KissMeData/072130/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,195100,1588379990,4905,4905,4905,4905,5132
20250114,195000,1588379990,4905,4905,4905,4905,0
20250114,194900,1588379990,4905,4905,4905,4905,0
20250114,194800,1588379990,4905,4905,4905,4905,0
20250114,194700,1588379990,4905,4905,4905,4905,0
20250114,194600,1588379990,4905,4905,4905,4905,0
20250114,194500,1588379990,4905,4905,4905,4905,0
20250114,194400,1588379990,4905,4905,4905,4905,0
20250114,194300,1588379990,4905,4905,4905,4905,0
20250114,194200,1588379990,4905,4905,4905,4905,0
20250114,194100,1588379990,4905,4905,4905,4905,0
20250114,194000,1588379990,4905,4905,4905,4905,0
20250114,193900,1588379990,4905,4905,4905,4905,0
20250114,193800,1588379990,4905,4905,4905,4905,0
20250114,193700,1588379990,4905,4905,4905,4905,0
20250114,193600,1588379990,4905,4905,4905,4905,0
20250114,193500,1588379990,4905,4905,4905,4905,0
20250114,193400,1588379990,4905,4905,4905,4905,0
20250114,193300,1588379990,4905,4905,4905,4905,0
20250114,193200,1588379990,4905,4905,4905,4905,0
20250114,193100,1588379990,4905,4905,4905,4905,0
20250114,193000,1588379990,4905,4905,4905,4905,0
20250114,192900,1588379990,4905,4905,4905,4905,0
20250114,192800,1588379990,4905,4905,4905,4905,0
20250114,192700,1588379990,4905,4905,4905,4905,0
20250114,192600,1588379990,4905,4905,4905,4905,0
20250114,192500,1588379990,4905,4905,4905,4905,0
20250114,192400,1588379990,4905,4905,4905,4905,0
20250114,192300,1588379990,4905,4905,4905,4905,0
20250114,192200,1588379990,4905,4905,4905,4905,0
20250114,192100,1588379990,4905,4905,4905,4905,5132
20250114,192000,1588379990,4905,4905,4905,4905,0
20250114,191900,1588379990,4905,4905,4905,4905,0
20250114,191800,1588379990,4905,4905,4905,4905,0
20250114,191700,1588379990,4905,4905,4905,4905,0
20250114,191600,1588379990,4905,4905,4905,4905,0
20250114,191500,1588379990,4905,4905,4905,4905,0
20250114,191400,1588379990,4905,4905,4905,4905,0
20250114,191300,1588379990,4905,4905,4905,4905,0
20250114,191200,1588379990,4905,4905,4905,4905,0
20250114,191100,1588379990,4905,4905,4905,4905,0
20250114,191000,1588379990,4905,4905,4905,4905,0
20250114,190900,1588379990,4905,4905,4905,4905,0
20250114,190800,1588379990,4905,4905,4905,4905,0
20250114,190700,1588379990,4905,4905,4905,4905,0
20250114,190600,1588379990,4905,4905,4905,4905,0
20250114,190500,1588379990,4905,4905,4905,4905,0
20250114,190400,1588379990,4905,4905,4905,4905,0
20250114,190300,1588379990,4905,4905,4905,4905,0
20250114,190200,1588379990,4905,4905,4905,4905,0
20250114,190100,1588379990,4905,4905,4905,4905,0
20250114,190000,1588379990,4905,4905,4905,4905,0
20250114,185900,1588379990,4905,4905,4905,4905,0
20250114,185800,1588379990,4905,4905,4905,4905,0
20250114,185700,1588379990,4905,4905,4905,4905,0
20250114,185600,1588379990,4905,4905,4905,4905,0
20250114,185500,1588379990,4905,4905,4905,4905,0
20250114,185400,1588379990,4905,4905,4905,4905,0
20250114,185300,1588379990,4905,4905,4905,4905,0
20250114,185200,1588379990,4905,4905,4905,4905,0
20250114,185100,1588379990,4905,4905,4905,4905,5132
20250114,185000,1588379990,4905,4905,4905,4905,0
20250114,184900,1588379990,4905,4905,4905,4905,0
20250114,184800,1588379990,4905,4905,4905,4905,0
20250114,184700,1588379990,4905,4905,4905,4905,0
20250114,184600,1588379990,4905,4905,4905,4905,0
20250114,184500,1588379990,4905,4905,4905,4905,0
20250114,184400,1588379990,4905,4905,4905,4905,0
20250114,184300,1588379990,4905,4905,4905,4905,0
20250114,184200,1588379990,4905,4905,4905,4905,0
20250114,184100,1588379990,4905,4905,4905,4905,0
20250114,184000,1588379990,4905,4905,4905,4905,0
20250114,183900,1588379990,4905,4905,4905,4905,0
20250114,183800,1588379990,4905,4905,4905,4905,0
20250114,183700,1588379990,4905,4905,4905,4905,0
20250114,183600,1588379990,4905,4905,4905,4905,0
20250114,183500,1588379990,4905,4905,4905,4905,0
20250114,183400,1588379990,4905,4905,4905,4905,0
20250114,183300,1588379990,4905,4905,4905,4905,0
20250114,183200,1588379990,4905,4905,4905,4905,0
20250114,183100,1588379990,4905,4905,4905,4905,0
20250114,183000,1588379990,4905,4905,4905,4905,0
20250114,182900,1588379990,4905,4905,4905,4905,0
20250114,182800,1588379990,4905,4905,4905,4905,0
20250114,182700,1588379990,4905,4905,4905,4905,0
20250114,182600,1588379990,4905,4905,4905,4905,0
20250114,182500,1588379990,4905,4905,4905,4905,0
20250114,182400,1588379990,4905,4905,4905,4905,0
20250114,182300,1588379990,4905,4905,4905,4905,0
20250114,182200,1588379990,4905,4905,4905,4905,0
20250114,182100,1588379990,4905,4905,4905,4905,5132
20250114,182000,1588379990,4905,4905,4905,4905,0
20250114,181900,1588379990,4905,4905,4905,4905,0
20250114,181800,1588379990,4905,4905,4905,4905,0
20250114,181700,1588379990,4905,4905,4905,4905,0
20250114,181600,1588379990,4905,4905,4905,4905,0
20250114,181500,1588379990,4905,4905,4905,4905,0
20250114,181400,1588379990,4905,4905,4905,4905,0
20250114,181300,1588379990,4905,4905,4905,4905,0
20250114,181200,1588379990,4905,4905,4905,4905,0
20250114,181100,1588379990,4905,4905,4905,4905,0
20250114,181000,1588379990,4905,4905,4905,4905,0
20250114,180900,1588379990,4905,4905,4905,4905,0
20250114,180800,1588379990,4905,4905,4905,4905,0
20250114,180700,1588379990,4905,4905,4905,4905,0
20250114,180600,1588379990,4905,4905,4905,4905,0
20250114,180500,1588379990,4905,4905,4905,4905,0
20250114,180400,1588379990,4905,4905,4905,4905,0
20250114,180300,1588379990,4905,4905,4905,4905,0
20250114,180200,1588379990,4905,4905,4905,4905,0
20250114,180100,1588379990,4905,4905,4905,4905,0
20250114,180000,1588379990,4905,4905,4905,4905,0
20250114,175900,1588379990,4905,4905,4905,4905,0
20250114,175800,1588379990,4905,4905,4905,4905,0
20250114,175700,1588379990,4905,4905,4905,4905,0
20250114,175600,1588379990,4905,4905,4905,4905,0
20250114,175500,1588379990,4905,4905,4905,4905,0
20250114,175400,1588379990,4905,4905,4905,4905,0
20250114,175300,1588379990,4905,4905,4905,4905,0
20250114,175200,1588379990,4905,4905,4905,4905,0
20250114,175100,1588379990,4905,4905,4905,4905,5132
20250114,175000,1588379990,4905,4905,4905,4905,0
20250114,174900,1588379990,4905,4905,4905,4905,0
20250114,174800,1588379990,4905,4905,4905,4905,0
20250114,174700,1588379990,4905,4905,4905,4905,0
20250114,174600,1588379990,4905,4905,4905,4905,0
20250114,174500,1588379990,4905,4905,4905,4905,0
20250114,174400,1588379990,4905,4905,4905,4905,0
20250114,174300,1588379990,4905,4905,4905,4905,0
20250114,174200,1588379990,4905,4905,4905,4905,0
20250114,174100,1588379990,4905,4905,4905,4905,0
20250114,174000,1588379990,4905,4905,4905,4905,0
20250114,173900,1588379990,4905,4905,4905,4905,0
20250114,173800,1588379990,4905,4905,4905,4905,0
20250114,173700,1588379990,4905,4905,4905,4905,0
20250114,173600,1588379990,4905,4905,4905,4905,0
20250114,173500,1588379990,4905,4905,4905,4905,0
20250114,173400,1588379990,4905,4905,4905,4905,0
20250114,173300,1588379990,4905,4905,4905,4905,0
20250114,173200,1588379990,4905,4905,4905,4905,0
20250114,173100,1588379990,4905,4905,4905,4905,0
20250114,173000,1588379990,4905,4905,4905,4905,0
20250114,172900,1588379990,4905,4905,4905,4905,0
20250114,172800,1588379990,4905,4905,4905,4905,0
20250114,172700,1588379990,4905,4905,4905,4905,0
20250114,172600,1588379990,4905,4905,4905,4905,0
20250114,172500,1588379990,4905,4905,4905,4905,0
20250114,172400,1588379990,4905,4905,4905,4905,0
20250114,172300,1588379990,4905,4905,4905,4905,0
20250114,172200,1588379990,4905,4905,4905,4905,0
20250114,172100,1588379990,4905,4905,4905,4905,5132
20250114,172000,1588379990,4905,4905,4905,4905,0
20250114,171900,1588379990,4905,4905,4905,4905,0
20250114,171800,1588379990,4905,4905,4905,4905,0
20250114,171700,1588379990,4905,4905,4905,4905,0
20250114,171600,1588379990,4905,4905,4905,4905,0
20250114,171500,1588379990,4905,4905,4905,4905,0
20250114,171400,1588379990,4905,4905,4905,4905,0
20250114,171300,1588379990,4905,4905,4905,4905,0
20250114,171200,1588379990,4905,4905,4905,4905,0
20250114,171100,1588379990,4905,4905,4905,4905,0
20250114,171000,1588379990,4905,4905,4905,4905,0
20250114,170900,1588379990,4905,4905,4905,4905,0
20250114,170800,1588379990,4905,4905,4905,4905,0
20250114,170700,1588379990,4905,4905,4905,4905,0
20250114,170600,1588379990,4905,4905,4905,4905,0
20250114,170500,1588379990,4905,4905,4905,4905,0
20250114,170400,1588379990,4905,4905,4905,4905,0
20250114,170300,1588379990,4905,4905,4905,4905,0
20250114,170200,1588379990,4905,4905,4905,4905,0
20250114,170100,1588379990,4905,4905,4905,4905,0
20250114,170000,1588379990,4905,4905,4905,4905,0
20250114,165900,1588379990,4905,4905,4905,4905,0
20250114,165800,1588379990,4905,4905,4905,4905,0
20250114,165700,1588379990,4905,4905,4905,4905,0
20250114,165600,1588379990,4905,4905,4905,4905,0
20250114,165500,1588379990,4905,4905,4905,4905,0
20250114,165400,1588379990,4905,4905,4905,4905,0
20250114,165300,1588379990,4905,4905,4905,4905,0
20250114,165200,1588379990,4905,4905,4905,4905,0
20250114,165100,1588379990,4905,4905,4905,4905,5132
20250114,165000,1588379990,4905,4905,4905,4905,0
20250114,164900,1588379990,4905,4905,4905,4905,0
20250114,164800,1588379990,4905,4905,4905,4905,0
20250114,164700,1588379990,4905,4905,4905,4905,0
20250114,164600,1588379990,4905,4905,4905,4905,0
20250114,164500,1588379990,4905,4905,4905,4905,0
20250114,164400,1588379990,4905,4905,4905,4905,0
20250114,164300,1588379990,4905,4905,4905,4905,0
20250114,164200,1588379990,4905,4905,4905,4905,0
20250114,164100,1588379990,4905,4905,4905,4905,0
20250114,164000,1588379990,4905,4905,4905,4905,0
20250114,163900,1588379990,4905,4905,4905,4905,0
20250114,163800,1588379990,4905,4905,4905,4905,0
20250114,163700,1588379990,4905,4905,4905,4905,0
20250114,163600,1588379990,4905,4905,4905,4905,0
20250114,163500,1588379990,4905,4905,4905,4905,0
20250114,163400,1588379990,4905,4905,4905,4905,0
20250114,163300,1588379990,4905,4905,4905,4905,0
20250114,163200,1588379990,4905,4905,4905,4905,0
20250114,163100,1588379990,4905,4905,4905,4905,0
20250114,163000,1588379990,4905,4905,4905,4905,0
20250114,162900,1588379990,4905,4905,4905,4905,0
20250114,162800,1588379990,4905,4905,4905,4905,0
20250114,162700,1588379990,4905,4905,4905,4905,0
20250114,162600,1588379990,4905,4905,4905,4905,0
20250114,162500,1588379990,4905,4905,4905,4905,0
20250114,162400,1588379990,4905,4905,4905,4905,0
20250114,162300,1588379990,4905,4905,4905,4905,0
20250114,162200,1588379990,4905,4905,4905,4905,0
20250114,162100,1588379990,4905,4905,4905,4905,5132
20250114,162000,1588379990,4905,4905,4905,4905,0
20250114,161900,1588379990,4905,4905,4905,4905,0
20250114,161800,1588379990,4905,4905,4905,4905,0
20250114,161700,1588379990,4905,4905,4905,4905,0
20250114,161600,1588379990,4905,4905,4905,4905,0
20250114,161500,1588379990,4905,4905,4905,4905,0
20250114,161400,1588379990,4905,4905,4905,4905,0
20250114,161300,1588379990,4905,4905,4905,4905,0
20250114,161200,1588379990,4905,4905,4905,4905,0
20250114,161100,1588379990,4905,4905,4905,4905,0
20250114,161000,1588379990,4905,4905,4905,4905,0
20250114,160900,1588379990,4905,4905,4905,4905,0
20250114,160800,1588379990,4905,4905,4905,4905,0
20250114,160700,1588379990,4905,4905,4905,4905,0
20250114,160600,1588379990,4905,4905,4905,4905,0
20250114,160500,1588379990,4905,4905,4905,4905,0
20250114,160400,1588379990,4905,4905,4905,4905,0
20250114,160300,1588379990,4905,4905,4905,4905,0
20250114,160200,1588379990,4905,4905,4905,4905,0
20250114,160100,1588379990,4905,4905,4905,4905,0
20250114,160000,1588379990,4905,4905,4905,4905,0
20250114,155900,1588379990,4905,4905,4905,4905,0
20250114,155800,1588379990,4905,4905,4905,4905,0
20250114,155700,1588379990,4905,4905,4905,4905,0
20250114,155600,1588379990,4905,4905,4905,4905,0
20250114,155500,1588379990,4905,4905,4905,4905,0
20250114,155400,1588379990,4905,4905,4905,4905,0
20250114,155300,1588379990,4905,4905,4905,4905,0
20250114,155200,1588379990,4905,4905,4905,4905,0
20250114,155100,1588379990,4905,4905,4905,4905,5132
20250114,155000,1588379990,4905,4905,4905,4905,0
20250114,154900,1588379990,4905,4905,4905,4905,0
20250114,154800,1588379990,4905,4905,4905,4905,0
20250114,154700,1588379990,4905,4905,4905,4905,0
20250114,154600,1588379990,4905,4905,4905,4905,0
20250114,154500,1588379990,4905,4905,4905,4905,0
20250114,154400,1588379990,4905,4905,4905,4905,0
20250114,154300,1588379990,4905,4905,4905,4905,0
20250114,154200,1588379990,4905,4905,4905,4905,0
20250114,154100,1588379990,4905,4905,4905,4905,0
20250114,154000,1588379990,4905,4905,4905,4905,0
20250114,153900,1588379990,4905,4905,4905,4905,0
20250114,153800,1588379990,4905,4905,4905,4905,0
20250114,153700,1588379990,4905,4905,4905,4905,0
20250114,153600,1588379990,4905,4905,4905,4905,0
20250114,153500,1588379990,4905,4905,4905,4905,0
20250114,153400,1588379990,4905,4905,4905,4905,0
20250114,153300,1588379990,4905,4905,4905,4905,0
20250114,153200,1588379990,4905,4905,4905,4905,0
20250114,153100,1588379990,4905,4905,4905,4905,0
20250114,153000,1588379990,4905,4905,4905,4905,5132
20250114,152900,1563207530,4950,4950,4950,4950,0
20250114,152800,1563207530,4950,4950,4950,4950,0
20250114,152700,1563207530,4950,4950,4950,4950,0
20250114,152600,1563207530,4950,4950,4950,4950,0
20250114,152500,1563207530,4950,4950,4950,4950,0
20250114,152400,1563207530,4950,4950,4950,4950,0
20250114,152300,1563207530,4950,4950,4950,4950,0
20250114,152200,1563207530,4950,4950,4950,4950,0
20250114,152100,1563207530,4950,4950,4950,4950,0
20250114,152000,1563207530,4950,4950,4950,4950,0
20250114,151900,1563207530,4950,4840,4950,4840,3468
20250114,151800,1546217145,4855,4930,4930,4850,4270
20250114,151700,1525448810,4875,4900,4965,4875,6039
20250114,151600,1495662090,4890,4890,4890,4890,19
20250114,151500,1495569180,4890,4910,4910,4890,2
20250114,151400,1495559380,4915,4900,4920,4900,1020
20250114,151300,1490552450,4910,4890,4910,4880,40
20250114,151200,1490356550,4890,4920,4920,4890,120
20250114,151100,1489769150,4930,4835,4930,4835,2631
20250114,151000,1476963445,4840,4840,4840,4840,20
20250114,150900,1476866645,4840,4830,4840,4830,3
20250114,150800,1476852145,4825,4825,4825,4825,5
20250114,150700,1476828020,4825,4825,4825,4825,0
20250114,150600,1476828020,4825,4825,4825,4825,3
20250114,150500,1476813545,4840,4840,4840,4840,0
20250114,150400,1476813545,4840,4840,4840,4840,0
20250114,150300,1476813545,4840,4840,4840,4840,9
20250114,150200,1476769985,4845,4825,4845,4810,604
20250114,150100,1473860625,4825,4835,4835,4825,35
20250114,150000,1473691550,4825,4830,4845,4815,364
20250114,145900,1471934855,4855,4855,4855,4855,0
20250114,145800,1471934855,4855,4855,4855,4855,0
20250114,145700,1471934855,4855,4855,4855,4855,0
20250114,145600,1471934855,4855,4855,4855,4855,0
20250114,145500,1471934855,4855,4830,4855,4830,20
20250114,145400,1471838005,4855,4855,4855,4855,0
20250114,145300,1471838005,4855,4855,4855,4855,0
20250114,145200,1471838005,4855,4855,4855,4855,0
20250114,145100,1471838005,4855,4830,4855,4830,141
20250114,145000,1471154865,4855,4835,4855,4835,174
20250114,144900,1470313495,4855,4855,4855,4855,0
20250114,144800,1470313495,4855,4850,4855,4850,108
20250114,144700,1469789240,4860,4860,4860,4860,0
20250114,144600,1469789240,4860,4860,4860,4860,11
20250114,144500,1469735780,4835,4845,4860,4835,979
20250114,144400,1465001530,4850,4850,4850,4850,1
20250114,144300,1464996680,4890,4890,4890,4890,0
20250114,144200,1464996680,4890,4910,4910,4850,268
20250114,144100,1463695880,4815,4870,4925,4815,1651
20250114,144000,1455641125,4870,4850,4870,4850,1200
20250114,143900,1449812205,4850,4815,4850,4815,1227
20250114,143800,1443893250,4815,4800,4815,4800,4
20250114,143700,1443874035,4800,4800,4800,4800,105
20250114,143600,1443370035,4800,4800,4800,4800,0
20250114,143500,1443370035,4800,4800,4800,4800,0
20250114,143400,1443370035,4800,4800,4800,4800,0
20250114,143300,1443370035,4800,4800,4800,4800,0
20250114,143200,1443370035,4800,4800,4800,4800,30
20250114,143100,1443226035,4840,4800,4840,4800,2
20250114,143000,1443216395,4860,4860,4860,4860,0
20250114,142900,1443216395,4860,4845,4860,4845,510
20250114,142800,1440742515,4820,4800,4845,4795,2944
20250114,142700,1426546115,4830,4820,4830,4790,504
20250114,142600,1424129155,4825,4825,4825,4825,20
20250114,142500,1424032655,4840,4840,4840,4840,0
20250114,142400,1424032655,4840,4835,4840,4825,111
20250114,142300,1423496045,4835,4835,4835,4835,0
20250114,142200,1423496045,4835,4820,4835,4820,1176
20250114,142100,1417823140,4825,4820,4825,4820,31
20250114,142000,1417673715,4820,4795,4820,4795,701
20250114,141900,1414308355,4810,4815,4815,4810,63
20250114,141800,1414005140,4815,4810,4815,4810,124
20250114,141700,1413408425,4815,4810,4815,4810,406
20250114,141600,1411455560,4810,4810,4810,4810,412
20250114,141500,1409473840,4810,4810,4815,4810,449
20250114,141400,1407314145,4805,4805,4805,4805,10
20250114,141300,1407266095,4810,4795,4810,4790,195
20250114,141200,1406330495,4800,4785,4800,4785,575
20250114,141100,1403575310,4790,4795,4795,4770,404
20250114,141000,1401642050,4770,4745,4800,4745,2104
20250114,140900,1391571065,4775,4825,4825,4745,16524
20250114,140800,1312937100,4825,4895,4900,4710,14845
20250114,140700,1242149535,4895,4895,4895,4895,7
20250114,140600,1242115270,4900,4900,4900,4900,0
20250114,140500,1242115270,4900,4900,4900,4900,0
20250114,140400,1242115270,4900,4900,4900,4900,0
20250114,140300,1242115270,4900,4895,4900,4895,15
20250114,140200,1242041830,4900,4900,4900,4900,0
20250114,140100,1242041830,4900,4900,4900,4900,0
20250114,140000,1242041830,4900,4900,4900,4900,0
20250114,135900,1242041830,4900,4870,4900,4870,80
20250114,135800,1241651700,4895,4865,4895,4865,114
20250114,135700,1241097060,4900,4895,4900,4895,11
20250114,135600,1241043210,4865,4865,4865,4865,83
20250114,135500,1240639415,4905,4905,4905,4905,0
20250114,135400,1240639415,4905,4905,4905,4905,10
20250114,135300,1240590365,4900,4900,4900,4900,204
20250114,135200,1239590765,4900,4900,4900,4900,0
20250114,135100,1239590765,4900,4895,4900,4895,15
20250114,135000,1239517315,4865,4865,4900,4865,365
20250114,134900,1237740890,4900,4895,4900,4865,89
20250114,134800,1237305475,4865,4885,4890,4865,2236
20250114,134700,1226372200,4890,4890,4890,4890,4
20250114,134600,1226352640,4890,4865,4890,4860,541
20250114,134500,1223722380,4860,4860,4860,4860,251
20250114,134400,1222502520,4925,4900,4925,4900,260
20250114,134300,1221227160,4860,4860,4860,4860,310
20250114,134200,1219720560,4930,4930,4930,4930,0
20250114,134100,1219720560,4930,4930,4930,4930,0
20250114,134000,1219720560,4930,4930,4930,4930,0
20250114,133900,1219720560,4930,4930,4930,4930,0
20250114,133800,1219720560,4930,4930,4930,4930,0
20250114,133700,1219720560,4930,4865,4930,4865,69
20250114,133600,1219383345,4930,4865,4930,4865,11
20250114,133500,1219329765,4865,4900,4945,4865,1799
20250114,133400,1210518045,4900,4900,4900,4900,3
20250114,133300,1210503345,4865,4865,4915,4865,1823
20250114,133200,1201567865,4905,4880,4905,4860,261
20250114,133100,1200296110,4910,4890,4910,4890,26
20250114,133000,1200168950,4915,4915,4915,4915,10
20250114,132900,1200119800,4890,4915,4915,4890,386
20250114,132800,1198230485,4915,4890,4915,4885,598
20250114,132700,1195304785,4900,4900,4900,4900,30
20250114,132600,1195157785,4895,4895,4895,4895,1
20250114,132500,1195152890,4895,4900,4900,4895,206
20250114,132400,1194143990,4915,4915,4915,4915,0
20250114,132300,1194143990,4915,4915,4915,4915,100
20250114,132200,1193652490,4905,4905,4905,4905,20
20250114,132100,1193554390,4925,4925,4925,4925,0
20250114,132000,1193554390,4925,4925,4925,4925,1
20250114,131900,1193549465,4920,4920,4920,4920,20
20250114,131800,1193451065,4900,4900,4900,4900,10
20250114,131700,1193402065,4900,4900,4900,4900,186
20250114,131600,1192490665,4930,4910,4930,4910,200
20250114,131500,1191507575,4920,4920,4920,4920,0
20250114,131400,1191507575,4920,4910,4940,4900,1422
20250114,131300,1184537370,4910,4910,4910,4910,30
20250114,131200,1184390070,4910,4945,4950,4910,501
20250114,131100,1181910620,4945,4910,4950,4910,301
20250114,131000,1180428460,4910,4910,4910,4910,0
20250114,130900,1180428460,4910,4910,4910,4910,0
20250114,130800,1180428460,4910,4930,4940,4910,51
20250114,130700,1180176570,4915,4915,4915,4915,89
20250114,130600,1179739135,4955,4955,4955,4915,286
20250114,130500,1178330625,4925,4935,4960,4910,2338
20250114,130400,1166787965,4940,4920,4960,4920,3113
20250114,130300,1151421745,4920,4885,4925,4880,1506
20250114,130200,1144022690,4885,4900,4900,4885,24
20250114,130100,1143905420,4910,4885,4910,4885,2300
20250114,130000,1132644930,4865,4870,4870,4865,2
20250114,125900,1132635195,4885,4885,4885,4885,0
20250114,125800,1132635195,4885,4885,4885,4885,0
20250114,125700,1132635195,4885,4885,4885,4885,1
20250114,125600,1132630310,4885,4885,4885,4885,0
20250114,125500,1132630310,4885,4885,4885,4885,0
20250114,125400,1132630310,4885,4865,4890,4860,1162
20250114,125300,1126981450,4885,4885,4885,4885,0
20250114,125200,1126981450,4885,4885,4885,4885,0
20250114,125100,1126981450,4885,4885,4885,4885,0
20250114,125000,1126981450,4885,4880,4885,4880,10
20250114,124900,1126932610,4870,4870,4870,4870,0
20250114,124800,1126932610,4870,4870,4870,4870,0
20250114,124700,1126932610,4870,4870,4870,4870,4
20250114,124600,1126913130,4890,4890,4890,4890,0
20250114,124500,1126913130,4890,4865,4890,4865,165
20250114,124400,1126107380,4865,4865,4865,4865,6
20250114,124300,1126078190,4895,4895,4895,4895,0
20250114,124200,1126078190,4895,4895,4895,4895,0
20250114,124100,1126078190,4895,4895,4895,4895,0
20250114,124000,1126078190,4895,4895,4895,4895,100
20250114,123900,1125588690,4900,4895,4900,4895,10
20250114,123800,1125539720,4900,4880,4900,4825,1113
20250114,123700,1120100590,4885,4885,4885,4885,0
20250114,123600,1120100590,4885,4875,4885,4875,640
20250114,123500,1116977980,4880,4880,4880,4880,0
20250114,123400,1116977980,4880,4855,4880,4810,1371
20250114,123300,1110313720,4825,4825,4825,4825,0
20250114,123200,1110313720,4825,4825,4825,4825,30
20250114,123100,1110168970,4825,4840,4840,4825,30
20250114,123000,1110024065,4865,4865,4865,4865,0
20250114,122900,1110024065,4865,4865,4865,4865,0
20250114,122800,1110024065,4865,4835,4865,4835,1159
20250114,122700,1104401195,4830,4830,4845,4830,134
20250114,122600,1103753175,4815,4815,4815,4815,31
20250114,122500,1103603910,4815,4815,4815,4815,0
20250114,122400,1103603910,4815,4815,4815,4815,1
20250114,122300,1103599095,4840,4825,4840,4820,514
20250114,122200,1101114620,4830,4815,4830,4815,500
20250114,122100,1098703270,4785,4815,4815,4785,204
20250114,122000,1097725190,4815,4815,4815,4815,1
20250114,121900,1097720375,4815,4810,4815,4810,500
20250114,121800,1095314135,4795,4795,4795,4795,0
20250114,121700,1095314135,4795,4795,4795,4795,11
20250114,121600,1095261390,4795,4795,4795,4795,0
20250114,121500,1095261390,4795,4790,4815,4790,1238
20250114,121400,1089306735,4820,4820,4820,4820,3
20250114,121300,1089292275,4790,4790,4790,4790,13
20250114,121200,1089230005,4820,4810,4820,4810,10
20250114,121100,1089181845,4810,4810,4810,4810,0
20250114,121000,1089181845,4810,4810,4810,4810,0
20250114,120900,1089181845,4810,4805,4810,4805,26
20250114,120800,1089056870,4785,4785,4785,4785,0
20250114,120700,1089056870,4785,4785,4785,4785,0
20250114,120600,1089056870,4785,4785,4785,4785,0
20250114,120500,1089056870,4785,4785,4785,4785,0
20250114,120400,1089056870,4785,4785,4785,4785,0
20250114,120300,1089056870,4785,4805,4805,4785,28
20250114,120200,1088922350,4800,4800,4800,4800,28
20250114,120100,1088787950,4780,4780,4780,4780,0
20250114,120000,1088787950,4780,4780,4780,4780,0
20250114,115900,1088787950,4780,4780,4780,4780,3
20250114,115800,1088773610,4780,4770,4785,4770,46
20250114,115700,1088554010,4775,4800,4800,4775,23
20250114,115600,1088443960,4800,4800,4800,4800,0
20250114,115500,1088443960,4800,4800,4800,4800,0
20250114,115400,1088443960,4800,4805,4805,4800,10
20250114,115300,1088395935,4805,4810,4810,4805,3
20250114,115200,1088381510,4820,4820,4820,4810,23
20250114,115100,1088270760,4835,4835,4835,4835,0
20250114,115000,1088270760,4835,4835,4835,4835,0
20250114,114900,1088270760,4835,4810,4835,4810,170
20250114,114800,1087452495,4810,4810,4810,4810,0
20250114,114700,1087452495,4810,4810,4810,4810,327
20250114,114600,1085879625,4845,4845,4845,4845,0
20250114,114500,1085879625,4845,4830,4845,4830,100
20250114,114400,1085395870,4850,4850,4850,4850,0
20250114,114300,1085395870,4850,4810,4850,4810,260
20250114,114200,1084141370,4810,4775,4810,4735,1018
20250114,114100,1079274105,4775,4765,4775,4765,1030
20250114,114000,1074365785,4735,4735,4735,4735,1
20250114,113900,1074361050,4765,4750,4765,4750,733
20250114,113800,1070872150,4750,4740,4750,4725,1429
20250114,113700,1064090780,4740,4730,4745,4730,1634
20250114,113600,1056346435,4730,4765,4765,4700,40243
20250114,113500,866949090,4760,4780,4780,4760,23
20250114,113400,866839250,4790,4790,4790,4755,43
20250114,113300,866634185,4775,4800,4800,4775,108
20250114,113200,866118390,4775,4775,4775,4775,103
20250114,113100,865626565,4775,4800,4800,4775,19
20250114,113000,865535570,4800,4830,4830,4775,2082
20250114,112900,855479890,4830,4795,4840,4795,360
20250114,112800,853750190,4760,4805,4820,4760,254
20250114,112700,852526895,4820,4790,4820,4775,220
20250114,112600,851473815,4845,4805,4850,4770,566
20250114,112500,848738920,4770,4780,4825,4760,685
20250114,112400,845453195,4760,4765,4795,4755,512
20250114,112300,843008925,4770,4785,4785,4760,8
20250114,112200,842970760,4785,4770,4795,4770,346
20250114,112100,841315190,4755,4755,4785,4750,295
20250114,112000,839913250,4755,4755,4755,4755,1
20250114,111900,839908495,4755,4755,4755,4755,0
20250114,111800,839908495,4755,4750,4780,4750,10
20250114,111700,839860780,4785,4780,4785,4780,5
20250114,111600,839836875,4750,4785,4785,4750,6
20250114,111500,839808200,4750,4765,4785,4750,247
20250114,111400,838629685,4745,4745,4745,4745,0
20250114,111300,838629685,4745,4775,4775,4745,22
20250114,111200,838524790,4745,4765,4795,4745,20
20250114,111100,838429500,4750,4795,4830,4750,774
20250114,111000,834747215,4840,4775,4840,4770,159
20250114,110900,833987485,4865,4740,4890,4730,4136
20250114,110800,814217610,4765,4750,4765,4750,221
20250114,110700,813167845,4750,4735,4750,4735,7
20250114,110600,813134685,4740,4740,4740,4740,0
20250114,110500,813134685,4740,4730,4740,4730,214
20250114,110400,812120355,4735,4735,4740,4735,539
20250114,110300,809567690,4735,4735,4735,4735,0
20250114,110200,809567690,4735,4735,4735,4735,35
20250114,110100,809401965,4735,4725,4735,4725,75
20250114,110000,809046860,4725,4735,4735,4725,183
20250114,105900,808181015,4725,4730,4730,4725,33
20250114,105800,808025015,4730,4730,4730,4730,2
20250114,105700,808015555,4735,4735,4735,4735,142
20250114,105600,807343185,4740,4740,4740,4740,83
20250114,105500,806949765,4740,4750,4750,4740,381
20250114,105400,805143025,4760,4755,4760,4755,1000
20250114,105300,800383220,4760,4765,4765,4760,21
20250114,105200,800283255,4730,4760,4770,4730,2770
20250114,105100,787179055,4770,4750,4770,4725,1754
20250114,105000,778834245,4750,4740,4755,4740,241
20250114,104900,777689765,4740,4735,4740,4730,981
20250114,104800,773043890,4710,4735,4735,4710,550
20250114,104700,770440640,4735,4750,4760,4705,5884
20250114,104600,742557645,4750,4725,4750,4725,1532
20250114,104500,735300650,4730,4730,4730,4730,1
20250114,104400,735295920,4705,4730,4730,4700,327
20250114,104300,733752580,4700,4730,4730,4700,107
20250114,104200,733246530,4700,4700,4735,4695,5949
20250114,104100,705273485,4700,4730,4740,4695,2650
20250114,104000,692784490,4720,4785,4785,4635,18024
20250114,103900,607980840,4785,4790,4790,4780,1866
20250114,103800,599055145,4790,4800,4800,4790,1182
20250114,103700,593384555,4790,4790,4800,4790,610
20250114,103600,590462555,4800,4825,4825,4785,3126
20250114,103500,575436610,4830,4845,4855,4830,452
20250114,103400,573250045,4855,4865,4865,4850,2464
20250114,103300,561286595,4870,4900,4925,4870,5149
20250114,103200,536126110,4935,4890,4935,4890,1070
20250114,103100,530878600,4890,4890,4890,4890,200
20250114,103000,529900600,4890,4880,4890,4880,227
20250114,102900,528790590,4880,4885,4885,4880,601
20250114,102800,525857185,4885,4885,4885,4885,102
20250114,102700,525358915,4885,4895,4895,4885,383
20250114,102600,523485115,4900,4900,4900,4900,170
20250114,102500,522652115,4900,4895,4900,4890,542
20250114,102400,520000835,4900,4915,4915,4900,431
20250114,102300,517886930,4920,4920,4920,4920,98
20250114,102200,517404770,4930,4920,4930,4920,294
20250114,102100,515956775,4925,4925,4925,4925,107
20250114,102000,515429800,4910,4910,4910,4910,0
20250114,101900,515429800,4910,4905,4910,4905,1514
20250114,101800,507999555,4905,4905,4905,4905,243
20250114,101700,506807640,4905,4905,4905,4905,260
20250114,101600,505532340,4910,4920,4920,4910,202
20250114,101500,504540500,4905,4905,4905,4905,0
20250114,101400,504540500,4905,4905,4905,4905,2
20250114,101300,504530690,4905,4920,4935,4900,10763
20250114,101200,451731935,4920,4935,4935,4920,2536
20250114,101100,439236420,4960,4960,4960,4960,8
20250114,101000,439196740,4935,4935,4935,4935,7
20250114,100900,439162195,4955,4955,4955,4955,3
20250114,100800,439147330,4935,4935,4935,4935,130
20250114,100700,438505780,4965,4965,4965,4965,2436
20250114,100600,426411040,4965,4950,4965,4930,61
20250114,100500,426110180,4930,4930,4930,4930,212
20250114,100400,425065020,4930,4950,4950,4930,102
20250114,100300,424560160,4930,4930,4930,4930,4
20250114,100200,424540440,4930,4945,4945,4930,1357
20250114,100100,417841310,4945,4945,4945,4945,17
20250114,100000,417757245,4945,4945,4945,4945,29
20250114,095900,417613840,4945,4960,4970,4945,102
20250114,095800,417107630,4960,4955,4960,4955,200
20250114,095700,416116270,4955,4955,4960,4945,54
20250114,095600,415848695,4950,4950,4950,4945,521
20250114,095500,413270675,4950,4940,4950,4940,306
20250114,095400,411758995,4935,4935,4935,4935,177
20250114,095300,410885500,4935,4935,4935,4935,2
20250114,095200,410875630,4935,4935,4935,4935,0
20250114,095100,410875630,4935,4940,4940,4935,232
20250114,095000,409730450,4940,4950,4960,4940,481
20250114,094900,407352420,4940,4945,4945,4940,18
20250114,094800,407263420,4935,4965,4965,4935,509
20250114,094700,404748355,4970,4945,4980,4945,349
20250114,094600,403013220,4945,4915,4945,4915,862
20250114,094500,398759155,4915,4935,4935,4915,41
20250114,094400,398556840,4935,4915,4935,4915,51
20250114,094300,398306020,4915,4910,4915,4905,1048
20250114,094200,393159055,4905,4920,4920,4900,5599
20250114,094100,365682350,4945,4945,4945,4940,13815
20250114,094000,297368600,4945,4930,4945,4920,1485
20250114,093900,290057975,4950,4940,4950,4930,247
20250114,093800,288839835,4940,4940,4940,4940,57
20250114,093700,288558255,4955,4955,4955,4935,9249
20250114,093600,242839350,4990,4975,4990,4950,145
20250114,093500,242118460,4975,4975,4975,4975,101
20250114,093400,241615985,4945,4990,4990,4945,3400
20250114,093300,224781235,4960,4960,4960,4960,0
20250114,093200,224781235,4960,4990,4990,4960,2114
20250114,093100,214289405,4990,5000,5010,4990,121
20250114,093000,213685115,5000,5010,5010,5000,86
20250114,092900,213254515,5010,5000,5010,5000,230
20250114,092800,212104415,5000,5000,5020,5000,539
20250114,092700,209409315,5020,5020,5020,5020,122
20250114,092600,208796875,5010,4990,5010,4985,6561
20250114,092500,176009320,4990,4970,4990,4970,923
20250114,092400,171421910,4970,4970,4970,4970,601
20250114,092300,168434940,4970,4970,4970,4965,615
20250114,092200,165379400,4980,4985,4990,4980,137
20250114,092100,164696685,4980,4970,4980,4970,1795
20250114,092000,155763315,4990,4990,4990,4990,40
20250114,091900,155563715,4990,4990,4990,4990,448
20250114,091800,153328195,4990,4990,4990,4990,855
20250114,091700,149061745,4990,4990,4990,4990,2
20250114,091600,149051765,4965,4990,4990,4965,479
20250114,091500,146672980,4970,4990,4990,4970,1245
20250114,091400,140464335,4990,4970,4990,4955,559
20250114,091300,137689625,4950,4950,4955,4950,524
20250114,091200,135095550,4950,4950,4950,4950,303
20250114,091100,133595700,4950,4945,4950,4945,1877
20250114,091000,124306375,4945,4945,4945,4945,150
20250114,090900,123564625,4945,4950,4950,4945,501
20250114,090800,121084965,4940,4940,4940,4940,370
20250114,090700,119257165,4910,4905,4915,4905,146
20250114,090600,118540310,4900,4940,4940,4900,232
20250114,090500,117402710,4935,4955,4955,4935,1634
20250114,090400,109331430,4960,5000,5000,4960,12880
20250114,090300,45385320,5010,5000,5010,4995,533
20250114,090200,42721000,5000,5020,5020,5000,1661
20250114,090100,34399280,5020,4970,5020,4970,3944
20250114,090000,14689390,4970,4995,4995,4970,2895