690,4860,4860,4860,4860,327
20240111,150700,845187470,4860,4860,4860,4860,2
20240111,150600,845177750,4860,4865,4865,4860,10
20240111,150500,845129125,4860,4860,4860,4860,0
20240111,150400,845129125,4860,4860,4860,4860,30
20240111,150300,844983325,4865,4865,4865,4865,30
20240111,150200,844837375,4860,4860,4860,4860,17
20240111,150100,844754755,4860,4860,4860,4860,17
20240111,150000,844672135,4860,4860,4860,4860,40
20240111,145900,844477735,4860,4860,4860,4860,1909
20240111,145800,835199995,4855,4860,4860,4855,348
20240111,145700,833508740,4860,4860,4860,4860,1000
20240111,145600,828648740,4865,4865,4865,4865,0
20240111,145500,828648740,4865,4865,4865,4865,4
20240111,145400,828629280,4860,4865,4865,4860,1008
20240111,145300,823730360,4865,4865,4865,4865,642
20240111,145200,820607030,4865,4865,4865,4865,0
20240111,145100,820607030,4865,4865,4865,4865,0
20240111,145000,820607030,4865,4860,4865,4860,224
20240111,144900,819518275,4860,4860,4860,4860,80
20240111,144800,819129475,4860,4860,4860,4860,70
20240111,144700,818789275,4860,4860,4860,4860,181
20240111,144600,817909615,4860,4860,4865,4860,1167
20240111,144500,812237970,4855,4855,4855,4855,35
20240111,144400,812068045,4855,4855,4855,4855,1
20240111,144300,812063190,4860,4860,4860,4860,400
20240111,144200,810119190,4860,4860,4860,4860,2
20240111,144100,810109470,4860,4860,4860,4860,203
20240111,144000,809122890,4860,4860,4860,4855,8
20240111,143900,809084015,4860,4860,4860,4860,409
20240111,143800,807096275,4860,4860,4860,4860,0
20240111,143700,807096275,4860,4855,4860,4855,3
20240111,143600,807081700,4855,4865,4865,4855,469
20240111,143500,804803205,4865,4860,4865,4860,300
20240111,143400,803345200,4860,4860,4860,4860,1700
20240111,143300,795083200,4855,4855,4855,4855,20
20240111,143200,794986100,4860,4860,4860,4855,228
20240111,143100,793879020,4860,4860,4860,4860,0
20240111,143000,793879020,4860,4860,4860,4860,200
20240111,142900,792907020,4860,4855,4860,4855,10
20240111,142800,792858445,4855,4855,4855,4855,0
20240111,142700,792858445,4855,4860,4860,4855,210
20240111,142600,791837895,4860,4855,4860,4855,109
20240111,142500,791308650,4855,4855,4855,4855,67
20240111,142400,790983365,4855,4855,4855,4855,0
20240111,142300,790983365,4855,4855,4855,4855,251
20240111,142200,789764760,4855,4855,4855,4855,0
20240111,142100,789764760,4855,4860,4860,4855,427
20240111,142000,787690675,4860,4860,4860,4860,0
20240111,141900,787690675,4860,4860,4860,4860,0
20240111,141800,787690675,4860,4860,4860,4860,251
20240111,141700,786470815,4860,4860,4860,4860,1
20240111,141600,786465955,4855,4855,4855,4855,351
20240111,141500,784761850,4855,4855,4860,4855,445
20240111,141400,782601350,4855,4855,4855,4855,201
20240111,141300,781625495,4855,4855,4855,4855,0
20240111,141200,781625495,4855,4855,4855,4855,200
20240111,141100,780654495,4855,4855,4855,4855,0
20240111,141000,780654495,4855,4855,4855,4855,5
20240111,140900,780630220,4855,4855,4855,4855,5
20240111,140800,780605945,4850,4850,4850,4850,0
20240111,140700,780605945,4850,4855,4855,4850,534
20240111,140600,778015045,4855,4855,4855,4855,0
20240111,140500,778015045,4855,4855,4860,4855,454
20240111,140400,775809530,4855,4855,4855,4855,546
20240111,140300,773158700,4855,4855,4855,4855,0
20240111,140200,773158700,4855,4855,4855,4855,200
20240111,140100,772187700,4855,4855,4855,4855,1
20240111,140000,772182845,4855,4855,4855,4855,200
20240111,135900,771211845,4855,4855,4855,4855,77
20240111,135800,770838010,4850,4850,4850,4850,178
20240111,135700,769974710,4850,4845,4850,4845,129
20240111,135600,769349390,4840,4840,4840,4840,140
20240111,135500,768671790,4840,4840,4840,4840,5
20240111,135400,768647590,4840,4840,4840,4840,12
20240111,135300,768589510,4840,4840,4840,4840,0
20240111,135200,768589510,4840,4840,4840,4840,4
20240111,135100,768570150,4835,4835,4835,4835,0
20240111,135000,768570150,4835,4840,4840,4835,70
20240111,134900,768231650,4840,4840,4840,4840,12
20240111,134800,768173570,4840,4840,4840,4840,1
20240111,134700,768168730,4835,4840,4850,4835,1007
20240111,134600,763299715,4840,4840,4840,4840,3182
20240111,134500,747898835,4840,4840,4840,4840,1
20240111,134400,747893995,4840,4850,4850,4840,2330
20240111,134300,736608475,4850,4850,4850,4850,0
20240111,134200,736608475,4850,4855,4855,4850,172
20240111,134100,735774270,4850,4850,4850,4850,57
20240111,134000,735497820,4850,4850,4850,4850,63
20240111,133900,735192270,4855,4855,4855,4855,2
20240111,133800,735182560,4845,4850,4850,4845,1784
20240111,133700,726538895,4855,4855,4855,4855,1
20240111,133600,726534040,4855,4855,4855,4855,200
20240111,133500,725563040,4855,4855,4855,4855,0
20240111,133400,725563040,4855,4850,4855,4850,2392
20240111,133300,713954880,4860,4860,4860,4860,207
20240111,133200,712948860,4855,4860,4860,4855,1589
20240111,133100,705234170,4860,4855,4860,4855,216
20240111,133000,704185485,4860,4860,4860,4860,250
20240111,132900,702970485,4860,4860,4860,4860,1
20240111,132800,702965625,4860,4860,4860,4860,0
20240111,132700,702965625,4860,4860,4860,4860,200
20240111,132600,701993625,4860,4860,4860,4860,0
20240111,132500,701993625,4860,4860,4860,4860,400
20240111,132400,700049625,4860,4860,4860,4860,450
20240111,132300,697862625,4860,4860,4860,4860,3
20240111,132200,697848045,4860,4860,4860,4860,35
20240111,132100,697677945,4860,4860,4860,4860,122
20240111,132000,697085025,4865,4860,4865,4860,206
20240111,131900,696083805,4860,4860,4860,4860,385
20240111,131800,694212705,4860,4860,4860,4860,4
20240111,131700,694193265,4860,4860,4860,4860,215
20240111,131600,693148365,4860,4860,4860,4860,317
20240111,131500,691607745,4860,4855,4860,4855,14
20240111,131400,691539755,4860,4860,4860,4860,194
20240111,131300,690596915,4860,4860,4860,4860,203
20240111,131200,689610335,4860,4860,4860,4860,0
20240111,131100,689610335,4860,4860,4860,4860,17
20240111,131000,689527715,4860,4860,4860,4860,317
20240111,130900,687987095,4860,4860,4860,4860,45
20240111,130800,687768395,4860,4860,4860,4860,200
20240111,130700,686796395,4860,4860,4860,4860,100
20240111,130600,686310395,4860,4860,4860,4860,0
20240111,130500,686310395,4860,4860,4860,4860,200
20240111,130400,685338395,4860,4855,4860,4855,304
20240111,130300,683861955,4860,4860,4860,4860,0
20240111,130200,683861955,4860,4860,4860,4860,585
20240111,130100,681018855,4860,4860,4860,4860,0
20240111,130000,681018855,4860,4860,4860,4860,10
20240111,125900,680970255,4860,4860,4860,4860,555
20240111,125800,678272955,4860,4860,4860,4860,0
20240111,125700,678272955,4860,4860,4860,4860,407
20240111,125600,676294935,4865,4865,4865,4865,5
20240111,125500,676270610,4860,4860,4860,4860,4
20240111,125400,676251170,4860,4860,4860,4860,20
20240111,125300,676153970,4865,4860,4865,4860,1302
20240111,125200,669825735,4860,4860,4860,4860,676
20240111,125100,666540375,4870,4870,4870,4870,0
20240111,125000,666540375,4870,4865,4870,4860,231
20240111,124900,665416085,4865,4865,4865,4865,89
20240111,124800,664983100,4865,4865,4865,4860,12
20240111,124700,664924725,4865,4870,4870,4865,57
20240111,124600,664647375,4870,4865,4870,4865,1000
20240111,124500,659780280,4865,4865,4865,4865,25
20240111,124400,659658655,4865,4865,4865,4865,1593
20240111,124300,651908710,4860,4860,4865,4860,3370
20240111,124200,635514950,4855,4855,4860,4855,3002
20240111,124100,620925240,4860,4860,4860,4850,2977
20240111,124000,606457120,4855,4850,4855,4850,4177
20240111,123900,586178670,4850,4850,4850,4850,123
20240111,123800,585582120,4850,4850,4855,4850,189
20240111,123700,584665420,4850,4850,4850,4850,652
20240111,123600,581503220,4850,4850,4850,4850,665
20240111,123500,578277970,4850,4855,4855,4850,3
20240111,123400,578263410,4850,4855,4855,4850,551
20240111,123300,575591040,4850,4855,4855,4850,502
20240111,123200,573156330,4855,4845,4855,4845,383
20240111,123100,571300665,4855,4855,4855,4850,741
20240111,123000,567705225,4855,4850,4855,4850,604
20240111,122900,564775815,4850,4850,4850,4850,200
20240111,122800,563805815,4850,4850,4850,4845,3119
20240111,122700,548678755,4850,4850,4850,4850,3
20240111,122600,548664205,4850,4850,4850,4845,207
20240111,122500,547661200,4845,4845,4845,4845,0
20240111,122400,547661200,4845,4845,4845,4845,0
20240111,122300,547661200,4845,4845,4845,4845,9
20240111,122200,547617595,4845,4845,4845,4845,0
20240111,122100,547617595,4845,4845,4845,4845,300
20240111,122000,546164095,4845,4845,4845,4845,200
20240111,121900,545195095,4845,4845,4845,4845,0
20240111,121800,545195095,4845,4845,4850,4845,500
20240111,121700,542771595,4845,4845,4845,4845,242
20240111,121600,541599105,4845,4845,4845,4845,0
20240111,121500,541599105,4845,4845,4845,4845,0
20240111,121400,541599105,4845,4850,4850,4845,285
20240111,121300,540217280,4850,4850,4850,4850,1
20240111,121200,540212430,4845,4845,4845,4845,212
20240111,121100,539185290,4840,4840,4840,4840,20
20240111,121000,539088490,4840,4840,4840,4840,0
20240111,120900,539088490,4840,4840,4840,4840,0
20240111,120800,539088490,4840,4845,4845,4840,152
20240111,120700,538352075,4845,4845,4845,4845,0
20240111,120600,538352075,4845,4845,4845,4845,200
20240111,120500,537383075,4845,4845,4845,4845,211
20240111,120400,536360780,4840,4840,4840,4840,10
20240111,120300,536312380,4840,4840,4840,4840,2
20240111,120200,536302700,4845,4845,4845,4845,0
20240111,120100,536302700,4845,4845,4845,4845,400
20240111,120000,534364700,4845,4840,4845,4840,24
20240111,115900,534248520,4845,4845,4845,4845,4
20240111,115800,534229140,4845,4845,4845,4845,205
20240111,115700,533235915,4845,4845,4845,4845,13
20240111,115600,533172930,4840,4845,4845,4840,120
20240111,115500,532592030,4845,4845,4845,4845,201
20240111,115400,531618185,4845,4845,4845,4845,0
20240111,115300,531618185,4845,4840,4845,4840,97
20240111,115200,531148700,4840,4850,4850,4840,125
20240111,115100,530543650,4850,4845,4850,4845,158
20240111,115000,529778110,4850,4850,4850,4850,394
20240111,114900,527867210,4850,4850,4850,4850,11
20240111,114800,527813860,4850,4845,4850,4845,1945
20240111,114700,518380885,4850,4850,4850,4850,2202
20240111,114600,507701185,4850,4850,4850,4850,0
20240111,114500,507701185,4850,4845,4850,4845,44
20240111,114400,507488000,4845,4845,4845,4845,100
20240111,114300,507003500,4850,4850,4850,4850,16
20240111,114200,506925900,4850,4850,4850,4850,0
20240111,114100,506925900,4850,4845,4850,4840,63
20240111,114000,506620965,4845,4845,4845,4845,0
20240111,113900,506620965,4845,4845,4850,4845,231
20240111,113800,505501755,4845,4845,4845,4845,1
20240111,113700,505496910,4845,4845,4845,4845,1
20240111,113600,505492065,4845,4845,4845,4845,303
20240111,113500,504024030,4845,4835,4845,4835,56
20240111,113400,503753210,4835,4850,4850,4835,2023
20240111,113300,493967660,4850,4850,4850,4845,202
20240111,113200,492987965,4850,4850,4850,4850,0
20240111,113100,492987965,4850,4850,4850,4850,1
20240111,113000,492983115,4850,4850,4850,4850,202
20240111,112900,492003415,4850,4850,4850,4850,4
20240111,112800,491984015,4850,4850,4850,4845,120
20240111,112700,491402595,4850,4850,4850,4850,234
20240111,112600,490267695,4845,4845,4845,4845,130
20240111,112500,489637845,4850,4850,4850,4850,217
20240111,112400,488585395,4845,4845,4845,4845,39
20240111,112300,488396440,4845,4845,4845,4840,42
20240111,112200,488192955,4845,4845,4845,4845,722
20240111,112100,484694865,4845,4845,4845,4845,1
20240111,112000,484690020,4845,4840,4845,4840,22
20240111,111900,484583435,4845,4845,4845,4845,206
20240111,111800,483585365,4840,4845,4845,4840,123
20240111,111700,482989795,4845,4845,4845,4845,1
20240111,111600,482984950,4840,4840,4840,4840,20
20240111,111500,482888150,4840,4845,4845,4840,11
20240111,111400,482834905,4840,4840,4840,4835,429
20240111,111300,480758665,4840,4840,4840,4840,22
20240111,111200,480652185,4840,4840,4840,4840,0
20240111,111100,480652185,4840,4845,4845,4840,1724
20240111,111000,472307010,4845,4845,4845,4845,3863
20240111,110900,453590775,4850,4850,4850,4850,1
20240111,110800,453585925,4845,4845,4845,4845,300
20240111,110700,452132425,4845,4845,4850,4845,517
20240111,110600,449627515,4845,4845,4845,4845,945
20240111,110500,445048990,4845,4840,4845,4840,136
20240111,110400,444390745,4845,4840,4845,4840,143
20240111,110300,443698545,4840,4840,4840,4840,48
20240111,110200,443466225,4840,4840,4840,4840,211
20240111,110100,442444985,4840,4840,4840,4840,2
20240111,110000,442435305,4840,4840,4840,4840,250
20240111,105900,441225305,4835,4835,4835,4835,770
20240111,105800,437502355,4845,4845,4845,4845,1
20240111,105700,437497510,4845,4845,4845,4845,270
20240111,105600,436189360,4845,4840,4845,4835,847
20240111,105500,432093800,4845,4840,4845,4835,115
20240111,105400,431537425,4840,4845,4845,4840,202
20240111,105300,430558740,4850,4850,4850,4850,0
20240111,105200,430558740,4850,4845,4850,4845,2
20240111,105100,430549045,4845,4855,4855,4845,1040
20240111,105000,425501550,4855,4855,4855,4855,74
20240111,104900,425142280,4835,4850,4860,4835,1501
20240111,104800,417855610,4835,4850,4850,4835,2
20240111,104700,417845925,4860,4835,4860,4835,7000
20240111,104600,383913965,4835,4835,4835,4835,202
20240111,104500,382937295,4835,4835,4835,4835,15
20240111,104400,382864770,4830,4830,4835,4830,459
20240111,104300,380647720,4830,4830,4830,4830,201
20240111,104200,379676890,4835,4835,4835,4835,1
20240111,104100,379672055,4835,4835,4835,4835,4
20240111,104000,379652715,4835,4835,4835,4835,1
20240111,103900,379647880,4830,4835,4835,4830,19
20240111,103800,379556020,4835,4835,4835,4830,1120
20240111,103700,374145820,4835,4835,4835,4835,423
20240111,103600,372100615,4835,4835,4835,4835,7
20240111,103500,372066770,4835,4835,4835,4835,212
20240111,103400,371041750,4835,4835,4835,4835,1
20240111,103300,371036915,4830,4835,4835,4830,11
20240111,103200,370983780,4835,4830,4835,4830,501
20240111,103100,368563945,4835,4835,4835,4835,0
20240111,103000,368563945,4835,4835,4835,4835,1
20240111,102900,368559110,4835,4835,4835,4835,200
20240111,102800,367592110,4835,4830,4835,4830,245
20240111,102700,366408655,4830,4835,4835,4830,562
20240111,102600,363694135,4835,4835,4835,4830,543
20240111,102500,361069710,4835,4835,4835,4835,0
20240111,102400,361069710,4835,4835,4835,4835,21
20240111,102300,360968175,4830,4835,4835,4830,208
20240111,102200,359962745,4835,4835,4835,4835,53
20240111,102100,359706490,4830,4830,4830,4830,100
20240111,102000,359223490,4830,4830,4830,4830,1
20240111,101900,359218660,4810,4830,4830,4810,5328
20240111,101800,333550675,4835,4840,4840,4835,478
20240111,101700,331238545,4840,4840,4840,4840,157
20240111,101600,330478665,4845,4845,4845,4845,1
20240111,101500,330473820,4845,4845,4845,4845,201
20240111,101400,329499975,4845,4845,4845,4845,121
20240111,101300,328913730,4845,4845,4845,4845,355
20240111,101200,327193755,4850,4850,4850,4850,301
20240111,101100,325733905,4850,4850,4850,4850,107
20240111,101000,325214955,4850,4850,4850,4850,61
20240111,100900,324919105,4845,4845,4845,4845,1000
20240111,100800,320074105,4850,4850,4860,4850,1534
20240111,100700,312634185,4850,4860,4860,4850,281
20240111,100600,311268535,4860,4860,4860,4860,133
20240111,100500,310622155,4860,4860,4860,4860,0
20240111,100400,310622155,4860,4855,4860,4855,455
20240111,100300,308411855,4855,4855,4855,4855,11
20240111,100200,308358450,4860,4865,4865,4860,7
20240111,100100,308324400,4865,4860,4865,4860,292
20240111,100000,306905255,4855,4860,4865,4855,7135
20240111,095900,272229460,4865,4865,4865,4865,1351
20240111,095800,265656845,4865,4865,4870,4865,219
20240111,095700,264591405,4865,4860,4870,4860,968
20240111,095600,259882100,4865,4865,4865,4860,831
20240111,095500,255839400,4860,4860,4865,4860,3519
20240111,095400,238737055,4860,4855,4860,4855,1239
20240111,095300,232715715,4855,4855,4860,4855,172
20240111,095200,231880650,4855,4855,4855,4855,0
20240111,095100,231880650,4855,4855,4855,4855,1
20240111,095000,231875795,4850,4850,4850,4850,59
20240111,094900,231589645,4850,4850,4850,4850,197
20240111,094800,230634195,4850,4855,4860,4850,159
20240111,094700,229862225,4855,4845,4855,4845,1787
20240111,094600,221193080,4845,4845,4845,4845,234
20240111,094500,220059350,4845,4850,4850,4845,233
20240111,094400,218929980,4845,4840,4845,4840,421
20240111,094300,216890925,4840,4845,4845,4840,183
20240111,094200,216005100,4845,4845,4845,4845,66
20240111,094100,215685330,4855,4850,4855,4845,61
20240111,094000,215389695,4850,4850,4850,4845,4321
20240111,093900,194449395,4850,4850,4855,4845,1257
20240111,093800,188351980,4845,4845,4845,4845,713
20240111,093700,184897495,4850,4830,4850,4830,4983
20240111,093600,160753115,4835,4835,4835,4835,10
20240111,093500,160704765,4835,4835,4835,4825,334
20240111,093400,159092625,4835,4820,4835,4820,2074
20240111,093300,149079715,4820,4825,4825,4820,934
20240111,093200,144574665,4825,4825,4825,4825,2
20240111,093100,144565015,4825,4825,4825,4825,59
20240111,093000,144280340,4825,4820,4825,4820,2055
20240111,092900,134375090,4820,4815,4820,4815,16
20240111,092800,134297975,4820,4815,4820,4805,466
20240111,092700,132054240,4815,4815,4815,4815,1006
20240111,092600,127210350,4815,4810,4815,4805,636
20240111,092500,124153040,4810,4810,4810,4810,1349
20240111,092400,117664350,4810,4810,4810,4800,407
20240111,092300,115706795,4810,4810,4810,4805,310
20240111,092200,114216315,4805,4805,4805,4805,2
20240111,092100,114206705,4810,4810,4815,4810,14
20240111,092000,114139360,4810,4800,4810,4800,201
20240111,091900,113174550,4815,4810,4815,4810,2701
20240111,091800,100170275,4800,4805,4810,4800,1008
20240111,091700,95330850,4810,4815,4815,4810,30
20240111,091600,95186495,4810,4810,4815,4810,1114
20240111,091500,89828150,4810,4810,4810,4800,2080
20240111,091400,79823650,4810,4800,4810,4800,1441
20240111,091300,72906480,4800,4790,4800,4790,4006
20240111,091200,53699550,4785,4785,4785,4785,83
20240111,091100,53302395,4785,4785,4785,4785,1
20240111,091000,53297610,4770,4785,4785,4770,282
20240111,090900,51952320,4785,4785,4785,4785,16
20240111,090800,51875760,4785,4785,4785,4785,404
20240111,090700,49942620,4785,4780,4785,4780,2511
20240111,090600,37931710,4785,4780,4785,4780,7
20240111,090500,37898245,4780,4770,4780,4760,703
20240111,090400,34551825,4770,4760,4770,4760,815
20240111,090300,30670425,4770,4770,4770,4770,1
20240111,090200,30665655,4770,4780,4780,4770,882
20240111,090100,26457515,4780,4780,4780,4770,315
20240111,090000,24954815,4770,4755,4770,4755,5243