KissMeData/033320/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191600,2009115110,4940,4940,4940,4940,11157
20240105,191500,2009115110,4940,4940,4940,4940,0
20240105,191400,2009115110,4940,4940,4940,4940,0
20240105,191300,2009115110,4940,4940,4940,4940,0
20240105,191200,2009115110,4940,4940,4940,4940,0
20240105,191100,2009115110,4940,4940,4940,4940,0
20240105,191000,2009115110,4940,4940,4940,4940,0
20240105,190900,2009115110,4940,4940,4940,4940,0
20240105,190800,2009115110,4940,4940,4940,4940,0
20240105,190700,2009115110,4940,4940,4940,4940,0
20240105,190600,2009115110,4940,4940,4940,4940,0
20240105,190500,2009115110,4940,4940,4940,4940,0
20240105,190400,2009115110,4940,4940,4940,4940,0
20240105,190300,2009115110,4940,4940,4940,4940,0
20240105,190200,2009115110,4940,4940,4940,4940,0
20240105,190100,2009115110,4940,4940,4940,4940,0
20240105,190000,2009115110,4940,4940,4940,4940,0
20240105,185900,2009115110,4940,4940,4940,4940,0
20240105,185800,2009115110,4940,4940,4940,4940,0
20240105,185700,2009115110,4940,4940,4940,4940,0
20240105,185600,2009115110,4940,4940,4940,4940,0
20240105,185500,2009115110,4940,4940,4940,4940,0
20240105,185400,2009115110,4940,4940,4940,4940,0
20240105,185300,2009115110,4940,4940,4940,4940,0
20240105,185200,2009115110,4940,4940,4940,4940,0
20240105,185100,2009115110,4940,4940,4940,4940,0
20240105,185000,2009115110,4940,4940,4940,4940,0
20240105,184900,2009115110,4940,4940,4940,4940,0
20240105,184800,2009115110,4940,4940,4940,4940,0
20240105,184700,2009115110,4940,4940,4940,4940,0
20240105,184600,2009115110,4940,4940,4940,4940,11157
20240105,184500,2009115110,4940,4940,4940,4940,0
20240105,184400,2009115110,4940,4940,4940,4940,0
20240105,184300,2009115110,4940,4940,4940,4940,0
20240105,184200,2009115110,4940,4940,4940,4940,0
20240105,184100,2009115110,4940,4940,4940,4940,0
20240105,184000,2009115110,4940,4940,4940,4940,0
20240105,183900,2009115110,4940,4940,4940,4940,0
20240105,183800,2009115110,4940,4940,4940,4940,0
20240105,183700,2009115110,4940,4940,4940,4940,0
20240105,183600,2009115110,4940,4940,4940,4940,0
20240105,183500,2009115110,4940,4940,4940,4940,0
20240105,183400,2009115110,4940,4940,4940,4940,0
20240105,183300,2009115110,4940,4940,4940,4940,0
20240105,183200,2009115110,4940,4940,4940,4940,0
20240105,183100,2009115110,4940,4940,4940,4940,0
20240105,183000,2009115110,4940,4940,4940,4940,0
20240105,182900,2009115110,4940,4940,4940,4940,0
20240105,182800,2009115110,4940,4940,4940,4940,0
20240105,182700,2009115110,4940,4940,4940,4940,0
20240105,182600,2009115110,4940,4940,4940,4940,0
20240105,182500,2009115110,4940,4940,4940,4940,0
20240105,182400,2009115110,4940,4940,4940,4940,0
20240105,182300,2009115110,4940,4940,4940,4940,0
20240105,182200,2009115110,4940,4940,4940,4940,0
20240105,182100,2009115110,4940,4940,4940,4940,0
20240105,182000,2009115110,4940,4940,4940,4940,0
20240105,181900,2009115110,4940,4940,4940,4940,0
20240105,181800,2009115110,4940,4940,4940,4940,0
20240105,181700,2009115110,4940,4940,4940,4940,0
20240105,181600,2009115110,4940,4940,4940,4940,11157
20240105,181500,2009115110,4940,4940,4940,4940,0
20240105,181400,2009115110,4940,4940,4940,4940,0
20240105,181300,2009115110,4940,4940,4940,4940,0
20240105,181200,2009115110,4940,4940,4940,4940,0
20240105,181100,2009115110,4940,4940,4940,4940,0
20240105,181000,2009115110,4940,4940,4940,4940,0
20240105,180900,2009115110,4940,4940,4940,4940,0
20240105,180800,2009115110,4940,4940,4940,4940,0
20240105,180700,2009115110,4940,4940,4940,4940,0
20240105,180600,2009115110,4940,4940,4940,4940,0
20240105,180500,2009115110,4940,4940,4940,4940,0
20240105,180400,2009115110,4940,4940,4940,4940,0
20240105,180300,2009115110,4940,4940,4940,4940,0
20240105,180200,2009115110,4940,4940,4940,4940,0
20240105,180100,2009115110,4940,4940,4940,4940,0
20240105,180000,2009115110,4940,4940,4940,4940,0
20240105,175900,2009115110,4940,4940,4940,4940,0
20240105,175800,2009115110,4940,4940,4940,4940,0
20240105,175700,2009115110,4940,4940,4940,4940,0
20240105,175600,2009115110,4940,4940,4940,4940,0
20240105,175500,2009115110,4940,4940,4940,4940,0
20240105,175400,2009115110,4940,4940,4940,4940,0
20240105,175300,2009115110,4940,4940,4940,4940,0
20240105,175200,2009115110,4940,4940,4940,4940,0
20240105,175100,2009115110,4940,4940,4940,4940,0
20240105,175000,2009115110,4940,4940,4940,4940,0
20240105,174900,2009115110,4940,4940,4940,4940,0
20240105,174800,2009115110,4940,4940,4940,4940,0
20240105,174700,2009115110,4940,4940,4940,4940,0
20240105,174600,2009115110,4940,4940,4940,4940,11157
20240105,174500,2009115110,4940,4940,4940,4940,0
20240105,174400,2009115110,4940,4940,4940,4940,0
20240105,174300,2009115110,4940,4940,4940,4940,0
20240105,174200,2009115110,4940,4940,4940,4940,0
20240105,174100,2009115110,4940,4940,4940,4940,0
20240105,174000,2009115110,4940,4940,4940,4940,0
20240105,173900,2009115110,4940,4940,4940,4940,0
20240105,173800,2009115110,4940,4940,4940,4940,0
20240105,173700,2009115110,4940,4940,4940,4940,0
20240105,173600,2009115110,4940,4940,4940,4940,0
20240105,173500,2009115110,4940,4940,4940,4940,0
20240105,173400,2009115110,4940,4940,4940,4940,0
20240105,173300,2009115110,4940,4940,4940,4940,0
20240105,173200,2009115110,4940,4940,4940,4940,0
20240105,173100,2009115110,4940,4940,4940,4940,0
20240105,173000,2009115110,4940,4940,4940,4940,0
20240105,172900,2009115110,4940,4940,4940,4940,0
20240105,172800,2009115110,4940,4940,4940,4940,0
20240105,172700,2009115110,4940,4940,4940,4940,0
20240105,172600,2009115110,4940,4940,4940,4940,0
20240105,172500,2009115110,4940,4940,4940,4940,0
20240105,172400,2009115110,4940,4940,4940,4940,0
20240105,172300,2009115110,4940,4940,4940,4940,0
20240105,172200,2009115110,4940,4940,4940,4940,0
20240105,172100,2009115110,4940,4940,4940,4940,0
20240105,172000,2009115110,4940,4940,4940,4940,0
20240105,171900,2009115110,4940,4940,4940,4940,0
20240105,171800,2009115110,4940,4940,4940,4940,0
20240105,171700,2009115110,4940,4940,4940,4940,0
20240105,171600,2009115110,4940,4940,4940,4940,11157
20240105,171500,2009115110,4940,4940,4940,4940,0
20240105,171400,2009115110,4940,4940,4940,4940,0
20240105,171300,2009115110,4940,4940,4940,4940,0
20240105,171200,2009115110,4940,4940,4940,4940,0
20240105,171100,2009115110,4940,4940,4940,4940,0
20240105,171000,2009115110,4940,4940,4940,4940,0
20240105,170900,2009115110,4940,4940,4940,4940,0
20240105,170800,2009115110,4940,4940,4940,4940,0
20240105,170700,2009115110,4940,4940,4940,4940,0
20240105,170600,2009115110,4940,4940,4940,4940,0
20240105,170500,2009115110,4940,4940,4940,4940,0
20240105,170400,2009115110,4940,4940,4940,4940,0
20240105,170300,2009115110,4940,4940,4940,4940,0
20240105,170200,2009115110,4940,4940,4940,4940,0
20240105,170100,2009115110,4940,4940,4940,4940,0
20240105,170000,2009115110,4940,4940,4940,4940,0
20240105,165900,2009115110,4940,4940,4940,4940,0
20240105,165800,2009115110,4940,4940,4940,4940,0
20240105,165700,2009115110,4940,4940,4940,4940,0
20240105,165600,2009115110,4940,4940,4940,4940,0
20240105,165500,2009115110,4940,4940,4940,4940,0
20240105,165400,2009115110,4940,4940,4940,4940,0
20240105,165300,2009115110,4940,4940,4940,4940,0
20240105,165200,2009115110,4940,4940,4940,4940,0
20240105,165100,2009115110,4940,4940,4940,4940,0
20240105,165000,2009115110,4940,4940,4940,4940,0
20240105,164900,2009115110,4940,4940,4940,4940,0
20240105,164800,2009115110,4940,4940,4940,4940,0
20240105,164700,2009115110,4940,4940,4940,4940,0
20240105,164600,2009115110,4940,4940,4940,4940,11157
20240105,164500,2009115110,4940,4940,4940,4940,0
20240105,164400,2009115110,4940,4940,4940,4940,0
20240105,164300,2009115110,4940,4940,4940,4940,0
20240105,164200,2009115110,4940,4940,4940,4940,0
20240105,164100,2009115110,4940,4940,4940,4940,0
20240105,164000,2009115110,4940,4940,4940,4940,0
20240105,163900,2009115110,4940,4940,4940,4940,0
20240105,163800,2009115110,4940,4940,4940,4940,0
20240105,163700,2009115110,4940,4940,4940,4940,0
20240105,163600,2009115110,4940,4940,4940,4940,0
20240105,163500,2009115110,4940,4940,4940,4940,0
20240105,163400,2009115110,4940,4940,4940,4940,0
20240105,163300,2009115110,4940,4940,4940,4940,0
20240105,163200,2009115110,4940,4940,4940,4940,0
20240105,163100,2009115110,4940,4940,4940,4940,0
20240105,163000,2009115110,4940,4940,4940,4940,0
20240105,162900,2009115110,4940,4940,4940,4940,0
20240105,162800,2009115110,4940,4940,4940,4940,0
20240105,162700,2009115110,4940,4940,4940,4940,0
20240105,162600,2009115110,4940,4940,4940,4940,0
20240105,162500,2009115110,4940,4940,4940,4940,0
20240105,162400,2009115110,4940,4940,4940,4940,0
20240105,162300,2009115110,4940,4940,4940,4940,0
20240105,162200,2009115110,4940,4940,4940,4940,0
20240105,162100,2009115110,4940,4940,4940,4940,0
20240105,162000,2009115110,4940,4940,4940,4940,0
20240105,161900,2009115110,4940,4940,4940,4940,0
20240105,161800,2009115110,4940,4940,4940,4940,0
20240105,161700,2009115110,4940,4940,4940,4940,0
20240105,161600,2009115110,4940,4940,4940,4940,11157
20240105,161500,2009115110,4940,4940,4940,4940,0
20240105,161400,2009115110,4940,4940,4940,4940,0
20240105,161300,2009115110,4940,4940,4940,4940,0
20240105,161200,2009115110,4940,4940,4940,4940,0
20240105,161100,2009115110,4940,4940,4940,4940,0
20240105,161000,2009115110,4940,4940,4940,4940,0
20240105,160900,2009115110,4940,4940,4940,4940,0
20240105,160800,2009115110,4940,4940,4940,4940,0
20240105,160700,2009115110,4940,4940,4940,4940,0
20240105,160600,2009115110,4940,4940,4940,4940,0
20240105,160500,2009115110,4940,4940,4940,4940,0
20240105,160400,2009115110,4940,4940,4940,4940,0
20240105,160300,2009115110,4940,4940,4940,4940,0
20240105,160200,2009115110,4940,4940,4940,4940,0
20240105,160100,2009115110,4940,4940,4940,4940,0
20240105,160000,2009115110,4940,4940,4940,4940,0
20240105,155900,2009115110,4940,4940,4940,4940,0
20240105,155800,2009115110,4940,4940,4940,4940,0
20240105,155700,2009115110,4940,4940,4940,4940,0
20240105,155600,2009115110,4940,4940,4940,4940,0
20240105,155500,2009115110,4940,4940,4940,4940,0
20240105,155400,2009115110,4940,4940,4940,4940,0
20240105,155300,2009115110,4940,4940,4940,4940,0
20240105,155200,2009115110,4940,4940,4940,4940,0
20240105,155100,2009115110,4940,4940,4940,4940,0
20240105,155000,2009115110,4940,4940,4940,4940,0
20240105,154900,2009115110,4940,4940,4940,4940,0
20240105,154800,2009115110,4940,4940,4940,4940,0
20240105,154700,2009115110,4940,4940,4940,4940,0
20240105,154600,2009115110,4940,4940,4940,4940,11157
20240105,154500,2009115110,4940,4940,4940,4940,0
20240105,154400,2009115110,4940,4940,4940,4940,0
20240105,154300,2009115110,4940,4940,4940,4940,0
20240105,154200,2009115110,4940,4940,4940,4940,0
20240105,154100,2009115110,4940,4940,4940,4940,0
20240105,154000,2009115110,4940,4940,4940,4940,0
20240105,153900,2009115110,4940,4940,4940,4940,0
20240105,153800,2009115110,4940,4940,4940,4940,0
20240105,153700,2009115110,4940,4940,4940,4940,0
20240105,153600,2009115110,4940,4940,4940,4940,0
20240105,153500,2009115110,4940,4940,4940,4940,0
20240105,153400,2009115110,4940,4940,4940,4940,0
20240105,153300,2009115110,4940,4940,4940,4940,0
20240105,153200,2009115110,4940,4940,4940,4940,0
20240105,153100,2009115110,4940,4940,4940,4940,0
20240105,153000,2009115110,4940,4940,4940,4940,11157
20240105,152900,1953999530,4940,4940,4940,4940,0
20240105,152800,1953999530,4940,4940,4940,4940,0
20240105,152700,1953999530,4940,4940,4940,4940,0
20240105,152600,1953999530,4940,4940,4940,4940,0
20240105,152500,1953999530,4940,4940,4940,4940,0
20240105,152400,1953999530,4940,4940,4940,4940,0
20240105,152300,1953999530,4940,4940,4940,4940,0
20240105,152200,1953999530,4940,4940,4940,4940,0
20240105,152100,1953999530,4940,4940,4940,4940,0
20240105,152000,1953999530,4940,4940,4940,4940,0
20240105,151900,1953999530,4940,4940,4940,4940,1012
20240105,151800,1949000250,4935,4935,4945,4935,1222
20240105,151700,1942963610,4935,4940,4940,4935,742
20240105,151600,1939298310,4940,4945,4945,4940,428
20240105,151500,1937183970,4935,4935,4945,4935,941
20240105,151400,1932537030,4945,4940,4945,4940,813
20240105,151300,1928519800,4940,4940,4940,4940,212
20240105,151200,1927472520,4940,4940,4940,4940,10
20240105,151100,1927423120,4940,4940,4940,4940,732
20240105,151000,1923807040,4940,4940,4940,4940,1
20240105,150900,1923802100,4940,4935,4940,4930,645
20240105,150800,1920620090,4935,4935,4935,4930,2179
20240105,150700,1909877040,4930,4935,4935,4930,4587
20240105,150600,1887260770,4935,4940,4940,4935,1270
20240105,150500,1880993310,4940,4935,4940,4935,58
20240105,150400,1880707075,4940,4935,4940,4935,113
20240105,150300,1880149415,4935,4940,4945,4935,912
20240105,150200,1875648620,4945,4930,4945,4930,31
20240105,150100,1875495775,4940,4935,4940,4935,726
20240105,150000,1871910465,4930,4930,4930,4930,556
20240105,145900,1869169385,4930,4930,4930,4930,630
20240105,145800,1866063485,4935,4935,4935,4935,596
20240105,145700,1863122225,4945,4945,4945,4945,0
20240105,145600,1863122225,4945,4935,4945,4935,276
20240105,145500,1861759425,4935,4935,4935,4935,500
20240105,145400,1859291925,4935,4935,4935,4935,0
20240105,145300,1859291925,4935,4935,4935,4935,0
20240105,145200,1859291925,4935,4950,4950,4935,1116
20240105,145100,1853767800,4950,4950,4950,4950,551
20240105,145000,1851040350,4950,4950,4950,4945,742
20240105,144900,1847368130,4950,4950,4950,4950,149
20240105,144800,1846630580,4950,4950,4950,4930,4194
20240105,144700,1825943200,4950,4940,4950,4940,1606
20240105,144600,1818003570,4935,4935,4935,4935,518
20240105,144500,1815447240,4940,4940,4940,4940,400
20240105,144400,1813471240,4950,4940,4950,4940,69
20240105,144300,1813130240,4940,4940,4940,4940,109
20240105,144200,1812591780,4940,4940,4940,4940,231
20240105,144100,1811450640,4940,4940,4940,4940,90
20240105,144000,1811006040,4940,4940,4940,4940,110
20240105,143900,1810462640,4930,4930,4930,4930,215
20240105,143800,1809402690,4930,4930,4930,4930,0
20240105,143700,1809402690,4930,4930,4930,4930,38
20240105,143600,1809215350,4930,4945,4945,4930,963
20240105,143500,1804465200,4945,4945,4945,4945,10
20240105,143400,1804415750,4945,4935,4945,4935,733
20240105,143300,1800797875,4935,4935,4935,4935,1032
20240105,143200,1795704955,4935,4935,4935,4935,0
20240105,143100,1795704955,4935,4935,4935,4935,13
20240105,143000,1795640800,4935,4940,4950,4935,3019
20240105,142900,1780723780,4940,4940,4940,4940,1529
20240105,142800,1773170520,4950,4955,4955,4950,487
20240105,142700,1770758865,4955,4960,4960,4955,550
20240105,142600,1768031365,4960,4950,4960,4950,725
20240105,142500,1764438590,4960,4960,4960,4960,0
20240105,142400,1764438590,4960,4940,4960,4940,2202
20240105,142300,1753529455,4935,4935,4935,4935,200
20240105,142200,1752542455,4935,4935,4935,4935,220
20240105,142100,1751456755,4935,4935,4935,4935,0
20240105,142000,1751456755,4935,4935,4935,4935,100
20240105,141900,1750963255,4935,4935,4935,4935,124
20240105,141800,1750351315,4935,4935,4935,4935,173
20240105,141700,1749497560,4930,4930,4930,4930,325
20240105,141600,1747895310,4930,4930,4930,4930,10
20240105,141500,1747846010,4930,4930,4930,4930,100
20240105,141400,1747353010,4935,4935,4935,4935,0
20240105,141300,1747353010,4935,4935,4935,4930,107
20240105,141200,1746824970,4930,4935,4935,4930,802
20240105,141100,1742871100,4920,4925,4930,4920,1211
20240105,141000,1736911970,4920,4925,4925,4920,1697
20240105,140900,1728559870,4930,4930,4930,4930,1014
20240105,140800,1723560850,4930,4935,4935,4930,300
20240105,140700,1722080850,4940,4950,4950,4940,10
20240105,140600,1722031430,4950,4935,4950,4935,608
20240105,140500,1719025865,4935,4935,4935,4935,10
20240105,140400,1718976515,4935,4930,4940,4930,365
20240105,140300,1717175240,4930,4930,4930,4930,65
20240105,140200,1716854790,4930,4925,4930,4925,461
20240105,140100,1714584355,4925,4920,4925,4920,300
20240105,140000,1713107615,4920,4920,4920,4915,26
20240105,135900,1712979745,4920,4920,4920,4920,0
20240105,135800,1712979745,4920,4920,4920,4915,739
20240105,135700,1709344365,4920,4920,4920,4920,294
20240105,135600,1707897885,4920,4920,4920,4920,106
20240105,135500,1707376365,4920,4920,4920,4920,26
20240105,135400,1707248445,4920,4920,4920,4920,98
20240105,135300,1706766285,4920,4920,4920,4920,128
20240105,135200,1706136525,4920,4920,4920,4920,5
20240105,135100,1706111925,4925,4920,4925,4915,1600
20240105,135000,1698240850,4925,4925,4925,4925,0
20240105,134900,1698240850,4925,4925,4925,4925,303
20240105,134800,1696748575,4925,4920,4925,4920,1020
20240105,134700,1691730075,4925,4925,4925,4925,562
20240105,134600,1688962225,4925,4925,4925,4925,1
20240105,134500,1688957300,4925,4930,4930,4925,2149
20240105,134400,1678370010,4930,4935,4935,4930,105
20240105,134300,1677851860,4930,4935,4935,4930,676
20240105,134200,1674517800,4935,4935,4935,4935,5
20240105,134100,1674493125,4945,4945,4945,4945,939
20240105,134000,1669849770,4945,4940,4945,4940,121
20240105,133900,1669251725,4930,4930,4930,4930,66
20240105,133800,1668926345,4945,4940,4945,4940,503
20240105,133700,1666439160,4940,4940,4940,4940,90
20240105,133600,1665994560,4940,4940,4940,4940,11
20240105,133500,1665940220,4920,4920,4920,4920,0
20240105,133400,1665940220,4920,4920,4920,4920,165
20240105,133300,1665128420,4945,4920,4945,4920,57
20240105,133200,1664846730,4915,4915,4915,4915,0
20240105,133100,1664846730,4915,4915,4915,4915,200
20240105,133000,1663863730,4915,4915,4915,4915,382
20240105,132900,1661986200,4920,4925,4925,4920,735
20240105,132800,1658369995,4920,4925,4925,4920,559
20240105,132700,1655619705,4920,4930,4930,4920,1391
20240105,132600,1648775470,4930,4930,4930,4925,363
20240105,132500,1646987655,4925,4950,4950,4925,390
20240105,132400,1645065385,4950,4930,4950,4925,1548
20240105,132300,1637404480,4930,4920,4930,4920,110
20240105,132200,1636863200,4920,4925,4925,4915,492
20240105,132100,1634441975,4925,4950,4950,4920,5964
20240105,132000,1605028700,4950,4955,4955,4950,376
20240105,131900,1603166140,4955,4955,4960,4955,650
20240105,131800,1599944585,4960,4970,4975,4960,5525
20240105,131700,1572497470,4970,4970,4975,4960,1123
20240105,131600,1566920445,4960,4990,5010,4940,11315
20240105,131500,1510432435,4990,4955,4990,4955,19674
20240105,131400,1412679875,4960,4935,4965,4935,11835
20240105,131300,1354116335,4935,4920,4935,4920,500
20240105,131200,1351651160,4915,4915,4915,4915,1
20240105,131100,1351646245,4910,4930,4930,4910,533
20240105,131000,1349027780,4930,4930,4930,4930,0
20240105,130900,1349027780,4930,4925,4930,4915,1600
20240105,130800,1341162375,4915,4915,4915,4915,0
20240105,130700,1341162375,4915,4920,4920,4910,701
20240105,130600,1337716960,4920,4920,4920,4920,55
20240105,130500,1337446360,4920,4915,4920,4915,382
20240105,130400,1335567940,4915,4925,4925,4915,1860
20240105,130300,1326422985,4925,4925,4925,4925,0
20240105,130200,1326422985,4925,4925,4925,4925,51
20240105,130100,1326171810,4925,4925,4925,4925,309
20240105,130000,1324649985,4925,4925,4925,4925,121
20240105,125900,1324054060,4925,4925,4925,4925,591
20240105,125800,1321143385,4925,4925,4930,4925,1503
20240105,125700,1313738570,4925,4925,4925,4925,7
20240105,125600,1313704095,4925,4920,4930,4920,925
20240105,125500,1309149595,4920,4920,4920,4900,1067
20240105,125400,1303914090,4920,4920,4920,4920,540
20240105,125300,1301257290,4915,4905,4915,4905,446
20240105,125200,1299067800,4900,4900,4900,4900,3987
20240105,125100,1279531500,4900,4900,4900,4900,6
20240105,125000,1279502100,4900,4900,4900,4900,7
20240105,124900,1279467800,4900,4895,4900,4895,1016
20240105,124800,1274489650,4900,4900,4900,4900,334
20240105,124700,1272853050,4900,4900,4900,4900,0
20240105,124600,1272853050,4900,4900,4900,4900,180
20240105,124500,1271971050,4900,4895,4900,4895,214
20240105,124400,1270923495,4895,4895,4895,4895,0
20240105,124300,1270923495,4895,4895,4895,4895,0
20240105,124200,1270923495,4895,4895,4895,4895,605
20240105,124100,1267962020,4895,4895,4895,4895,200
20240105,124000,1266983020,4895,4915,4915,4895,501
20240105,123900,1264528310,4905,4905,4905,4905,400
20240105,123800,1262566310,4915,4915,4915,4915,1
20240105,123700,1262561395,4905,4905,4905,4905,0
20240105,123600,1262561395,4905,4905,4905,4905,3
20240105,123500,1262546680,4900,4900,4900,4900,128
20240105,123400,1261919480,4900,4900,4900,4900,14
20240105,123300,1261850880,4900,4895,4900,4885,2217
20240105,123200,1251000155,4890,4890,4890,4890,566
20240105,123100,1248232415,4890,4890,4890,4890,150
20240105,123000,1247498915,4890,4890,4890,4890,285
20240105,122900,1246105265,4890,4890,4890,4890,0
20240105,122800,1246105265,4890,4890,4890,4890,0
20240105,122700,1246105265,4890,4890,4890,4890,0
20240105,122600,1246105265,4890,4890,4890,4890,1025
20240105,122500,1241093015,4890,4895,4895,4890,245
20240105,122400,1239894945,4895,4895,4895,4895,6
20240105,122300,1239865575,4895,4890,4895,4890,303
20240105,122200,1238383900,4890,4895,4895,4890,632
20240105,122100,1235293410,4890,4890,4890,4890,500
20240105,122000,1232848410,4890,4895,4895,4890,1159
20240105,121900,1227179300,4895,4895,4895,4895,278
20240105,121800,1225818490,4895,4900,4900,4895,1501
20240105,121700,1218471090,4895,4895,4895,4895,500
20240105,121600,1216023590,4900,4895,4900,4895,299
20240105,121500,1214558980,4900,4905,4905,4900,1679
20240105,121400,1206324445,4910,4910,4910,4910,0
20240105,121300,1206324445,4910,4910,4910,4910,5
20240105,121200,1206299895,4910,4905,4910,4905,133
20240105,121100,1205647505,4905,4910,4910,4905,4
20240105,121000,1205627880,4905,4905,4905,4905,0
20240105,120900,1205627880,4905,4905,4905,4905,133
20240105,120800,1204975515,4915,4910,4915,4910,51
20240105,120700,1204725085,4905,4920,4920,4905,99
20240105,120600,1204238870,4920,4915,4920,4915,40
20240105,120500,1204042260,4915,4910,4915,4910,20
20240105,120400,1203944055,4910,4910,4910,4910,3
20240105,120300,1203929325,4910,4910,4910,4910,0
20240105,120200,1203929325,4910,4910,4910,4910,1
20240105,120100,1203924415,4905,4905,4905,4905,238
20240105,120000,1202757025,4905,4900,4905,4900,2
20240105,115900,1202747220,4900,4900,4900,4900,44
20240105,115800,1202531620,4905,4900,4905,4900,275
20240105,115700,1201183090,4900,4900,4900,4900,506
20240105,115600,1198703690,4895,4900,4900,4895,101
20240105,115500,1198209040,4895,4895,4895,4895,1
20240105,115400,1198204145,4900,4895,4900,4895,201
20240105,115300,1197220245,4895,4895,4895,4895,0
20240105,115200,1197220245,4895,4895,4895,4895,76
20240105,115100,1196848225,4895,4895,4895,4895,500
20240105,115000,1194400725,4895,4895,4900,4895,21
20240105,114900,1194297925,4900,4900,4900,4900,42
20240105,114800,1194092125,4900,4900,4900,4900,52
20240105,114700,1193837325,4900,4900,4900,4900,137
20240105,114600,1193166025,4900,4900,4900,4900,0
20240105,114500,1193166025,4900,4900,4900,4900,1
20240105,114400,1193161125,4900,4900,4900,4895,735
20240105,114300,1189559840,4900,4900,4900,4900,8
20240105,114200,1189520640,4900,4900,4900,4900,0
20240105,114100,1189520640,4900,4900,4900,4900,757
20240105,114000,1185811340,4900,4905,4905,4900,170
20240105,113900,1184978335,4905,4905,4905,4905,2
20240105,113800,1184968525,4900,4900,4900,4900,582
20240105,113700,1182116725,4900,4900,4900,4900,1314
20240105,113600,1175678125,4900,4900,4900,4900,120
20240105,113500,1175090125,4905,4905,4910,4900,614
20240105,113400,1172080455,4910,4905,4910,4905,486
20240105,113300,1169696620,4910,4910,4910,4910,100
20240105,113200,1169205620,4910,4910,4910,4910,113
20240105,113100,1168650790,4915,4915,4915,4915,20
20240105,113000,1168552490,4915,4905,4915,4905,1061
20240105,112900,1163347925,4905,4905,4905,4905,500
20240105,112800,1160895425,4910,4910,4910,4910,618
20240105,112700,1157861045,4910,4915,4915,4910,261
20240105,112600,1156579525,4915,4910,4915,4910,1287
20240105,112500,1150260345,4915,4905,4915,4905,191
20240105,112400,1149323185,4910,4910,4910,4910,108
20240105,112300,1148792905,4910,4910,4910,4905,316
20240105,112200,1147241925,4910,4910,4915,4910,1336
20240105,112100,1140682150,4910,4915,4915,4910,624
20240105,112000,1137617960,4915,4920,4920,4915,1730
20240105,111900,1129114760,4920,4920,4920,4915,844
20240105,111800,1124963590,4925,4925,4925,4925,513
20240105,111700,1122437065,4925,4925,4925,4920,209
20240105,111600,1121408475,4920,4925,4925,4920,718
20240105,111500,1117875415,4925,4915,4925,4915,795
20240105,111400,1113962140,4915,4925,4925,4915,3630
20240105,111300,1096111550,4935,4930,4935,4925,4425
20240105,111200,1074295415,4935,4965,4965,4930,15974
20240105,111100,995257765,4965,4955,4965,4950,9510
20240105,111000,948082070,4955,4945,4955,4945,4533
20240105,110900,925642275,4950,4945,4950,4940,7541
20240105,110800,888335090,4940,4935,4950,4930,7044
20240105,110700,853536645,4935,4930,4935,4925,2248
20240105,110600,842456385,4925,4920,4930,4920,1015
20240105,110500,837459310,4920,4925,4930,4920,4149
20240105,110400,817030550,4930,4945,4945,4925,6410
20240105,110300,785406985,4940,4935,4945,4930,3247
20240105,110200,769375615,4930,4915,4935,4915,1332
20240105,110100,762809750,4920,4940,4945,4915,7030
20240105,110000,728170130,4925,4925,4940,4920,5090
20240105,105900,703074215,4920,4920,4925,4910,6184
20240105,105800,672656890,4910,4925,4930,4905,6186
20240105,105700,642231340,4905,4910,4925,4905,6748
20240105,105600,609044935,4915,4900,4915,4895,8912
20240105,105500,565335445,4895,4895,4900,4895,2967
20240105,105400,550799280,4900,4890,4900,4890,2449
20240105,105300,538812225,4885,4880,4885,4875,696
20240105,105200,535415295,4870,4875,4875,4870,3292
20240105,105100,519368795,4870,4870,4870,4870,1706
20240105,105000,511060575,4870,4880,4885,4870,7412
20240105,104900,474925915,4880,4880,4880,4880,34
20240105,104800,474759995,4880,4875,4880,4875,1214
20240105,104700,468841740,4875,4875,4875,4875,28
20240105,104600,468705240,4875,4875,4875,4875,2
20240105,104500,468695490,4875,4875,4875,4875,100
20240105,104400,468207990,4875,4870,4875,4870,71
20240105,104300,467861870,4875,4875,4875,4875,0
20240105,104200,467861870,4875,4875,4875,4875,2
20240105,104100,467852120,4870,4870,4870,4870,0
20240105,104000,467852120,4870,4870,4875,4870,1906
20240105,103900,458568400,4860,4865,4865,4860,1248
20240105,103800,452502310,4870,4870,4870,4870,0
20240105,103700,452502310,4870,4870,4870,4870,1
20240105,103600,452497440,4865,4865,4865,4865,3
20240105,103500,452482845,4875,4875,4875,4875,0
20240105,103400,452482845,4875,4870,4875,4860,2896
20240105,103300,438380445,4875,4875,4875,4875,100
20240105,103200,437892945,4875,4875,4875,4875,445
20240105,103100,435723570,4875,4875,4875,4875,0
20240105,103000,435723570,4875,4875,4875,4875,2
20240105,102900,435713820,4885,4885,4885,4885,41
20240105,102800,435513535,4885,4880,4885,4880,521
20240105,102700,432971025,4880,4880,4880,4880,0
20240105,102600,432971025,4880,4875,4880,4875,13
20240105,102500,432907645,4880,4880,4880,4880,0
20240105,102400,432907645,4880,4880,4880,4880,29
20240105,102300,432766125,4880,4875,4880,4875,250
20240105,102200,431547345,4875,4870,4875,4870,513
20240105,102100,429049030,4875,4875,4875,4875,100
20240105,102000,428561530,4875,4875,4875,4875,1031
20240105,101900,423535405,4875,4880,4880,4875,9
20240105,101800,423491490,4865,4880,4880,4865,1088
20240105,101700,418193585,4885,4875,4885,4875,28
20240105,101600,418057075,4880,4885,4885,4880,77
20240105,101500,417681120,4885,4885,4885,4880,37
20240105,101400,417500435,4885,4880,4885,4880,84
20240105,101300,417090415,4880,4880,4880,4875,249
20240105,101200,415876345,4875,4875,4875,4875,533
20240105,101100,413277970,4875,4875,4875,4875,5
20240105,101000,413253595,4875,4875,4875,4875,2
20240105,100900,413243845,4875,4870,4875,4865,330
20240105,100800,411637250,4865,4865,4865,4865,50
20240105,100700,411394000,4860,4860,4860,4860,0
20240105,100600,411394000,4860,4865,4870,4855,1969
20240105,100500,401828880,4860,4865,4865,4860,1273
20240105,100400,395636520,4865,4870,4870,4865,286
20240105,100300,394243750,4870,4870,4870,4870,200
20240105,100200,393269750,4870,4870,4870,4870,204
20240105,100100,392276270,4870,4870,4870,4870,161
20240105,100000,391492200,4870,4870,4870,4870,7
20240105,095900,391458110,4870,4870,4875,4870,1195
20240105,095800,385638410,4870,4880,4880,4870,14
20240105,095700,385570115,4880,4880,4880,4880,3
20240105,095600,385555475,4880,4870,4880,4870,77
20240105,095500,385180315,4870,4870,4870,4870,1203
20240105,095400,379321705,4870,4870,4870,4870,100
20240105,095300,378834705,4880,4880,4880,4880,0
20240105,095200,378834705,4880,4870,4880,4865,957
20240105,095100,374174205,4870,4870,4870,4870,2506
20240105,095000,361969985,4870,4875,4875,4870,321
20240105,094900,360406235,4875,4875,4875,4875,552
20240105,094800,357715235,4875,4875,4875,4875,92
20240105,094700,357266735,4875,4875,4875,4875,200
20240105,094600,356291735,4880,4880,4880,4880,0
20240105,094500,356291735,4880,4880,4885,4870,2430
20240105,094400,344438110,4880,4885,4885,4880,578
20240105,094300,341617120,4875,4890,4890,4875,51
20240105,094200,341368480,4890,4890,4890,4880,2165
20240105,094100,330783350,4890,4870,4890,4870,1862
20240105,094000,321701705,4870,4865,4870,4865,903
20240105,093900,317308355,4875,4865,4875,4865,4324
20240105,093800,296253110,4855,4860,4860,4855,2349
20240105,093700,284837750,4860,4865,4870,4860,145
20240105,093600,284132820,4865,4860,4865,4860,327
20240105,093500,282542810,4860,4860,4860,4860,323
20240105,093400,280973030,4860,4860,4860,4860,1
20240105,093300,280968170,4855,4855,4855,4855,702
20240105,093200,277559960,4860,4860,4860,4860,16
20240105,093100,277482200,4845,4860,4860,4840,3753
20240105,093000,259267190,4865,4860,4865,4860,11
20240105,092900,259213680,4865,4865,4865,4865,548
20240105,092800,256547660,4870,4865,4870,4865,55
20240105,092700,256280010,4870,4855,4870,4850,2717
20240105,092600,243086830,4855,4850,4855,4850,1015
20240105,092500,238162005,4850,4855,4855,4850,65
20240105,092400,237846695,4855,4855,4855,4850,1803
20240105,092300,229093630,4855,4855,4855,4855,114
20240105,092200,228540160,4855,4860,4860,4850,523
20240105,092100,226001185,4860,4860,4865,4855,440
20240105,092000,223864935,4855,4860,4860,4855,444
20240105,091900,221708375,4855,4860,4860,4855,101
20240105,091800,221218015,4860,4860,4860,4860,71
20240105,091700,220872955,4860,4860,4860,4860,5
20240105,091600,220848655,4865,4850,4865,4850,611
20240105,091500,217884400,4850,4850,4855,4850,1343
20240105,091400,211369795,4840,4840,4840,4840,112
20240105,091300,210827715,4840,4840,4850,4835,426
20240105,091200,208766225,4835,4835,4840,4830,1289
20240105,091100,202537675,4830,4845,4845,4830,1914
20240105,091000,193289185,4845,4845,4845,4830,3765
20240105,090900,175087510,4845,4860,4865,4845,9449
20240105,090800,129172050,4860,4865,4865,4840,10970
20240105,090700,75925400,4865,4880,4880,4860,329
20240105,090600,74325745,4860,4860,4860,4860,975
20240105,090500,69587245,4860,4880,4880,4860,594
20240105,090400,66699380,4860,4865,4865,4860,711
20240105,090300,63243295,4865,4865,4865,4865,1500
20240105,090200,55945795,4860,4860,4885,4860,2882
20240105,090100,41939075,4860,4880,4885,4860,5718
20240105,090000,14124395,4885,4890,4890,4885,2889