KissMeData/040160/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192500,638258515,4090,4090,4090,4090,1690
20240108,192400,638258515,4090,4090,4090,4090,0
20240108,192300,638258515,4090,4090,4090,4090,0
20240108,192200,638258515,4090,4090,4090,4090,0
20240108,192100,638258515,4090,4090,4090,4090,0
20240108,192000,638258515,4090,4090,4090,4090,0
20240108,191900,638258515,4090,4090,4090,4090,0
20240108,191800,638258515,4090,4090,4090,4090,0
20240108,191700,638258515,4090,4090,4090,4090,0
20240108,191600,638258515,4090,4090,4090,4090,0
20240108,191500,638258515,4090,4090,4090,4090,0
20240108,191400,638258515,4090,4090,4090,4090,0
20240108,191300,638258515,4090,4090,4090,4090,0
20240108,191200,638258515,4090,4090,4090,4090,0
20240108,191100,638258515,4090,4090,4090,4090,0
20240108,191000,638258515,4090,4090,4090,4090,0
20240108,190900,638258515,4090,4090,4090,4090,0
20240108,190800,638258515,4090,4090,4090,4090,0
20240108,190700,638258515,4090,4090,4090,4090,0
20240108,190600,638258515,4090,4090,4090,4090,0
20240108,190500,638258515,4090,4090,4090,4090,0
20240108,190400,638258515,4090,4090,4090,4090,0
20240108,190300,638258515,4090,4090,4090,4090,0
20240108,190200,638258515,4090,4090,4090,4090,0
20240108,190100,638258515,4090,4090,4090,4090,0
20240108,190000,638258515,4090,4090,4090,4090,0
20240108,185900,638258515,4090,4090,4090,4090,0
20240108,185800,638258515,4090,4090,4090,4090,0
20240108,185700,638258515,4090,4090,4090,4090,0
20240108,185600,638258515,4090,4090,4090,4090,0
20240108,185500,638258515,4090,4090,4090,4090,1690
20240108,185400,638258515,4090,4090,4090,4090,0
20240108,185300,638258515,4090,4090,4090,4090,0
20240108,185200,638258515,4090,4090,4090,4090,0
20240108,185100,638258515,4090,4090,4090,4090,0
20240108,185000,638258515,4090,4090,4090,4090,0
20240108,184900,638258515,4090,4090,4090,4090,0
20240108,184800,638258515,4090,4090,4090,4090,0
20240108,184700,638258515,4090,4090,4090,4090,0
20240108,184600,638258515,4090,4090,4090,4090,0
20240108,184500,638258515,4090,4090,4090,4090,0
20240108,184400,638258515,4090,4090,4090,4090,0
20240108,184300,638258515,4090,4090,4090,4090,0
20240108,184200,638258515,4090,4090,4090,4090,0
20240108,184100,638258515,4090,4090,4090,4090,0
20240108,184000,638258515,4090,4090,4090,4090,0
20240108,183900,638258515,4090,4090,4090,4090,0
20240108,183800,638258515,4090,4090,4090,4090,0
20240108,183700,638258515,4090,4090,4090,4090,0
20240108,183600,638258515,4090,4090,4090,4090,0
20240108,183500,638258515,4090,4090,4090,4090,0
20240108,183400,638258515,4090,4090,4090,4090,0
20240108,183300,638258515,4090,4090,4090,4090,0
20240108,183200,638258515,4090,4090,4090,4090,0
20240108,183100,638258515,4090,4090,4090,4090,0
20240108,183000,638258515,4090,4090,4090,4090,0
20240108,182900,638258515,4090,4090,4090,4090,0
20240108,182800,638258515,4090,4090,4090,4090,0
20240108,182700,638258515,4090,4090,4090,4090,0
20240108,182600,638258515,4090,4090,4090,4090,0
20240108,182500,638258515,4090,4090,4090,4090,1690
20240108,182400,638258515,4090,4090,4090,4090,0
20240108,182300,638258515,4090,4090,4090,4090,0
20240108,182200,638258515,4090,4090,4090,4090,0
20240108,182100,638258515,4090,4090,4090,4090,0
20240108,182000,638258515,4090,4090,4090,4090,0
20240108,181900,638258515,4090,4090,4090,4090,0
20240108,181800,638258515,4090,4090,4090,4090,0
20240108,181700,638258515,4090,4090,4090,4090,0
20240108,181600,638258515,4090,4090,4090,4090,0
20240108,181500,638258515,4090,4090,4090,4090,0
20240108,181400,638258515,4090,4090,4090,4090,0
20240108,181300,638258515,4090,4090,4090,4090,0
20240108,181200,638258515,4090,4090,4090,4090,0
20240108,181100,638258515,4090,4090,4090,4090,0
20240108,181000,638258515,4090,4090,4090,4090,0
20240108,180900,638258515,4090,4090,4090,4090,0
20240108,180800,638258515,4090,4090,4090,4090,0
20240108,180700,638258515,4090,4090,4090,4090,0
20240108,180600,638258515,4090,4090,4090,4090,0
20240108,180500,638258515,4090,4090,4090,4090,0
20240108,180400,638258515,4090,4090,4090,4090,0
20240108,180300,638258515,4090,4090,4090,4090,0
20240108,180200,638258515,4090,4090,4090,4090,0
20240108,180100,638258515,4090,4090,4090,4090,0
20240108,180000,638258515,4090,4090,4090,4090,0
20240108,175900,638258515,4090,4090,4090,4090,0
20240108,175800,638258515,4090,4090,4090,4090,0
20240108,175700,638258515,4090,4090,4090,4090,0
20240108,175600,638258515,4090,4090,4090,4090,0
20240108,175500,638258515,4090,4090,4090,4090,1690
20240108,175400,638258515,4090,4090,4090,4090,0
20240108,175300,638258515,4090,4090,4090,4090,0
20240108,175200,638258515,4090,4090,4090,4090,0
20240108,175100,638258515,4090,4090,4090,4090,0
20240108,175000,638258515,4090,4090,4090,4090,0
20240108,174900,638258515,4090,4090,4090,4090,0
20240108,174800,638258515,4090,4090,4090,4090,0
20240108,174700,638258515,4090,4090,4090,4090,0
20240108,174600,638258515,4090,4090,4090,4090,0
20240108,174500,638258515,4090,4090,4090,4090,0
20240108,174400,638258515,4090,4090,4090,4090,0
20240108,174300,638258515,4090,4090,4090,4090,0
20240108,174200,638258515,4090,4090,4090,4090,0
20240108,174100,638258515,4090,4090,4090,4090,0
20240108,174000,638258515,4090,4090,4090,4090,0
20240108,173900,638258515,4090,4090,4090,4090,0
20240108,173800,638258515,4090,4090,4090,4090,0
20240108,173700,638258515,4090,4090,4090,4090,0
20240108,173600,638258515,4090,4090,4090,4090,0
20240108,173500,638258515,4090,4090,4090,4090,0
20240108,173400,638258515,4090,4090,4090,4090,0
20240108,173300,638258515,4090,4090,4090,4090,0
20240108,173200,638258515,4090,4090,4090,4090,0
20240108,173100,638258515,4090,4090,4090,4090,0
20240108,173000,638258515,4090,4090,4090,4090,0
20240108,172900,638258515,4090,4090,4090,4090,0
20240108,172800,638258515,4090,4090,4090,4090,0
20240108,172700,638258515,4090,4090,4090,4090,0
20240108,172600,638258515,4090,4090,4090,4090,0
20240108,172500,638258515,4090,4090,4090,4090,1690
20240108,172400,638258515,4090,4090,4090,4090,0
20240108,172300,638258515,4090,4090,4090,4090,0
20240108,172200,638258515,4090,4090,4090,4090,0
20240108,172100,638258515,4090,4090,4090,4090,0
20240108,172000,638258515,4090,4090,4090,4090,0
20240108,171900,638258515,4090,4090,4090,4090,0
20240108,171800,638258515,4090,4090,4090,4090,0
20240108,171700,638258515,4090,4090,4090,4090,0
20240108,171600,638258515,4090,4090,4090,4090,0
20240108,171500,638258515,4090,4090,4090,4090,0
20240108,171400,638258515,4090,4090,4090,4090,0
20240108,171300,638258515,4090,4090,4090,4090,0
20240108,171200,638258515,4090,4090,4090,4090,0
20240108,171100,638258515,4090,4090,4090,4090,0
20240108,171000,638258515,4090,4090,4090,4090,0
20240108,170900,638258515,4090,4090,4090,4090,0
20240108,170800,638258515,4090,4090,4090,4090,0
20240108,170700,638258515,4090,4090,4090,4090,0
20240108,170600,638258515,4090,4090,4090,4090,0
20240108,170500,638258515,4090,4090,4090,4090,0
20240108,170400,638258515,4090,4090,4090,4090,0
20240108,170300,638258515,4090,4090,4090,4090,0
20240108,170200,638258515,4090,4090,4090,4090,0
20240108,170100,638258515,4090,4090,4090,4090,0
20240108,170000,638258515,4090,4090,4090,4090,0
20240108,165900,638258515,4090,4090,4090,4090,0
20240108,165800,638258515,4090,4090,4090,4090,0
20240108,165700,638258515,4090,4090,4090,4090,0
20240108,165600,638258515,4090,4090,4090,4090,0
20240108,165500,638258515,4090,4090,4090,4090,1690
20240108,165400,638258515,4090,4090,4090,4090,0
20240108,165300,638258515,4090,4090,4090,4090,0
20240108,165200,638258515,4090,4090,4090,4090,0
20240108,165100,638258515,4090,4090,4090,4090,0
20240108,165000,638258515,4090,4090,4090,4090,0
20240108,164900,638258515,4090,4090,4090,4090,0
20240108,164800,638258515,4090,4090,4090,4090,0
20240108,164700,638258515,4090,4090,4090,4090,0
20240108,164600,638258515,4090,4090,4090,4090,0
20240108,164500,638258515,4090,4090,4090,4090,0
20240108,164400,638258515,4090,4090,4090,4090,0
20240108,164300,638258515,4090,4090,4090,4090,0
20240108,164200,638258515,4090,4090,4090,4090,0
20240108,164100,638258515,4090,4090,4090,4090,0
20240108,164000,638258515,4090,4090,4090,4090,0
20240108,163900,638258515,4090,4090,4090,4090,0
20240108,163800,638258515,4090,4090,4090,4090,0
20240108,163700,638258515,4090,4090,4090,4090,0
20240108,163600,638258515,4090,4090,4090,4090,0
20240108,163500,638258515,4090,4090,4090,4090,0
20240108,163400,638258515,4090,4090,4090,4090,0
20240108,163300,638258515,4090,4090,4090,4090,0
20240108,163200,638258515,4090,4090,4090,4090,0
20240108,163100,638258515,4090,4090,4090,4090,0
20240108,163000,638258515,4090,4090,4090,4090,0
20240108,162900,638258515,4090,4090,4090,4090,0
20240108,162800,638258515,4090,4090,4090,4090,0
20240108,162700,638258515,4090,4090,4090,4090,0
20240108,162600,638258515,4090,4090,4090,4090,0
20240108,162500,638258515,4090,4090,4090,4090,1690
20240108,162400,638258515,4090,4090,4090,4090,0
20240108,162300,638258515,4090,4090,4090,4090,0
20240108,162200,638258515,4090,4090,4090,4090,0
20240108,162100,638258515,4090,4090,4090,4090,0
20240108,162000,638258515,4090,4090,4090,4090,0
20240108,161900,638258515,4090,4090,4090,4090,0
20240108,161800,638258515,4090,4090,4090,4090,0
20240108,161700,638258515,4090,4090,4090,4090,0
20240108,161600,638258515,4090,4090,4090,4090,0
20240108,161500,638258515,4090,4090,4090,4090,0
20240108,161400,638258515,4090,4090,4090,4090,0
20240108,161300,638258515,4090,4090,4090,4090,0
20240108,161200,638258515,4090,4090,4090,4090,0
20240108,161100,638258515,4090,4090,4090,4090,0
20240108,161000,638258515,4090,4090,4090,4090,0
20240108,160900,638258515,4090,4090,4090,4090,0
20240108,160800,638258515,4090,4090,4090,4090,0
20240108,160700,638258515,4090,4090,4090,4090,0
20240108,160600,638258515,4090,4090,4090,4090,0
20240108,160500,638258515,4090,4090,4090,4090,0
20240108,160400,638258515,4090,4090,4090,4090,0
20240108,160300,638258515,4090,4090,4090,4090,0
20240108,160200,638258515,4090,4090,4090,4090,0
20240108,160100,638258515,4090,4090,4090,4090,0
20240108,160000,638258515,4090,4090,4090,4090,0
20240108,155900,638258515,4090,4090,4090,4090,0
20240108,155800,638258515,4090,4090,4090,4090,0
20240108,155700,638258515,4090,4090,4090,4090,0
20240108,155600,638258515,4090,4090,4090,4090,0
20240108,155500,638258515,4090,4090,4090,4090,1690
20240108,155400,638258515,4090,4090,4090,4090,0
20240108,155300,638258515,4090,4090,4090,4090,0
20240108,155200,638258515,4090,4090,4090,4090,0
20240108,155100,638258515,4090,4090,4090,4090,0
20240108,155000,638258515,4090,4090,4090,4090,0
20240108,154900,638258515,4090,4090,4090,4090,0
20240108,154800,638258515,4090,4090,4090,4090,0
20240108,154700,638258515,4090,4090,4090,4090,0
20240108,154600,638258515,4090,4090,4090,4090,0
20240108,154500,638258515,4090,4090,4090,4090,0
20240108,154400,638258515,4090,4090,4090,4090,0
20240108,154300,638258515,4090,4090,4090,4090,0
20240108,154200,638258515,4090,4090,4090,4090,0
20240108,154100,638258515,4090,4090,4090,4090,0
20240108,154000,638258515,4090,4090,4090,4090,0
20240108,153900,638258515,4090,4090,4090,4090,0
20240108,153800,638258515,4090,4090,4090,4090,0
20240108,153700,638258515,4090,4090,4090,4090,0
20240108,153600,638258515,4090,4090,4090,4090,0
20240108,153500,638258515,4090,4090,4090,4090,0
20240108,153400,638258515,4090,4090,4090,4090,0
20240108,153300,638258515,4090,4090,4090,4090,0
20240108,153200,638258515,4090,4090,4090,4090,0
20240108,153100,638258515,4090,4090,4090,4090,0
20240108,153000,638258515,4090,4090,4090,4090,1690
20240108,152900,631346415,4085,4085,4085,4085,0
20240108,152800,631346415,4085,4085,4085,4085,0
20240108,152700,631346415,4085,4085,4085,4085,0
20240108,152600,631346415,4085,4085,4085,4085,0
20240108,152500,631346415,4085,4085,4085,4085,0
20240108,152400,631346415,4085,4085,4085,4085,0
20240108,152300,631346415,4085,4085,4085,4085,0
20240108,152200,631346415,4085,4085,4085,4085,0
20240108,152100,631346415,4085,4085,4085,4085,0
20240108,152000,631346415,4085,4085,4085,4085,0
20240108,151900,631346415,4085,4085,4090,4085,67
20240108,151800,631072450,4090,4090,4090,4090,0
20240108,151700,631072450,4090,4090,4090,4090,104
20240108,151600,630647090,4090,4080,4090,4080,171
20240108,151500,629948800,4080,4080,4080,4080,34
20240108,151400,629810080,4085,4090,4090,4085,858
20240108,151300,626304525,4090,4090,4090,4090,139
20240108,151200,625736015,4090,4090,4090,4090,124
20240108,151100,625228855,4090,4090,4090,4085,43
20240108,151000,625053060,4090,4090,4090,4085,260
20240108,150900,623989665,4085,4090,4090,4085,51
20240108,150800,623781325,4085,4085,4085,4085,0
20240108,150700,623781325,4085,4085,4085,4085,0
20240108,150600,623781325,4085,4085,4085,4085,1011
20240108,150500,619651390,4085,4085,4085,4085,580
20240108,150400,617282090,4085,4085,4085,4085,4
20240108,150300,617265750,4080,4080,4080,4080,6
20240108,150200,617241270,4080,4080,4080,4070,701
20240108,150100,614381200,4080,4080,4080,4080,0
20240108,150000,614381200,4080,4080,4080,4080,598
20240108,145900,611941360,4080,4080,4080,4080,3833
20240108,145800,596302720,4080,4080,4080,4080,0
20240108,145700,596302720,4080,4080,4080,4080,57
20240108,145600,596070160,4080,4075,4080,4075,2059
20240108,145500,587671020,4075,4075,4075,4075,0
20240108,145400,587671020,4075,4065,4075,4065,223
20240108,145300,586763795,4065,4065,4065,4065,0
20240108,145200,586763795,4065,4065,4065,4065,0
20240108,145100,586763795,4065,4065,4065,4065,756
20240108,145000,583690655,4070,4070,4070,4070,825
20240108,144900,580332905,4070,4070,4070,4070,0
20240108,144800,580332905,4070,4070,4070,4070,52
20240108,144700,580121265,4065,4065,4065,4065,0
20240108,144600,580121265,4065,4065,4070,4065,115
20240108,144500,579653780,4065,4065,4065,4065,237
20240108,144400,578690375,4065,4065,4065,4065,55
20240108,144300,578466800,4070,4070,4070,4070,1
20240108,144200,578462730,4070,4070,4070,4070,12
20240108,144100,578413890,4075,4075,4075,4075,704
20240108,144000,575545090,4075,4075,4075,4075,0
20240108,143900,575545090,4075,4075,4075,4075,54
20240108,143800,575325040,4065,4065,4065,4065,836
20240108,143700,571926700,4060,4060,4060,4060,2321
20240108,143600,562503440,4060,4060,4060,4060,5417
20240108,143500,540510420,4065,4065,4065,4060,469
20240108,143400,538605585,4065,4075,4075,4060,5029
20240108,143300,518187680,4075,4075,4075,4075,1
20240108,143200,518183605,4075,4075,4075,4075,0
20240108,143100,518183605,4075,4075,4075,4075,0
20240108,143000,518183605,4075,4075,4075,4075,4
20240108,142900,518167305,4075,4075,4075,4075,0
20240108,142800,518167305,4075,4075,4075,4075,0
20240108,142700,518167305,4075,4075,4075,4075,1000
20240108,142600,514092305,4080,4080,4080,4080,0
20240108,142500,514092305,4080,4080,4080,4080,4
20240108,142400,514075985,4080,4080,4080,4080,30
20240108,142300,513953585,4080,4070,4085,4065,1089
20240108,142200,509523765,4085,4085,4085,4085,367
20240108,142100,508024570,4085,4085,4085,4085,0
20240108,142000,508024570,4085,4080,4085,4080,900
20240108,141900,504351725,4080,4080,4080,4080,4
20240108,141800,504335405,4080,4065,4080,4065,301
20240108,141700,503111825,4065,4070,4070,4065,500
20240108,141600,501079235,4065,4085,4085,4065,101
20240108,141500,500666990,4085,4085,4085,4085,0
20240108,141400,500666990,4085,4085,4085,4085,304
20240108,141300,499425150,4085,4080,4085,4080,266
20240108,141200,498338880,4080,4075,4080,4075,244
20240108,141100,497344280,4055,4055,4055,4055,0
20240108,141000,497344280,4055,4055,4055,4055,310
20240108,140900,496087230,4055,4075,4075,4055,104
20240108,140800,495665070,4075,4075,4075,4075,13
20240108,140700,495612095,4055,4055,4055,4055,0
20240108,140600,495612095,4055,4075,4075,4055,335
20240108,140500,494250695,4075,4075,4075,4075,0
20240108,140400,494250695,4075,4075,4075,4075,5
20240108,140300,494230320,4075,4075,4075,4075,24
20240108,140200,494132520,4075,4060,4075,4060,57
20240108,140100,493901085,4080,4080,4080,4080,0
20240108,140000,493901085,4080,4080,4080,4080,0
20240108,135900,493901085,4080,4080,4080,4080,140
20240108,135800,493329885,4075,4075,4075,4075,116
20240108,135700,492857185,4075,4075,4075,4075,1
20240108,135600,492853110,4075,4075,4075,4075,0
20240108,135500,492853110,4075,4075,4075,4075,0
20240108,135400,492853110,4075,4075,4075,4075,0
20240108,135300,492853110,4075,4075,4075,4075,4
20240108,135200,492836810,4075,4075,4075,4075,1
20240108,135100,492832735,4075,4075,4075,4075,32
20240108,135000,492702335,4085,4085,4085,4085,0
20240108,134900,492702335,4085,4085,4085,4085,0
20240108,134800,492702335,4085,4085,4085,4085,0
20240108,134700,492702335,4085,4085,4085,4085,5
20240108,134600,492681910,4055,4075,4075,4045,4122
20240108,134500,475959130,4080,4080,4080,4080,292
20240108,134400,474767770,4080,4080,4080,4080,1
20240108,134300,474763690,4080,4080,4080,4080,0
20240108,134200,474763690,4080,4080,4080,4080,4
20240108,134100,474747370,4080,4080,4080,4080,55
20240108,134000,474522970,4075,4075,4075,4075,145
20240108,133900,473932095,4080,4085,4085,4080,1000
20240108,133800,469849595,4085,4085,4085,4085,0
20240108,133700,469849595,4085,4085,4085,4085,0
20240108,133600,469849595,4085,4085,4085,4085,5
20240108,133500,469829170,4085,4085,4085,4085,400
20240108,133400,468195170,4090,4090,4090,4090,0
20240108,133300,468195170,4090,4080,4090,4080,45
20240108,133200,468011220,4080,4080,4080,4080,126
20240108,133100,467497140,4090,4090,4090,4090,5
20240108,133000,467476690,4090,4090,4090,4090,626
20240108,132900,464916350,4095,4095,4095,4095,257
20240108,132800,463863935,4095,4095,4095,4095,0
20240108,132700,463863935,4095,4095,4095,4095,0
20240108,132600,463863935,4095,4095,4095,4095,1250
20240108,132500,458745185,4095,4090,4095,4090,130
20240108,132400,458213480,4090,4090,4090,4090,1102
20240108,132300,453706300,4090,4090,4090,4090,16
20240108,132200,453640860,4090,4090,4090,4090,348
20240108,132100,452217540,4090,4090,4090,4090,0
20240108,132000,452217540,4090,4075,4090,4075,754
20240108,131900,449134115,4075,4075,4075,4075,246
20240108,131800,448131665,4085,4085,4085,4085,0
20240108,131700,448131665,4085,4085,4085,4085,24
20240108,131600,448033625,4085,4085,4085,4085,0
20240108,131500,448033625,4085,4075,4085,4075,152
20240108,131400,447412995,4080,4080,4080,4080,377
20240108,131300,445874835,4080,4080,4080,4080,0
20240108,131200,445874835,4080,4080,4080,4080,21
20240108,131100,445789155,4080,4080,4080,4080,0
20240108,131000,445789155,4080,4080,4080,4080,29
20240108,130900,445670835,4085,4085,4085,4080,33
20240108,130800,445536080,4085,4080,4085,4080,2
20240108,130700,445527915,4085,4085,4085,4085,0
20240108,130600,445527915,4085,4080,4085,4080,69
20240108,130500,445246195,4085,4085,4085,4085,0
20240108,130400,445246195,4085,4085,4085,4085,281
20240108,130300,444098310,4085,4085,4085,4085,164
20240108,130200,443428370,4085,4090,4090,4085,737
20240108,130100,440414065,4095,4090,4095,4090,619
20240108,130000,437879270,4090,4085,4090,4085,400
20240108,125900,436243670,4085,4080,4090,4080,1496
20240108,125800,430132515,4080,4080,4080,4080,100
20240108,125700,429724515,4080,4080,4080,4080,10
20240108,125600,429683715,4080,4080,4080,4080,1
20240108,125500,429679635,4080,4075,4080,4075,35
20240108,125400,429536980,4080,4080,4080,4080,1
20240108,125300,429532900,4080,4080,4080,4080,5
20240108,125200,429512500,4075,4075,4075,4075,80
20240108,125100,429186500,4075,4070,4075,4070,302
20240108,125000,427957350,4070,4070,4070,4070,70
20240108,124900,427672450,4075,4075,4075,4075,0
20240108,124800,427672450,4075,4075,4075,4075,5
20240108,124700,427652075,4075,4075,4075,4075,0
20240108,124600,427652075,4075,4075,4075,4075,50
20240108,124500,427448325,4075,4075,4075,4075,429
20240108,124400,425700150,4080,4080,4080,4080,10
20240108,124300,425659350,4080,4080,4080,4080,1
20240108,124200,425655270,4080,4080,4080,4080,83
20240108,124100,425316630,4075,4075,4075,4075,50
20240108,124000,425112880,4075,4075,4075,4075,247
20240108,123900,424106355,4080,4080,4080,4080,10
20240108,123800,424065555,4085,4085,4085,4085,0
20240108,123700,424065555,4085,4085,4085,4085,15
20240108,123600,424004280,4075,4080,4080,4075,178
20240108,123500,423278880,4080,4080,4080,4080,127
20240108,123400,422760720,4085,4085,4085,4085,3
20240108,123300,422748465,4080,4080,4080,4080,50
20240108,123200,422544465,4085,4080,4085,4080,37
20240108,123100,422393405,4080,4080,4080,4080,12
20240108,123000,422344445,4080,4080,4080,4080,25
20240108,122900,422242445,4085,4085,4085,4085,0
20240108,122800,422242445,4085,4085,4085,4085,0
20240108,122700,422242445,4085,4085,4085,4085,251
20240108,122600,421217110,4085,4085,4085,4085,4
20240108,122500,421200770,4080,4080,4080,4080,334
20240108,122400,419838050,4085,4085,4085,4085,193
20240108,122300,419049645,4085,4085,4085,4085,18
20240108,122200,418976115,4085,4085,4085,4085,20
20240108,122100,418894415,4085,4080,4085,4080,51
20240108,122000,418686330,4075,4075,4075,4075,39
20240108,121900,418527405,4080,4080,4080,4080,0
20240108,121800,418527405,4080,4080,4080,4080,6
20240108,121700,418502925,4080,4080,4080,4080,9
20240108,121600,418466205,4080,4080,4080,4080,65
20240108,121500,418201005,4085,4085,4085,4085,0
20240108,121400,418201005,4085,4085,4085,4085,0
20240108,121300,418201005,4085,4085,4085,4085,0
20240108,121200,418201005,4085,4085,4085,4085,0
20240108,121100,418201005,4085,4085,4085,4085,368
20240108,121000,416697725,4085,4070,4085,4070,41
20240108,120900,416530795,4070,4075,4075,4070,200
20240108,120800,415716780,4075,4075,4075,4075,67
20240108,120700,415443755,4075,4080,4080,4075,2169
20240108,120600,406597530,4090,4080,4090,4080,8
20240108,120500,406564850,4085,4080,4085,4080,47
20240108,120400,406373005,4080,4080,4080,4080,3
20240108,120300,406360765,4080,4080,4080,4080,2
20240108,120200,406352605,4080,4085,4085,4080,65
20240108,120100,406087100,4080,4080,4080,4080,2
20240108,120000,406078940,4080,4080,4085,4080,67
20240108,115900,405805405,4080,4080,4080,4080,8
20240108,115800,405772765,4080,4080,4080,4080,16
20240108,115700,405707485,4085,4080,4085,4080,219
20240108,115600,404812930,4080,4080,4085,4080,238
20240108,115500,403840890,4085,4075,4085,4075,105
20240108,115400,403412515,4080,4075,4080,4075,728
20240108,115300,400442530,4075,4075,4075,4075,5
20240108,115200,400422155,4075,4075,4075,4075,6
20240108,115100,400397705,4075,4075,4075,4075,131
20240108,115000,399863880,4070,4070,4070,4070,29
20240108,114900,399745850,4075,4075,4075,4075,5
20240108,114800,399725475,4070,4070,4070,4070,0
20240108,114700,399725475,4070,4070,4070,4070,0
20240108,114600,399725475,4070,4070,4070,4070,5
20240108,114500,399705125,4070,4070,4070,4070,29
20240108,114400,399587095,4075,4075,4075,4075,5
20240108,114300,399566720,4070,4070,4070,4070,0
20240108,114200,399566720,4070,4070,4070,4070,9
20240108,114100,399530090,4070,4070,4070,4070,12
20240108,114000,399481250,4070,4070,4070,4070,13
20240108,113900,399428340,4075,4080,4080,4075,9
20240108,113800,399391660,4080,4080,4080,4080,4
20240108,113700,399375340,4080,4080,4080,4080,0
20240108,113600,399375340,4080,4075,4080,4075,46
20240108,113500,399187810,4080,4080,4080,4080,0
20240108,113400,399187810,4080,4080,4080,4080,0
20240108,113300,399187810,4080,4075,4080,4075,95
20240108,113200,398800675,4065,4065,4065,4065,1
20240108,113100,398796610,4065,4065,4065,4065,2
20240108,113000,398788480,4070,4070,4070,4070,30
20240108,112900,398666380,4075,4075,4075,4075,0
20240108,112800,398666380,4075,4075,4075,4075,1
20240108,112700,398662305,4070,4070,4070,4070,1214
20240108,112600,393721325,4070,4070,4070,4070,100
20240108,112500,393314325,4070,4075,4075,4070,117
20240108,112400,392837800,4075,4075,4075,4075,500
20240108,112300,390800300,4080,4080,4080,4080,1
20240108,112200,390796220,4080,4080,4080,4080,4
20240108,112100,390779900,4075,4075,4075,4075,0
20240108,112000,390779900,4075,4075,4075,4075,50
20240108,111900,390576150,4075,4075,4075,4075,200
20240108,111800,389761150,4075,4075,4075,4075,132
20240108,111700,389223250,4075,4075,4075,4075,5
20240108,111600,389202875,4075,4075,4075,4075,103
20240108,111500,388783150,4080,4080,4080,4080,0
20240108,111400,388783150,4080,4080,4080,4080,14
20240108,111300,388726030,4080,4075,4080,4075,12
20240108,111200,388677075,4075,4075,4075,4075,81
20240108,111100,388347000,4070,4075,4075,4070,15
20240108,111000,388285880,4075,4070,4075,4070,255
20240108,110900,387247030,4075,4075,4075,4075,10
20240108,110800,387206280,4075,4075,4075,4075,0
20240108,110700,387206280,4075,4080,4080,4075,202
20240108,110600,386382290,4085,4080,4085,4080,226
20240108,110500,385460190,4085,4080,4085,4075,303
20240108,110400,384224585,4085,4085,4085,4085,10
20240108,110300,384183735,4080,4080,4080,4080,0
20240108,110200,384183735,4080,4080,4080,4080,1
20240108,110100,384179655,4080,4080,4080,4065,16
20240108,110000,384114525,4060,4060,4065,4060,1924
20240108,105900,376302355,4065,4080,4080,4065,3901
20240108,105800,360442580,4085,4085,4085,4085,66
20240108,105700,360172970,4085,4090,4095,4085,244
20240108,105600,359174890,4095,4095,4095,4095,871
20240108,105500,355608145,4095,4095,4095,4090,135
20240108,105400,355055420,4100,4100,4100,4100,0
20240108,105300,355055420,4100,4100,4105,4100,1547
20240108,105200,348712195,4095,4095,4100,4095,1990
20240108,105100,340554200,4095,4095,4095,4095,2045
20240108,105000,332179925,4095,4085,4095,4080,2170
20240108,104900,323303955,4090,4080,4090,4080,1419
20240108,104800,317506790,4080,4080,4080,4080,450
20240108,104700,315670790,4080,4085,4085,4080,2062
20240108,104600,307247590,4080,4080,4080,4080,1209
20240108,104500,302314870,4080,4065,4080,4065,986
20240108,104400,298297215,4070,4070,4070,4070,84
20240108,104300,297955335,4070,4070,4070,4070,0
20240108,104200,297955335,4070,4070,4070,4070,144
20240108,104100,297369255,4070,4065,4070,4065,719
20240108,104000,294443075,4060,4060,4060,4060,31
20240108,103900,294317215,4065,4060,4065,4060,233
20240108,103800,293371215,4060,4060,4060,4060,744
20240108,103700,290350575,4060,4060,4060,4060,4
20240108,103600,290334335,4050,4050,4050,4050,0
20240108,103500,290334335,4050,4050,4050,4050,1
20240108,103400,290330285,4065,4065,4065,4050,53
20240108,103300,290115095,4050,4050,4050,4050,0
20240108,103200,290115095,4050,4055,4055,4050,3668
20240108,103100,275259195,4055,4055,4055,4055,590
20240108,103000,272866745,4070,4065,4070,4065,32
20240108,102900,272736660,4070,4070,4070,4070,5
20240108,102800,272716310,4055,4055,4055,4055,0
20240108,102700,272716310,4055,4055,4055,4055,0
20240108,102600,272716310,4055,4070,4070,4055,103
20240108,102500,272297130,4055,4055,4055,4055,32
20240108,102400,272167370,4055,4065,4065,4055,687
20240108,102300,269379365,4065,4065,4075,4065,928
20240108,102200,265607005,4065,4070,4070,4065,186
20240108,102100,264850860,4075,4075,4075,4075,0
20240108,102000,264850860,4075,4065,4075,4065,32
20240108,101900,264720770,4070,4075,4075,4070,634
20240108,101800,262139220,4075,4070,4080,4070,54
20240108,101700,261919395,4070,4070,4070,4070,1
20240108,101600,261915325,4070,4065,4070,4065,587
20240108,101500,259529165,4070,4075,4075,4070,82
20240108,101400,259195265,4080,4080,4080,4080,0
20240108,101300,259195265,4080,4080,4080,4080,301
20240108,101200,257967185,4080,4070,4080,4070,2479
20240108,101100,247867105,4070,4070,4070,4070,119
20240108,101000,247382775,4075,4070,4075,4070,218
20240108,100900,246495140,4075,4070,4075,4070,11
20240108,100800,246450320,4070,4070,4075,4070,1227
20240108,100700,241452370,4075,4075,4075,4075,54
20240108,100600,241232320,4080,4080,4080,4080,0
20240108,100500,241232320,4080,4080,4080,4080,0
20240108,100400,241232320,4080,4080,4080,4080,0
20240108,100300,241232320,4080,4080,4080,4080,0
20240108,100200,241232320,4080,4080,4080,4060,17
20240108,100100,241163080,4080,4075,4080,4075,625
20240108,100000,238613775,4065,4065,4065,4065,531
20240108,095900,236455260,4065,4065,4065,4065,0
20240108,095800,236455260,4065,4065,4065,4065,0
20240108,095700,236455260,4065,4080,4080,4065,205
20240108,095600,235621560,4080,4075,4080,4075,144
20240108,095500,235034740,4075,4070,4075,4070,241
20240108,095400,234053820,4075,4070,4075,4070,325
20240108,095300,232729455,4070,4060,4070,4060,5761
20240108,095200,209332520,4060,4060,4060,4060,1
20240108,095100,209328460,4055,4045,4055,4045,3506
20240108,095000,195121700,4045,4045,4045,4045,31
20240108,094900,194996305,4045,4045,4045,4045,2273
20240108,094800,185802020,4045,4045,4045,4045,500
20240108,094700,183779520,4045,4045,4045,4045,6
20240108,094600,183755250,4050,4050,4050,4050,5
20240108,094500,183735000,4050,4050,4050,4045,134
20240108,094400,183192385,4050,4050,4050,4050,0
20240108,094300,183192385,4050,4045,4050,4040,2694
20240108,094200,172297910,4045,4045,4045,4045,107
20240108,094100,171865095,4045,4045,4045,4035,1038
20240108,094000,167673815,4045,4040,4045,4040,36
20240108,093900,167528350,4040,4040,4040,4040,51
20240108,093800,167322310,4035,4045,4045,4035,665
20240108,093700,164636985,4045,4050,4050,4045,146
20240108,093600,164046165,4050,4050,4050,4050,11
20240108,093500,164001615,4050,4045,4050,4045,58
20240108,093400,163766870,4050,4050,4050,4050,1
20240108,093300,163762820,4050,4050,4055,4050,1395
20240108,093200,158113060,4050,4055,4055,4050,7
20240108,093100,158084685,4055,4060,4060,4055,3
20240108,093000,158072515,4060,4040,4060,4040,38
20240108,092900,157918855,4035,4040,4040,4035,12
20240108,092800,157870420,4040,4040,4040,4040,0
20240108,092700,157870420,4040,4040,4040,4040,27
20240108,092600,157761340,4040,4045,4045,4040,1020
20240108,092500,153640430,4060,4060,4060,4060,3
20240108,092400,153628250,4060,4060,4060,4060,60
20240108,092300,153384650,4040,4045,4045,4040,2418
20240108,092200,143607750,4060,4060,4060,4050,1473
20240108,092100,137634185,4065,4065,4065,4065,0
20240108,092000,137634185,4065,4060,4065,4060,33
20240108,091900,137500200,4055,4055,4055,4055,426
20240108,091800,135772770,4055,4055,4055,4050,603
20240108,091700,133327610,4065,4055,4065,4055,285
20240108,091600,132171095,4055,4055,4055,4055,306
20240108,091500,130930265,4070,4065,4070,4055,196
20240108,091400,130132625,4070,4070,4070,4070,131
20240108,091300,129599455,4050,4050,4050,4050,5
20240108,091200,129579205,4050,4050,4050,4050,0
20240108,091100,129579205,4050,4070,4075,4050,266
20240108,091000,128495505,4070,4065,4070,4060,5014
20240108,090900,108101570,4065,4060,4065,4055,2095
20240108,090800,99592525,4065,4060,4065,4045,1573
20240108,090700,93206170,4060,4065,4065,4060,937
20240108,090600,89399430,4070,4065,4070,4065,1407
20240108,090500,83673055,4065,4070,4070,4060,614
20240108,090400,81174700,4050,4085,4085,4045,224
20240108,090300,80267160,4085,4080,4095,4080,3315
20240108,090200,66731730,4080,4075,4080,4065,3448
20240108,090100,52695330,4075,4070,4075,4065,3160
20240108,090000,39830435,4065,4040,4065,4040,8908