KissMeData/024900/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190900,1629701690,4930,4930,4930,4930,2293
20240118,190800,1629701690,4930,4930,4930,4930,0
20240118,190700,1629701690,4930,4930,4930,4930,0
20240118,190600,1629701690,4930,4930,4930,4930,0
20240118,190500,1629701690,4930,4930,4930,4930,0
20240118,190400,1629701690,4930,4930,4930,4930,0
20240118,190300,1629701690,4930,4930,4930,4930,0
20240118,190200,1629701690,4930,4930,4930,4930,0
20240118,190100,1629701690,4930,4930,4930,4930,0
20240118,190000,1629701690,4930,4930,4930,4930,0
20240118,185900,1629701690,4930,4930,4930,4930,0
20240118,185800,1629701690,4930,4930,4930,4930,0
20240118,185700,1629701690,4930,4930,4930,4930,0
20240118,185600,1629701690,4930,4930,4930,4930,0
20240118,185500,1629701690,4930,4930,4930,4930,0
20240118,185400,1629701690,4930,4930,4930,4930,0
20240118,185300,1629701690,4930,4930,4930,4930,0
20240118,185200,1629701690,4930,4930,4930,4930,0
20240118,185100,1629701690,4930,4930,4930,4930,0
20240118,185000,1629701690,4930,4930,4930,4930,0
20240118,184900,1629701690,4930,4930,4930,4930,0
20240118,184800,1629701690,4930,4930,4930,4930,0
20240118,184700,1629701690,4930,4930,4930,4930,0
20240118,184600,1629701690,4930,4930,4930,4930,0
20240118,184500,1629701690,4930,4930,4930,4930,0
20240118,184400,1629701690,4930,4930,4930,4930,0
20240118,184300,1629701690,4930,4930,4930,4930,0
20240118,184200,1629701690,4930,4930,4930,4930,0
20240118,184100,1629701690,4930,4930,4930,4930,0
20240118,184000,1629701690,4930,4930,4930,4930,0
20240118,183900,1629701690,4930,4930,4930,4930,2293
20240118,183800,1629701690,4930,4930,4930,4930,0
20240118,183700,1629701690,4930,4930,4930,4930,0
20240118,183600,1629701690,4930,4930,4930,4930,0
20240118,183500,1629701690,4930,4930,4930,4930,0
20240118,183400,1629701690,4930,4930,4930,4930,0
20240118,183300,1629701690,4930,4930,4930,4930,0
20240118,183200,1629701690,4930,4930,4930,4930,0
20240118,183100,1629701690,4930,4930,4930,4930,0
20240118,183000,1629701690,4930,4930,4930,4930,0
20240118,182900,1629701690,4930,4930,4930,4930,0
20240118,182800,1629701690,4930,4930,4930,4930,0
20240118,182700,1629701690,4930,4930,4930,4930,0
20240118,182600,1629701690,4930,4930,4930,4930,0
20240118,182500,1629701690,4930,4930,4930,4930,0
20240118,182400,1629701690,4930,4930,4930,4930,0
20240118,182300,1629701690,4930,4930,4930,4930,0
20240118,182200,1629701690,4930,4930,4930,4930,0
20240118,182100,1629701690,4930,4930,4930,4930,0
20240118,182000,1629701690,4930,4930,4930,4930,0
20240118,181900,1629701690,4930,4930,4930,4930,0
20240118,181800,1629701690,4930,4930,4930,4930,0
20240118,181700,1629701690,4930,4930,4930,4930,0
20240118,181600,1629701690,4930,4930,4930,4930,0
20240118,181500,1629701690,4930,4930,4930,4930,0
20240118,181400,1629701690,4930,4930,4930,4930,0
20240118,181300,1629701690,4930,4930,4930,4930,0
20240118,181200,1629701690,4930,4930,4930,4930,0
20240118,181100,1629701690,4930,4930,4930,4930,0
20240118,181000,1629701690,4930,4930,4930,4930,0
20240118,180900,1629701690,4930,4930,4930,4930,2293
20240118,180800,1629701690,4930,4930,4930,4930,0
20240118,180700,1629701690,4930,4930,4930,4930,0
20240118,180600,1629701690,4930,4930,4930,4930,0
20240118,180500,1629701690,4930,4930,4930,4930,0
20240118,180400,1629701690,4930,4930,4930,4930,0
20240118,180300,1629701690,4930,4930,4930,4930,0
20240118,180200,1629701690,4930,4930,4930,4930,0
20240118,180100,1629701690,4930,4930,4930,4930,0
20240118,180000,1629701690,4930,4930,4930,4930,0
20240118,175900,1629701690,4930,4930,4930,4930,0
20240118,175800,1629701690,4930,4930,4930,4930,0
20240118,175700,1629701690,4930,4930,4930,4930,0
20240118,175600,1629701690,4930,4930,4930,4930,0
20240118,175500,1629701690,4930,4930,4930,4930,0
20240118,175400,1629701690,4930,4930,4930,4930,0
20240118,175300,1629701690,4930,4930,4930,4930,0
20240118,175200,1629701690,4930,4930,4930,4930,0
20240118,175100,1629701690,4930,4930,4930,4930,0
20240118,175000,1629701690,4930,4930,4930,4930,0
20240118,174900,1629701690,4930,4930,4930,4930,0
20240118,174800,1629701690,4930,4930,4930,4930,0
20240118,174700,1629701690,4930,4930,4930,4930,0
20240118,174600,1629701690,4930,4930,4930,4930,0
20240118,174500,1629701690,4930,4930,4930,4930,0
20240118,174400,1629701690,4930,4930,4930,4930,0
20240118,174300,1629701690,4930,4930,4930,4930,0
20240118,174200,1629701690,4930,4930,4930,4930,0
20240118,174100,1629701690,4930,4930,4930,4930,0
20240118,174000,1629701690,4930,4930,4930,4930,0
20240118,173900,1629701690,4930,4930,4930,4930,2293
20240118,173800,1629701690,4930,4930,4930,4930,0
20240118,173700,1629701690,4930,4930,4930,4930,0
20240118,173600,1629701690,4930,4930,4930,4930,0
20240118,173500,1629701690,4930,4930,4930,4930,0
20240118,173400,1629701690,4930,4930,4930,4930,0
20240118,173300,1629701690,4930,4930,4930,4930,0
20240118,173200,1629701690,4930,4930,4930,4930,0
20240118,173100,1629701690,4930,4930,4930,4930,0
20240118,173000,1629701690,4930,4930,4930,4930,0
20240118,172900,1629701690,4930,4930,4930,4930,0
20240118,172800,1629701690,4930,4930,4930,4930,0
20240118,172700,1629701690,4930,4930,4930,4930,0
20240118,172600,1629701690,4930,4930,4930,4930,0
20240118,172500,1629701690,4930,4930,4930,4930,0
20240118,172400,1629701690,4930,4930,4930,4930,0
20240118,172300,1629701690,4930,4930,4930,4930,0
20240118,172200,1629701690,4930,4930,4930,4930,0
20240118,172100,1629701690,4930,4930,4930,4930,0
20240118,172000,1629701690,4930,4930,4930,4930,0
20240118,171900,1629701690,4930,4930,4930,4930,0
20240118,171800,1629701690,4930,4930,4930,4930,0
20240118,171700,1629701690,4930,4930,4930,4930,0
20240118,171600,1629701690,4930,4930,4930,4930,0
20240118,171500,1629701690,4930,4930,4930,4930,0
20240118,171400,1629701690,4930,4930,4930,4930,0
20240118,171300,1629701690,4930,4930,4930,4930,0
20240118,171200,1629701690,4930,4930,4930,4930,0
20240118,171100,1629701690,4930,4930,4930,4930,0
20240118,171000,1629701690,4930,4930,4930,4930,0
20240118,170900,1629701690,4930,4930,4930,4930,2293
20240118,170800,1629701690,4930,4930,4930,4930,0
20240118,170700,1629701690,4930,4930,4930,4930,0
20240118,170600,1629701690,4930,4930,4930,4930,0
20240118,170500,1629701690,4930,4930,4930,4930,0
20240118,170400,1629701690,4930,4930,4930,4930,0
20240118,170300,1629701690,4930,4930,4930,4930,0
20240118,170200,1629701690,4930,4930,4930,4930,0
20240118,170100,1629701690,4930,4930,4930,4930,0
20240118,170000,1629701690,4930,4930,4930,4930,0
20240118,165900,1629701690,4930,4930,4930,4930,0
20240118,165800,1629701690,4930,4930,4930,4930,0
20240118,165700,1629701690,4930,4930,4930,4930,0
20240118,165600,1629701690,4930,4930,4930,4930,0
20240118,165500,1629701690,4930,4930,4930,4930,0
20240118,165400,1629701690,4930,4930,4930,4930,0
20240118,165300,1629701690,4930,4930,4930,4930,0
20240118,165200,1629701690,4930,4930,4930,4930,0
20240118,165100,1629701690,4930,4930,4930,4930,0
20240118,165000,1629701690,4930,4930,4930,4930,0
20240118,164900,1629701690,4930,4930,4930,4930,0
20240118,164800,1629701690,4930,4930,4930,4930,0
20240118,164700,1629701690,4930,4930,4930,4930,0
20240118,164600,1629701690,4930,4930,4930,4930,0
20240118,164500,1629701690,4930,4930,4930,4930,0
20240118,164400,1629701690,4930,4930,4930,4930,0
20240118,164300,1629701690,4930,4930,4930,4930,0
20240118,164200,1629701690,4930,4930,4930,4930,0
20240118,164100,1629701690,4930,4930,4930,4930,0
20240118,164000,1629701690,4930,4930,4930,4930,0
20240118,163900,1629701690,4930,4930,4930,4930,2293
20240118,163800,1629701690,4930,4930,4930,4930,0
20240118,163700,1629701690,4930,4930,4930,4930,0
20240118,163600,1629701690,4930,4930,4930,4930,0
20240118,163500,1629701690,4930,4930,4930,4930,0
20240118,163400,1629701690,4930,4930,4930,4930,0
20240118,163300,1629701690,4930,4930,4930,4930,0
20240118,163200,1629701690,4930,4930,4930,4930,0
20240118,163100,1629701690,4930,4930,4930,4930,0
20240118,163000,1629701690,4930,4930,4930,4930,0
20240118,162900,1629701690,4930,4930,4930,4930,0
20240118,162800,1629701690,4930,4930,4930,4930,0
20240118,162700,1629701690,4930,4930,4930,4930,0
20240118,162600,1629701690,4930,4930,4930,4930,0
20240118,162500,1629701690,4930,4930,4930,4930,0
20240118,162400,1629701690,4930,4930,4930,4930,0
20240118,162300,1629701690,4930,4930,4930,4930,0
20240118,162200,1629701690,4930,4930,4930,4930,0
20240118,162100,1629701690,4930,4930,4930,4930,0
20240118,162000,1629701690,4930,4930,4930,4930,0
20240118,161900,1629701690,4930,4930,4930,4930,0
20240118,161800,1629701690,4930,4930,4930,4930,0
20240118,161700,1629701690,4930,4930,4930,4930,0
20240118,161600,1629701690,4930,4930,4930,4930,0
20240118,161500,1629701690,4930,4930,4930,4930,0
20240118,161400,1629701690,4930,4930,4930,4930,0
20240118,161300,1629701690,4930,4930,4930,4930,0
20240118,161200,1629701690,4930,4930,4930,4930,0
20240118,161100,1629701690,4930,4930,4930,4930,0
20240118,161000,1629701690,4930,4930,4930,4930,0
20240118,160900,1629701690,4930,4930,4930,4930,2293
20240118,160800,1629701690,4930,4930,4930,4930,0
20240118,160700,1629701690,4930,4930,4930,4930,0
20240118,160600,1629701690,4930,4930,4930,4930,0
20240118,160500,1629701690,4930,4930,4930,4930,0
20240118,160400,1629701690,4930,4930,4930,4930,0
20240118,160300,1629701690,4930,4930,4930,4930,0
20240118,160200,1629701690,4930,4930,4930,4930,0
20240118,160100,1629701690,4930,4930,4930,4930,0
20240118,160000,1629701690,4930,4930,4930,4930,0
20240118,155900,1629701690,4930,4930,4930,4930,0
20240118,155800,1629701690,4930,4930,4930,4930,0
20240118,155700,1629701690,4930,4930,4930,4930,0
20240118,155600,1629701690,4930,4930,4930,4930,0
20240118,155500,1629701690,4930,4930,4930,4930,0
20240118,155400,1629701690,4930,4930,4930,4930,0
20240118,155300,1629701690,4930,4930,4930,4930,0
20240118,155200,1629701690,4930,4930,4930,4930,0
20240118,155100,1629701690,4930,4930,4930,4930,0
20240118,155000,1629701690,4930,4930,4930,4930,0
20240118,154900,1629701690,4930,4930,4930,4930,0
20240118,154800,1629701690,4930,4930,4930,4930,0
20240118,154700,1629701690,4930,4930,4930,4930,0
20240118,154600,1629701690,4930,4930,4930,4930,0
20240118,154500,1629701690,4930,4930,4930,4930,0
20240118,154400,1629701690,4930,4930,4930,4930,0
20240118,154300,1629701690,4930,4930,4930,4930,0
20240118,154200,1629701690,4930,4930,4930,4930,0
20240118,154100,1629701690,4930,4930,4930,4930,0
20240118,154000,1629701690,4930,4930,4930,4930,0
20240118,153900,1629701690,4930,4930,4930,4930,2293
20240118,153800,1629701690,4930,4930,4930,4930,0
20240118,153700,1629701690,4930,4930,4930,4930,0
20240118,153600,1629701690,4930,4930,4930,4930,0
20240118,153500,1629701690,4930,4930,4930,4930,0
20240118,153400,1629701690,4930,4930,4930,4930,0
20240118,153300,1629701690,4930,4930,4930,4930,0
20240118,153200,1629701690,4930,4930,4930,4930,0
20240118,153100,1629701690,4930,4930,4930,4930,0
20240118,153000,1629701690,4930,4930,4930,4930,2293
20240118,152900,1618397200,4930,4930,4930,4930,0
20240118,152800,1618397200,4930,4930,4930,4930,0
20240118,152700,1618397200,4930,4930,4930,4930,0
20240118,152600,1618397200,4930,4930,4930,4930,0
20240118,152500,1618397200,4930,4930,4930,4930,0
20240118,152400,1618397200,4930,4930,4930,4930,0
20240118,152300,1618397200,4930,4930,4930,4930,0
20240118,152200,1618397200,4930,4930,4930,4930,0
20240118,152100,1618397200,4930,4930,4930,4930,0
20240118,152000,1618397200,4930,4930,4930,4930,0
20240118,151900,1618397200,4930,4930,4930,4910,899
20240118,151800,1613965850,4930,4930,4930,4930,5
20240118,151700,1613941200,4910,4925,4930,4910,422
20240118,151600,1611861590,4925,4920,4925,4920,133
20240118,151500,1611207210,4920,4915,4920,4900,677
20240118,151400,1607888400,4915,4915,4915,4915,101
20240118,151300,1607391985,4915,4920,4920,4915,514
20240118,151200,1604864905,4920,4920,4920,4920,100
20240118,151100,1604372905,4920,4930,4930,4920,3184
20240118,151000,1588701920,4930,4930,4930,4930,10
20240118,150900,1588652620,4930,4930,4930,4930,1016
20240118,150800,1583643740,4925,4930,4935,4925,1371
20240118,150700,1576885240,4930,4930,4930,4930,60
20240118,150600,1576589440,4930,4935,4935,4930,1113
20240118,150500,1571097695,4935,4935,4935,4935,11
20240118,150400,1571043410,4935,4935,4935,4935,27
20240118,150300,1570910165,4930,4930,4930,4930,468
20240118,150200,1568602925,4930,4925,4930,4925,472
20240118,150100,1566278320,4920,4925,4925,4920,112
20240118,150000,1565726730,4920,4920,4920,4920,444
20240118,145900,1563542250,4920,4920,4920,4915,103
20240118,145800,1563035565,4920,4920,4920,4920,220
20240118,145700,1561953165,4920,4920,4920,4920,102
20240118,145600,1561451325,4920,4920,4920,4920,171
20240118,145500,1560610005,4920,4920,4920,4920,190
20240118,145400,1559675205,4920,4925,4925,4920,164
20240118,145300,1558867525,4930,4915,4930,4915,1405
20240118,145200,1551953650,4910,4905,4910,4905,817
20240118,145100,1547943075,4910,4910,4910,4910,119
20240118,145000,1547358785,4910,4905,4910,4905,731
20240118,144900,1543769890,4905,4905,4905,4905,72
20240118,144800,1543416730,4905,4905,4905,4905,372
20240118,144700,1541592070,4910,4905,4910,4905,250
20240118,144600,1540365765,4905,4910,4910,4905,60
20240118,144500,1540071270,4910,4905,4910,4905,171
20240118,144400,1539231665,4900,4905,4905,4900,844
20240118,144300,1535093845,4900,4895,4900,4895,230
20240118,144200,1533966890,4900,4900,4900,4900,4
20240118,144100,1533947290,4900,4900,4900,4900,21
20240118,144000,1533844390,4900,4900,4900,4900,0
20240118,143900,1533844390,4900,4900,4900,4900,0
20240118,143800,1533844390,4900,4895,4900,4895,760
20240118,143700,1530122020,4890,4880,4890,4880,688
20240118,143600,1526763200,4875,4875,4875,4875,646
20240118,143500,1523613950,4875,4875,4875,4875,0
20240118,143400,1523613950,4875,4875,4880,4875,94
20240118,143300,1523155595,4875,4875,4875,4875,17
20240118,143200,1523072720,4875,4880,4880,4875,30
20240118,143100,1522926420,4880,4880,4880,4870,321
20240118,143000,1521362620,4880,4875,4880,4875,45
20240118,142900,1521143145,4875,4875,4875,4875,1
20240118,142800,1521138270,4875,4870,4875,4870,346
20240118,142700,1519451870,4870,4875,4875,4870,50
20240118,142600,1519208295,4875,4875,4875,4875,290
20240118,142500,1517794545,4875,4875,4875,4875,560
20240118,142400,1515064545,4875,4875,4875,4875,20
20240118,142300,1514967045,4875,4875,4875,4875,236
20240118,142200,1513816545,4870,4870,4870,4870,110
20240118,142100,1513280845,4870,4870,4870,4870,100
20240118,142000,1512793845,4870,4875,4875,4870,9
20240118,141900,1512750010,4875,4875,4875,4870,57
20240118,141800,1512472185,4875,4875,4875,4875,52
20240118,141700,1512218685,4875,4875,4875,4875,0
20240118,141600,1512218685,4875,4875,4875,4875,0
20240118,141500,1512218685,4875,4880,4880,4870,22
20240118,141400,1512111475,4875,4860,4875,4860,1120
20240118,141300,1506657535,4865,4870,4870,4865,1100
20240118,141200,1501305815,4865,4865,4865,4865,31
20240118,141100,1501155000,4865,4860,4865,4860,298
20240118,141000,1499706570,4855,4855,4855,4855,0
20240118,140900,1499706570,4855,4855,4855,4855,1183
20240118,140800,1493963105,4855,4855,4855,4855,120
20240118,140700,1493380505,4855,4840,4855,4840,303
20240118,140600,1491911430,4840,4840,4845,4840,2375
20240118,140500,1480414705,4840,4840,4840,4840,1042
20240118,140400,1475371425,4840,4845,4845,4840,1369
20240118,140300,1468742625,4845,4845,4845,4845,130
20240118,140200,1468112775,4835,4855,4855,4835,413
20240118,140100,1466109240,4835,4840,4855,4835,5816
20240118,140000,1437895400,4835,4830,4835,4810,334
20240118,135900,1436282825,4840,4830,4840,4830,763
20240118,135800,1432597135,4825,4830,4830,4825,202
20240118,135700,1431622410,4820,4820,4825,4810,1159
20240118,135600,1426044070,4820,4820,4820,4820,1303
20240118,135500,1419763610,4825,4820,4825,4805,7302
20240118,135400,1384619010,4820,4830,4830,4820,1204
20240118,135300,1378812150,4830,4825,4835,4825,2623
20240118,135200,1366155750,4825,4825,4840,4825,472
20240118,135100,1363878065,4825,4840,4840,4825,905
20240118,135000,1359505885,4840,4830,4840,4830,501
20240118,134900,1357085045,4830,4835,4840,4825,1997
20240118,134800,1347441000,4835,4830,4835,4830,418
20240118,134700,1345421270,4830,4840,4840,4830,1259
20240118,134600,1339338995,4840,4845,4845,4840,67
20240118,134500,1339014710,4840,4830,4840,4830,3227
20240118,134400,1323413030,4835,4840,4840,4835,505
20240118,134300,1320971350,4850,4830,4850,4830,1504
20240118,134200,1313706950,4850,4850,4850,4830,12279
20240118,134100,1254209490,4850,4855,4855,4850,2160
20240118,134000,1243726820,4855,4860,4860,4855,677
20240118,133900,1240439635,4860,4865,4865,4860,322
20240118,133800,1238874665,4865,4865,4865,4860,7026
20240118,133700,1204704295,4865,4865,4865,4865,708
20240118,133600,1201259875,4865,4865,4865,4865,178
20240118,133500,1200393905,4865,4870,4870,4865,175
20240118,133400,1199542080,4870,4870,4870,4870,578
20240118,133300,1196727220,4870,4875,4875,4870,314
20240118,133200,1195197530,4875,4865,4875,4865,2239
20240118,133100,1184297325,4865,4870,4870,4865,1859
20240118,133000,1175244745,4870,4875,4875,4870,496
20240118,132900,1172827715,4875,4875,4875,4870,348
20240118,132800,1171132450,4870,4870,4870,4870,398
20240118,132700,1169194190,4875,4870,4875,4870,1384
20240118,132600,1162453255,4870,4875,4875,4870,711
20240118,132500,1158987875,4875,4880,4880,4875,233
20240118,132400,1157851995,4880,4870,4880,4870,286
20240118,132300,1156458370,4870,4870,4875,4870,305
20240118,132200,1154972825,4875,4875,4875,4875,264
20240118,132100,1153685825,4875,4880,4880,4875,213
20240118,132000,1152647430,4880,4885,4885,4880,127
20240118,131900,1152027665,4885,4870,4885,4870,2007
20240118,131800,1142250195,4870,4875,4875,4870,415
20240118,131700,1140227845,4875,4880,4880,4875,373
20240118,131600,1138409200,4875,4880,4885,4875,464
20240118,131500,1136146440,4885,4875,4885,4875,130
20240118,131400,1135512680,4875,4880,4885,4875,839
20240118,131300,1131417770,4880,4890,4890,4880,399
20240118,131200,1129469410,4890,4885,4900,4885,5567
20240118,131100,1102209945,4880,4875,4880,4875,197
20240118,131000,1101249505,4880,4880,4880,4880,473
20240118,130900,1098941265,4880,4880,4880,4880,190
20240118,130800,1098014065,4880,4880,4880,4880,208
20240118,130700,1096999025,4875,4875,4875,4875,1383
20240118,130600,1090256900,4880,4880,4880,4875,348
20240118,130500,1088559705,4880,4880,4880,4875,350
20240118,130400,1086852685,4875,4880,4880,4875,412
20240118,130300,1084843185,4880,4880,4885,4880,445
20240118,130200,1082671275,4885,4880,4885,4880,341
20240118,130100,1081006270,4880,4885,4885,4880,400
20240118,130000,1079054020,4885,4885,4885,4885,366
20240118,125900,1077266110,4885,4885,4885,4885,191
20240118,125800,1076333075,4885,4885,4885,4885,482
20240118,125700,1073978505,4885,4885,4885,4885,170
20240118,125600,1073148055,4885,4880,4885,4880,294
20240118,125500,1071712245,4880,4880,4885,4880,275
20240118,125400,1070370240,4885,4885,4885,4885,394
20240118,125300,1068445550,4885,4885,4890,4885,932
20240118,125200,1063892725,4885,4885,4885,4885,253
20240118,125100,1062656820,4890,4890,4890,4885,314
20240118,125000,1061122265,4890,4895,4895,4890,610
20240118,124900,1058138865,4890,4890,4890,4890,1198
20240118,124800,1052280645,4895,4890,4895,4890,201
20240118,124700,1051297745,4895,4895,4895,4890,174
20240118,124600,1050446385,4895,4895,4895,4895,475
20240118,124500,1048121260,4900,4900,4900,4900,201
20240118,124400,1047136360,4905,4900,4905,4900,39
20240118,124300,1046945100,4900,4895,4900,4895,465
20240118,124200,1044667000,4900,4905,4905,4900,82
20240118,124100,1044265150,4905,4905,4905,4900,1189
20240118,124000,1038438450,4905,4905,4905,4905,492
20240118,123900,1036025190,4900,4900,4900,4885,1647
20240118,123800,1027966660,4900,4905,4905,4900,552
20240118,123700,1025260840,4900,4900,4900,4900,221
20240118,123600,1024177940,4900,4905,4905,4900,331
20240118,123500,1022554755,4905,4905,4905,4905,190
20240118,123400,1021622805,4905,4905,4905,4905,424
20240118,123300,1019543085,4905,4905,4905,4905,339
20240118,123200,1017880290,4905,4905,4905,4905,251
20240118,123100,1016649135,4910,4910,4910,4910,0
20240118,123000,1016649135,4910,4910,4910,4910,189
20240118,122900,1015721145,4910,4910,4910,4910,201
20240118,122800,1014734235,4910,4910,4915,4910,148
20240118,122700,1014007550,4910,4905,4910,4905,338
20240118,122600,1012349015,4905,4905,4905,4905,428
20240118,122500,1010249675,4905,4900,4905,4900,416
20240118,122400,1008210485,4900,4900,4900,4900,370
20240118,122300,1006397485,4900,4905,4905,4900,394
20240118,122200,1004466175,4905,4905,4905,4890,485
20240118,122100,1002093250,4905,4910,4910,4905,159
20240118,122000,1001312970,4910,4905,4910,4905,338
20240118,121900,999654365,4905,4905,4905,4900,245
20240118,121800,998452975,4905,4885,4905,4885,3159
20240118,121700,982981700,4885,4885,4885,4885,287
20240118,121600,981579705,4885,4875,4885,4870,2339
20240118,121500,970166730,4875,4875,4875,4875,291
20240118,121400,968748105,4870,4875,4880,4870,3406
20240118,121300,952154745,4880,4875,4880,4875,278
20240118,121200,950799465,4875,4875,4875,4875,299
20240118,121100,949341840,4875,4875,4875,4875,714
20240118,121000,945861090,4880,4880,4880,4875,308
20240118,120900,944359170,4880,4875,4880,4875,424
20240118,120800,942292160,4870,4870,4875,4870,1352
20240118,120700,935707170,4870,4870,4870,4870,354
20240118,120600,933983190,4870,4870,4870,4870,434
20240118,120500,931869610,4870,4875,4875,4870,226
20240118,120400,930768800,4870,4865,4870,4865,581
20240118,120300,927939760,4870,4870,4870,4865,434
20240118,120200,925826215,4870,4870,4870,4865,1284
20240118,120100,919578820,4870,4870,4870,4870,848
20240118,120000,915449060,4870,4865,4870,4865,413
20240118,115900,913439810,4865,4870,4870,4865,859
20240118,115800,909260630,4870,4875,4875,4870,444
20240118,115700,907098310,4870,4875,4875,4870,3129
20240118,115600,891855650,4875,4875,4880,4875,2743
20240118,115500,878478360,4875,4875,4875,4875,387
20240118,115400,876591735,4885,4885,4885,4880,391
20240118,115300,874682340,4890,4885,4890,4885,1008
20240118,115200,869756640,4885,4885,4885,4880,555
20240118,115100,867047465,4880,4880,4885,4880,703
20240118,115000,863615895,4880,4885,4890,4880,1342
20240118,114900,857061430,4885,4890,4890,4885,609
20240118,114800,854086435,4885,4890,4890,4885,1342
20240118,114700,847525465,4890,4895,4895,4890,435
20240118,114600,845396365,4900,4900,4900,4900,3045
20240118,114500,830475865,4900,4905,4905,4900,264
20240118,114400,829182120,4905,4905,4905,4900,1906
20240118,114300,819833925,4910,4905,4910,4905,292
20240118,114200,818401285,4905,4910,4910,4905,420
20240118,114100,816341180,4910,4910,4910,4910,40
20240118,114000,816144780,4910,4910,4910,4910,84
20240118,113900,815732340,4915,4915,4915,4910,232
20240118,113800,814592975,4915,4905,4915,4905,1202
20240118,113700,808687385,4910,4910,4910,4910,147
20240118,113600,807965615,4915,4910,4915,4910,131
20240118,113500,807322225,4910,4910,4910,4905,597
20240118,113400,804392455,4910,4910,4910,4910,452
20240118,113300,802173135,4910,4915,4915,4910,906
20240118,113200,797721545,4915,4910,4915,4910,693
20240118,113100,794318835,4910,4910,4910,4905,202
20240118,113000,793327350,4910,4910,4910,4910,190
20240118,112900,792394450,4915,4915,4915,4910,258
20240118,112800,791126785,4915,4915,4915,4915,170
20240118,112700,790291235,4920,4910,4920,4910,575
20240118,112600,787463870,4910,4910,4910,4910,780
20240118,112500,783634070,4910,4905,4910,4905,1285
20240118,112400,777330240,4905,4920,4920,4905,525
20240118,112300,774752825,4920,4925,4925,4920,118
20240118,112200,774172210,4925,4930,4930,4920,391
20240118,112100,772246720,4930,4930,4930,4930,708
20240118,112000,768756280,4940,4935,4940,4935,571
20240118,111900,765936485,4940,4930,4940,4930,284
20240118,111800,764535740,4930,4925,4930,4925,281
20240118,111700,763151765,4925,4930,4930,4920,924
20240118,111600,758603825,4930,4910,4930,4905,606
20240118,111500,755624010,4910,4905,4910,4905,653
20240118,111400,752419705,4905,4905,4910,4900,2108
20240118,111300,742079960,4905,4910,4910,4900,475
20240118,111200,739749415,4910,4905,4910,4905,1271
20240118,111100,733514910,4905,4910,4910,4905,365
20240118,111000,731723160,4910,4905,4910,4905,772
20240118,110900,727934785,4910,4910,4910,4905,845
20240118,110800,723788160,4910,4915,4915,4910,717
20240118,110700,720266775,4920,4920,4925,4920,341
20240118,110600,718589045,4930,4920,4935,4920,129
20240118,110500,717953990,4920,4915,4920,4915,562
20240118,110400,715190980,4920,4915,4920,4915,888
20240118,110300,710826420,4915,4915,4915,4915,76
20240118,110200,710452880,4910,4920,4920,4910,332
20240118,110100,708822385,4910,4915,4920,4910,992
20240118,110000,703947460,4915,4915,4915,4915,199
20240118,105900,702969375,4915,4910,4915,4905,913
20240118,105800,698485465,4910,4910,4910,4905,246
20240118,105700,697278035,4915,4920,4920,4915,21
20240118,105600,697174770,4920,4920,4920,4920,13
20240118,105500,697110810,4930,4920,4930,4910,868
20240118,105400,692843265,4910,4915,4915,4900,9390
20240118,105300,646813845,4930,4910,4930,4910,605
20240118,105200,643834935,4910,4910,4925,4910,2901
20240118,105100,629586355,4910,4915,4915,4910,452
20240118,105000,627366975,4910,4930,4930,4910,444
20240118,104900,625180955,4930,4930,4930,4905,2462
20240118,104800,613080180,4930,4930,4930,4925,594
20240118,104700,610152610,4935,4915,4935,4910,430
20240118,104600,608036975,4905,4935,4935,4905,6000
20240118,104500,578499825,4935,4935,4935,4930,2555
20240118,104400,565892390,4935,4940,4940,4935,222
20240118,104300,564795805,4945,4950,4955,4940,756
20240118,104200,561058540,4945,4945,4945,4945,1532
20240118,104100,553482800,4950,4950,4950,4950,963
20240118,104000,548715950,4950,4950,4955,4950,1415
20240118,103900,541710900,4950,4950,4950,4950,1195
20240118,103800,535795650,4955,4960,4960,4955,91
20240118,103700,535344490,4960,4960,4965,4960,418
20240118,103600,533271010,4955,4970,4970,4955,3171
20240118,103500,517536055,4970,4970,4970,4970,630
20240118,103400,514404955,4970,4970,4970,4970,7
20240118,103300,514370165,4965,4980,4980,4965,531
20240118,103200,511733000,4980,4970,4980,4970,858
20240118,103100,507465440,4970,4970,4970,4970,403
20240118,103000,505462530,4970,4970,4970,4970,428
20240118,102900,503335370,4970,4970,4975,4970,547
20240118,102800,500616670,4975,4975,4975,4975,293
20240118,102700,499158995,4975,4970,4975,4970,272
20240118,102600,497806655,4970,4970,4970,4970,1122
20240118,102500,492230315,4970,4970,4970,4970,222
20240118,102400,491126975,4970,4975,4980,4970,3183
20240118,102300,475293000,4980,4975,4980,4975,1619
20240118,102200,467232825,4975,4975,4975,4975,1903
20240118,102100,457765400,4980,4980,4980,4975,122
20240118,102000,457158340,4980,4980,4980,4980,380
20240118,101900,455265940,4980,4980,4980,4980,100
20240118,101800,454767940,4980,4980,4980,4980,1
20240118,101700,454762960,4980,4990,4990,4980,2302
20240118,101600,443294035,4995,4995,4995,4995,20
20240118,101500,443194135,4995,5000,5000,4995,1244
20240118,101400,436976385,5010,5020,5020,5010,732
20240118,101300,433308065,5010,5010,5010,5010,0
20240118,101200,433308065,5010,5010,5010,5010,128
20240118,101100,432666785,5000,5000,5000,5000,0
20240118,101000,432666785,5000,5010,5010,5000,240
20240118,100900,431466625,5020,5020,5020,5020,117
20240118,100800,430879285,5020,5020,5020,5020,50
20240118,100700,430628285,5010,5010,5010,5000,1397
20240118,100600,423629615,5000,5010,5010,5000,136
20240118,100500,422948555,5010,5010,5010,5010,20
20240118,100400,422848355,5010,5010,5010,5010,302
20240118,100300,421335335,5010,5010,5010,5010,1
20240118,100200,421330325,5010,5010,5010,5010,0
20240118,100100,421330325,5010,5010,5010,5010,345
20240118,100000,419601875,5010,5010,5010,5010,116
20240118,095900,419020715,5010,5010,5010,5010,0
20240118,095800,419020715,5010,5010,5010,5010,40
20240118,095700,418820315,5010,5010,5010,4990,1509
20240118,095600,411274365,5010,5010,5010,5010,1056
20240118,095500,405983805,5010,5000,5010,5000,315
20240118,095400,404405955,5000,5000,5000,5000,10
20240118,095300,404355955,5000,5010,5010,5000,179
20240118,095200,403460655,5010,5030,5030,5010,222
20240118,095100,402347385,5030,5020,5030,5020,693
20240118,095000,398866515,5020,5010,5020,5010,95
20240118,094900,398390365,5010,5010,5010,5000,454
20240118,094800,396116325,5000,5000,5000,5000,49
20240118,094700,395871325,5000,5000,5000,5000,6
20240118,094600,395841325,5000,5000,5000,5000,2
20240118,094500,395831325,4990,5000,5000,4990,993
20240118,094400,390875395,5010,5010,5010,5010,160
20240118,094300,390073795,5000,5000,5000,5000,91
20240118,094200,389618795,5000,5010,5010,5000,4
20240118,094100,389598775,4995,5000,5000,4995,859
20240118,094000,385307790,5000,4995,5000,4995,1056
20240118,093900,380032495,4995,4995,4995,4995,0
20240118,093800,380032495,4995,4980,4995,4975,1121
20240118,093700,374453145,4975,4980,4980,4975,200
20240118,093600,373457845,4980,5000,5000,4980,4483
20240118,093500,351080540,5020,5000,5020,5000,270
20240118,093400,349727140,5020,5020,5020,5000,624
20240118,093300,346604660,5020,4995,5020,4995,2986
20240118,093200,331639490,4995,4990,4995,4990,520
20240118,093100,329044680,4990,4995,5020,4975,1994
20240118,093000,319074735,4970,4970,4995,4970,1266
20240118,092900,312780130,4990,4990,4995,4990,484
20240118,092800,310364725,4990,4970,4990,4970,980
20240118,092700,305492105,4970,4985,4985,4965,553
20240118,092600,302739920,4985,4980,4985,4980,110
20240118,092500,302191910,4980,4980,4980,4980,10
20240118,092400,302142110,4980,4960,4980,4945,599
20240118,092300,299178405,4960,4980,4980,4960,2128
20240118,092200,288603335,4980,4980,4980,4980,460
20240118,092100,286312535,4950,4950,4950,4950,815
20240118,092000,282278285,4950,4960,4980,4950,997
20240118,091900,277341475,4960,4965,4980,4960,441
20240118,091800,275151095,4980,4980,4980,4970,1897
20240118,091700,265710025,4980,4980,4985,4955,1678
20240118,091600,257377130,4980,4960,4980,4960,1335
20240118,091500,250737930,4980,4965,4980,4965,487
20240118,091400,248319805,4965,4960,4965,4945,348
20240118,091300,246595690,4955,4950,4955,4945,2386
20240118,091200,234786190,4950,4950,4955,4885,1137
20240118,091100,229202195,4940,4910,4940,4910,1647
20240118,091000,221099240,4880,4920,4920,4880,4
20240118,090900,221079680,4880,4905,4925,4880,1209
20240118,090800,215158285,4875,4910,4915,4875,3210
20240118,090700,199439075,4895,4905,4905,4895,1252
20240118,090600,193302345,4910,4920,4920,4910,6657
20240118,090500,160585620,4915,4925,4925,4915,3142
20240118,090400,145113700,4925,4930,4930,4925,449
20240118,090300,142902280,4920,4980,4980,4920,2774
20240118,090200,129170450,4980,4940,4980,4940,757
20240118,090100,125422230,4930,4890,4930,4890,1165
20240118,090000,119710690,4890,4955,4955,4800,24487