KissMeData/024900/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,190900,1586223510,4845,4845,4845,4845,4395
20240119,190800,1586223510,4845,4845,4845,4845,0
20240119,190700,1586223510,4845,4845,4845,4845,0
20240119,190600,1586223510,4845,4845,4845,4845,0
20240119,190500,1586223510,4845,4845,4845,4845,0
20240119,190400,1586223510,4845,4845,4845,4845,0
20240119,190300,1586223510,4845,4845,4845,4845,0
20240119,190200,1586223510,4845,4845,4845,4845,0
20240119,190100,1586223510,4845,4845,4845,4845,0
20240119,190000,1586223510,4845,4845,4845,4845,0
20240119,185900,1586223510,4845,4845,4845,4845,0
20240119,185800,1586223510,4845,4845,4845,4845,0
20240119,185700,1586223510,4845,4845,4845,4845,0
20240119,185600,1586223510,4845,4845,4845,4845,0
20240119,185500,1586223510,4845,4845,4845,4845,0
20240119,185400,1586223510,4845,4845,4845,4845,0
20240119,185300,1586223510,4845,4845,4845,4845,0
20240119,185200,1586223510,4845,4845,4845,4845,0
20240119,185100,1586223510,4845,4845,4845,4845,0
20240119,185000,1586223510,4845,4845,4845,4845,0
20240119,184900,1586223510,4845,4845,4845,4845,0
20240119,184800,1586223510,4845,4845,4845,4845,0
20240119,184700,1586223510,4845,4845,4845,4845,0
20240119,184600,1586223510,4845,4845,4845,4845,0
20240119,184500,1586223510,4845,4845,4845,4845,0
20240119,184400,1586223510,4845,4845,4845,4845,0
20240119,184300,1586223510,4845,4845,4845,4845,0
20240119,184200,1586223510,4845,4845,4845,4845,0
20240119,184100,1586223510,4845,4845,4845,4845,0
20240119,184000,1586223510,4845,4845,4845,4845,0
20240119,183900,1586223510,4845,4845,4845,4845,4395
20240119,183800,1586223510,4845,4845,4845,4845,0
20240119,183700,1586223510,4845,4845,4845,4845,0
20240119,183600,1586223510,4845,4845,4845,4845,0
20240119,183500,1586223510,4845,4845,4845,4845,0
20240119,183400,1586223510,4845,4845,4845,4845,0
20240119,183300,1586223510,4845,4845,4845,4845,0
20240119,183200,1586223510,4845,4845,4845,4845,0
20240119,183100,1586223510,4845,4845,4845,4845,0
20240119,183000,1586223510,4845,4845,4845,4845,0
20240119,182900,1586223510,4845,4845,4845,4845,0
20240119,182800,1586223510,4845,4845,4845,4845,0
20240119,182700,1586223510,4845,4845,4845,4845,0
20240119,182600,1586223510,4845,4845,4845,4845,0
20240119,182500,1586223510,4845,4845,4845,4845,0
20240119,182400,1586223510,4845,4845,4845,4845,0
20240119,182300,1586223510,4845,4845,4845,4845,0
20240119,182200,1586223510,4845,4845,4845,4845,0
20240119,182100,1586223510,4845,4845,4845,4845,0
20240119,182000,1586223510,4845,4845,4845,4845,0
20240119,181900,1586223510,4845,4845,4845,4845,0
20240119,181800,1586223510,4845,4845,4845,4845,0
20240119,181700,1586223510,4845,4845,4845,4845,0
20240119,181600,1586223510,4845,4845,4845,4845,0
20240119,181500,1586223510,4845,4845,4845,4845,0
20240119,181400,1586223510,4845,4845,4845,4845,0
20240119,181300,1586223510,4845,4845,4845,4845,0
20240119,181200,1586223510,4845,4845,4845,4845,0
20240119,181100,1586223510,4845,4845,4845,4845,0
20240119,181000,1586223510,4845,4845,4845,4845,0
20240119,180900,1586223510,4845,4845,4845,4845,4395
20240119,180800,1586223510,4845,4845,4845,4845,0
20240119,180700,1586223510,4845,4845,4845,4845,0
20240119,180600,1586223510,4845,4845,4845,4845,0
20240119,180500,1586223510,4845,4845,4845,4845,0
20240119,180400,1586223510,4845,4845,4845,4845,0
20240119,180300,1586223510,4845,4845,4845,4845,0
20240119,180200,1586223510,4845,4845,4845,4845,0
20240119,180100,1586223510,4845,4845,4845,4845,0
20240119,180000,1586223510,4845,4845,4845,4845,0
20240119,175900,1586223510,4845,4845,4845,4845,0
20240119,175800,1586223510,4845,4845,4845,4845,0
20240119,175700,1586223510,4845,4845,4845,4845,0
20240119,175600,1586223510,4845,4845,4845,4845,0
20240119,175500,1586223510,4845,4845,4845,4845,0
20240119,175400,1586223510,4845,4845,4845,4845,0
20240119,175300,1586223510,4845,4845,4845,4845,0
20240119,175200,1586223510,4845,4845,4845,4845,0
20240119,175100,1586223510,4845,4845,4845,4845,0
20240119,175000,1586223510,4845,4845,4845,4845,0
20240119,174900,1586223510,4845,4845,4845,4845,0
20240119,174800,1586223510,4845,4845,4845,4845,0
20240119,174700,1586223510,4845,4845,4845,4845,0
20240119,174600,1586223510,4845,4845,4845,4845,0
20240119,174500,1586223510,4845,4845,4845,4845,0
20240119,174400,1586223510,4845,4845,4845,4845,0
20240119,174300,1586223510,4845,4845,4845,4845,0
20240119,174200,1586223510,4845,4845,4845,4845,0
20240119,174100,1586223510,4845,4845,4845,4845,0
20240119,174000,1586223510,4845,4845,4845,4845,0
20240119,173900,1586223510,4845,4845,4845,4845,4395
20240119,173800,1586223510,4845,4845,4845,4845,0
20240119,173700,1586223510,4845,4845,4845,4845,0
20240119,173600,1586223510,4845,4845,4845,4845,0
20240119,173500,1586223510,4845,4845,4845,4845,0
20240119,173400,1586223510,4845,4845,4845,4845,0
20240119,173300,1586223510,4845,4845,4845,4845,0
20240119,173200,1586223510,4845,4845,4845,4845,0
20240119,173100,1586223510,4845,4845,4845,4845,0
20240119,173000,1586223510,4845,4845,4845,4845,0
20240119,172900,1586223510,4845,4845,4845,4845,0
20240119,172800,1586223510,4845,4845,4845,4845,0
20240119,172700,1586223510,4845,4845,4845,4845,0
20240119,172600,1586223510,4845,4845,4845,4845,0
20240119,172500,1586223510,4845,4845,4845,4845,0
20240119,172400,1586223510,4845,4845,4845,4845,0
20240119,172300,1586223510,4845,4845,4845,4845,0
20240119,172200,1586223510,4845,4845,4845,4845,0
20240119,172100,1586223510,4845,4845,4845,4845,0
20240119,172000,1586223510,4845,4845,4845,4845,0
20240119,171900,1586223510,4845,4845,4845,4845,0
20240119,171800,1586223510,4845,4845,4845,4845,0
20240119,171700,1586223510,4845,4845,4845,4845,0
20240119,171600,1586223510,4845,4845,4845,4845,0
20240119,171500,1586223510,4845,4845,4845,4845,0
20240119,171400,1586223510,4845,4845,4845,4845,0
20240119,171300,1586223510,4845,4845,4845,4845,0
20240119,171200,1586223510,4845,4845,4845,4845,0
20240119,171100,1586223510,4845,4845,4845,4845,0
20240119,171000,1586223510,4845,4845,4845,4845,0
20240119,170900,1586223510,4845,4845,4845,4845,4395
20240119,170800,1586223510,4845,4845,4845,4845,0
20240119,170700,1586223510,4845,4845,4845,4845,0
20240119,170600,1586223510,4845,4845,4845,4845,0
20240119,170500,1586223510,4845,4845,4845,4845,0
20240119,170400,1586223510,4845,4845,4845,4845,0
20240119,170300,1586223510,4845,4845,4845,4845,0
20240119,170200,1586223510,4845,4845,4845,4845,0
20240119,170100,1586223510,4845,4845,4845,4845,0
20240119,170000,1586223510,4845,4845,4845,4845,0
20240119,165900,1586223510,4845,4845,4845,4845,0
20240119,165800,1586223510,4845,4845,4845,4845,0
20240119,165700,1586223510,4845,4845,4845,4845,0
20240119,165600,1586223510,4845,4845,4845,4845,0
20240119,165500,1586223510,4845,4845,4845,4845,0
20240119,165400,1586223510,4845,4845,4845,4845,0
20240119,165300,1586223510,4845,4845,4845,4845,0
20240119,165200,1586223510,4845,4845,4845,4845,0
20240119,165100,1586223510,4845,4845,4845,4845,0
20240119,165000,1586223510,4845,4845,4845,4845,0
20240119,164900,1586223510,4845,4845,4845,4845,0
20240119,164800,1586223510,4845,4845,4845,4845,0
20240119,164700,1586223510,4845,4845,4845,4845,0
20240119,164600,1586223510,4845,4845,4845,4845,0
20240119,164500,1586223510,4845,4845,4845,4845,0
20240119,164400,1586223510,4845,4845,4845,4845,0
20240119,164300,1586223510,4845,4845,4845,4845,0
20240119,164200,1586223510,4845,4845,4845,4845,0
20240119,164100,1586223510,4845,4845,4845,4845,0
20240119,164000,1586223510,4845,4845,4845,4845,0
20240119,163900,1586223510,4845,4845,4845,4845,4395
20240119,163800,1586223510,4845,4845,4845,4845,0
20240119,163700,1586223510,4845,4845,4845,4845,0
20240119,163600,1586223510,4845,4845,4845,4845,0
20240119,163500,1586223510,4845,4845,4845,4845,0
20240119,163400,1586223510,4845,4845,4845,4845,0
20240119,163300,1586223510,4845,4845,4845,4845,0
20240119,163200,1586223510,4845,4845,4845,4845,0
20240119,163100,1586223510,4845,4845,4845,4845,0
20240119,163000,1586223510,4845,4845,4845,4845,0
20240119,162900,1586223510,4845,4845,4845,4845,0
20240119,162800,1586223510,4845,4845,4845,4845,0
20240119,162700,1586223510,4845,4845,4845,4845,0
20240119,162600,1586223510,4845,4845,4845,4845,0
20240119,162500,1586223510,4845,4845,4845,4845,0
20240119,162400,1586223510,4845,4845,4845,4845,0
20240119,162300,1586223510,4845,4845,4845,4845,0
20240119,162200,1586223510,4845,4845,4845,4845,0
20240119,162100,1586223510,4845,4845,4845,4845,0
20240119,162000,1586223510,4845,4845,4845,4845,0
20240119,161900,1586223510,4845,4845,4845,4845,0
20240119,161800,1586223510,4845,4845,4845,4845,0
20240119,161700,1586223510,4845,4845,4845,4845,0
20240119,161600,1586223510,4845,4845,4845,4845,0
20240119,161500,1586223510,4845,4845,4845,4845,0
20240119,161400,1586223510,4845,4845,4845,4845,0
20240119,161300,1586223510,4845,4845,4845,4845,0
20240119,161200,1586223510,4845,4845,4845,4845,0
20240119,161100,1586223510,4845,4845,4845,4845,0
20240119,161000,1586223510,4845,4845,4845,4845,0
20240119,160900,1586223510,4845,4845,4845,4845,4395
20240119,160800,1586223510,4845,4845,4845,4845,0
20240119,160700,1586223510,4845,4845,4845,4845,0
20240119,160600,1586223510,4845,4845,4845,4845,0
20240119,160500,1586223510,4845,4845,4845,4845,0
20240119,160400,1586223510,4845,4845,4845,4845,0
20240119,160300,1586223510,4845,4845,4845,4845,0
20240119,160200,1586223510,4845,4845,4845,4845,0
20240119,160100,1586223510,4845,4845,4845,4845,0
20240119,160000,1586223510,4845,4845,4845,4845,0
20240119,155900,1586223510,4845,4845,4845,4845,0
20240119,155800,1586223510,4845,4845,4845,4845,0
20240119,155700,1586223510,4845,4845,4845,4845,0
20240119,155600,1586223510,4845,4845,4845,4845,0
20240119,155500,1586223510,4845,4845,4845,4845,0
20240119,155400,1586223510,4845,4845,4845,4845,0
20240119,155300,1586223510,4845,4845,4845,4845,0
20240119,155200,1586223510,4845,4845,4845,4845,0
20240119,155100,1586223510,4845,4845,4845,4845,0
20240119,155000,1586223510,4845,4845,4845,4845,0
20240119,154900,1586223510,4845,4845,4845,4845,0
20240119,154800,1586223510,4845,4845,4845,4845,0
20240119,154700,1586223510,4845,4845,4845,4845,0
20240119,154600,1586223510,4845,4845,4845,4845,0
20240119,154500,1586223510,4845,4845,4845,4845,0
20240119,154400,1586223510,4845,4845,4845,4845,0
20240119,154300,1586223510,4845,4845,4845,4845,0
20240119,154200,1586223510,4845,4845,4845,4845,0
20240119,154100,1586223510,4845,4845,4845,4845,0
20240119,154000,1586223510,4845,4845,4845,4845,0
20240119,153900,1586223510,4845,4845,4845,4845,4395
20240119,153800,1586223510,4845,4845,4845,4845,0
20240119,153700,1586223510,4845,4845,4845,4845,0
20240119,153600,1586223510,4845,4845,4845,4845,0
20240119,153500,1586223510,4845,4845,4845,4845,0
20240119,153400,1586223510,4845,4845,4845,4845,0
20240119,153300,1586223510,4845,4845,4845,4845,0
20240119,153200,1586223510,4845,4845,4845,4845,0
20240119,153100,1586223510,4845,4845,4845,4845,0
20240119,153000,1586223510,4845,4845,4845,4845,4395
20240119,152900,1564929735,4850,4850,4850,4850,0
20240119,152800,1564929735,4850,4850,4850,4850,0
20240119,152700,1564929735,4850,4850,4850,4850,0
20240119,152600,1564929735,4850,4850,4850,4850,0
20240119,152500,1564929735,4850,4850,4850,4850,0
20240119,152400,1564929735,4850,4850,4850,4850,0
20240119,152300,1564929735,4850,4850,4850,4850,0
20240119,152200,1564929735,4850,4850,4850,4850,0
20240119,152100,1564929735,4850,4850,4850,4850,0
20240119,152000,1564929735,4850,4850,4850,4850,0
20240119,151900,1564929735,4850,4850,4850,4845,98
20240119,151800,1564454615,4850,4845,4850,4845,29
20240119,151700,1564314095,4850,4850,4850,4850,20
20240119,151600,1564217095,4855,4845,4855,4845,795
20240119,151500,1560365150,4845,4845,4845,4845,313
20240119,151400,1558848665,4840,4845,4845,4840,759
20240119,151300,1555171770,4850,4850,4850,4850,52
20240119,151200,1554919570,4850,4860,4860,4850,294
20240119,151100,1553493075,4860,4860,4860,4855,137
20240119,151000,1552827265,4860,4860,4870,4860,1827
20240119,150900,1543940550,4860,4850,4860,4850,1145
20240119,150800,1538379780,4855,4835,4855,4835,99
20240119,150700,1537900240,4835,4835,4835,4835,40
20240119,150600,1537706840,4835,4835,4835,4835,20
20240119,150500,1537610140,4840,4840,4840,4840,66
20240119,150400,1537290700,4845,4850,4850,4840,186
20240119,150300,1536390375,4850,4860,4860,4850,14007
20240119,150200,1468411890,4860,4860,4860,4855,192
20240119,150100,1467479630,4860,4865,4865,4860,76
20240119,150000,1467109940,4865,4865,4865,4865,0
20240119,145900,1467109940,4865,4865,4865,4855,1160
20240119,145800,1461466640,4865,4855,4865,4855,1003
20240119,145700,1456588135,4855,4860,4860,4855,1029
20240119,145600,1451588245,4860,4850,4860,4850,79
20240119,145500,1451204315,4840,4840,4865,4840,1876
20240119,145400,1442092820,4840,4840,4850,4840,511
20240119,145300,1439617545,4845,4855,4860,4845,2648
20240119,145200,1426748780,4845,4845,4860,4845,226
20240119,145100,1425651235,4860,4855,4860,4840,316
20240119,145000,1424116950,4855,4815,4860,4810,20057
20240119,144900,1327523615,4815,4810,4815,4810,433
20240119,144800,1325439930,4810,4805,4810,4805,927
20240119,144700,1320981290,4805,4810,4810,4805,190
20240119,144600,1320068240,4810,4810,4810,4810,0
20240119,144500,1320068240,4810,4810,4810,4810,8
20240119,144400,1320029760,4805,4810,4810,4805,103
20240119,144300,1319534345,4810,4805,4810,4800,1108
20240119,144200,1314214790,4805,4800,4805,4800,1997
20240119,144100,1304619265,4800,4805,4805,4800,101
20240119,144000,1304134460,4800,4800,4800,4800,416
20240119,143900,1302137660,4800,4805,4805,4800,1255
20240119,143800,1296113645,4805,4800,4805,4800,701
20240119,143700,1292748840,4800,4800,4800,4800,1000
20240119,143600,1287948840,4800,4800,4800,4800,1
20240119,143500,1287944040,4800,4800,4800,4800,6392
20240119,143400,1257262440,4800,4805,4805,4800,1212
20240119,143300,1251442545,4805,4805,4805,4805,0
20240119,143200,1251442545,4805,4810,4815,4805,315
20240119,143100,1249927470,4810,4810,4810,4800,266
20240119,143000,1248648020,4815,4810,4815,4800,12289
20240119,142900,1189634185,4815,4815,4815,4815,4
20240119,142800,1189614925,4815,4810,4815,4810,305
20240119,142700,1188147850,4815,4810,4815,4810,6
20240119,142600,1188118980,4810,4810,4810,4805,1792
20240119,142500,1179499465,4800,4800,4800,4800,450
20240119,142400,1177339465,4800,4800,4800,4800,0
20240119,142300,1177339465,4800,4810,4810,4800,503
20240119,142200,1174925035,4800,4805,4805,4800,686
20240119,142100,1171630110,4805,4805,4805,4805,14
20240119,142000,1171562840,4805,4805,4805,4800,685
20240119,141900,1168274440,4805,4805,4805,4800,234
20240119,141800,1167150075,4805,4810,4810,4805,79
20240119,141700,1166770285,4810,4805,4810,4805,253
20240119,141600,1165553825,4805,4805,4805,4800,5334
20240119,141500,1139924260,4810,4810,4810,4810,101
20240119,141400,1139438450,4810,4810,4810,4810,0
20240119,141300,1139438450,4810,4810,4810,4810,58
20240119,141200,1139159470,4810,4810,4810,4810,0
20240119,141100,1139159470,4810,4810,4810,4805,4148
20240119,141000,1119227725,4805,4815,4815,4805,7119
20240119,140900,1084967925,4820,4820,4820,4815,67
20240119,140800,1084645160,4820,4820,4820,4815,1729
20240119,140700,1076316645,4820,4820,4820,4820,272
20240119,140600,1075005605,4820,4820,4820,4820,93
20240119,140500,1074557345,4820,4820,4820,4820,792
20240119,140400,1070739905,4820,4820,4820,4820,226
20240119,140300,1069650585,4815,4815,4815,4815,544
20240119,140200,1067031225,4815,4820,4820,4815,3181
20240119,140100,1051699055,4820,4825,4825,4820,6
20240119,140000,1051670120,4825,4825,4825,4825,512
20240119,135900,1049199720,4825,4825,4825,4820,113
20240119,135800,1048654500,4825,4830,4845,4825,3989
20240119,135700,1029391515,4830,4830,4830,4830,71
20240119,135600,1029048585,4830,4830,4830,4830,0
20240119,135500,1029048585,4830,4835,4835,4830,4
20240119,135400,1029029250,4830,4840,4840,4830,948
20240119,135300,1024442930,4840,4840,4840,4840,1
20240119,135200,1024438090,4845,4840,4845,4835,545
20240119,135100,1021802945,4845,4845,4845,4845,13
20240119,135000,1021739960,4850,4845,4850,4840,1608
20240119,134900,1013950950,4845,4845,4845,4845,100
20240119,134800,1013466450,4845,4845,4845,4845,0
20240119,134700,1013466450,4845,4840,4845,4840,178
20240119,134600,1012604925,4840,4840,4840,4840,53
20240119,134500,1012348405,4840,4840,4840,4835,413
20240119,134400,1010350870,4840,4835,4840,4835,288
20240119,134300,1008958335,4840,4840,4845,4835,425
20240119,134200,1006901855,4840,4835,4840,4835,316
20240119,134100,1005373990,4835,4835,4835,4835,154
20240119,134000,1004629400,4835,4835,4835,4830,216
20240119,133900,1003585050,4835,4835,4835,4835,0
20240119,133800,1003585050,4835,4835,4835,4835,0
20240119,133700,1003585050,4835,4830,4835,4825,1061
20240119,133600,998462860,4835,4835,4835,4835,22
20240119,133500,998356490,4835,4835,4835,4830,211
20240119,133400,997337305,4835,4825,4835,4825,621
20240119,133300,994339440,4825,4825,4825,4825,169
20240119,133200,993524015,4825,4825,4825,4825,10
20240119,133100,993475765,4825,4825,4825,4820,164
20240119,133000,992685080,4820,4825,4825,4815,2254
20240119,132900,981820945,4830,4830,4830,4825,472
20240119,132800,979543525,4830,4830,4830,4825,2287
20240119,132700,968503640,4835,4835,4835,4835,2
20240119,132600,968493970,4840,4830,4840,4825,412
20240119,132500,966505900,4825,4825,4840,4825,2161
20240119,132400,956079045,4825,4825,4825,4825,599
20240119,132300,953188870,4825,4830,4830,4825,824
20240119,132200,949211160,4830,4830,4830,4830,40
20240119,132100,949017960,4840,4840,4840,4840,128
20240119,132000,948398440,4830,4830,4840,4830,1371
20240119,131900,941775170,4830,4840,4840,4830,1342
20240119,131800,935288345,4840,4840,4850,4840,2468
20240119,131700,923343215,4850,4850,4850,4850,0
20240119,131600,923343215,4850,4850,4850,4850,10
20240119,131500,923294715,4850,4850,4850,4850,10
20240119,131400,923246215,4850,4840,4850,4840,51
20240119,131300,922998975,4840,4840,4840,4840,15
20240119,131200,922926375,4845,4840,4845,4840,707
20240119,131100,919501495,4840,4840,4840,4840,7
20240119,131000,919467615,4835,4845,4845,4835,1779
20240119,130900,910859705,4845,4845,4845,4845,41
20240119,130800,910661060,4845,4845,4845,4845,612
20240119,130700,907695920,4845,4845,4845,4845,0
20240119,130600,907695920,4845,4840,4845,4840,168
20240119,130500,906882360,4840,4845,4845,4840,27
20240119,130400,906751550,4845,4845,4845,4845,304
20240119,130300,905278670,4845,4845,4845,4845,0
20240119,130200,905278670,4845,4845,4845,4845,0
20240119,130100,905278670,4845,4845,4845,4845,1
20240119,130000,905273825,4840,4845,4845,4840,363
20240119,125900,903516405,4845,4845,4845,4845,50
20240119,125800,903274155,4850,4840,4850,4840,189
20240119,125700,902358395,4850,4850,4850,4850,6
20240119,125600,902329295,4835,4835,4835,4835,1
20240119,125500,902324460,4835,4835,4835,4835,30
20240119,125400,902179410,4835,4835,4835,4835,342
20240119,125300,900525840,4835,4835,4835,4835,10
20240119,125200,900477490,4830,4850,4850,4830,432
20240119,125100,898387065,4840,4830,4840,4830,473
20240119,125000,896101765,4825,4825,4825,4825,1
20240119,124900,896096940,4825,4825,4825,4825,0
20240119,124800,896096940,4825,4825,4825,4825,0
20240119,124700,896096940,4825,4825,4830,4825,217
20240119,124600,895049625,4825,4830,4830,4825,2748
20240119,124500,881790520,4825,4825,4830,4825,1063
20240119,124400,876661465,4830,4830,4830,4830,2345
20240119,124300,865335115,4835,4840,4840,4830,3845
20240119,124200,846762650,4840,4840,4840,4840,33
20240119,124100,846602930,4840,4830,4840,4830,114
20240119,124000,846051500,4830,4830,4830,4830,58
20240119,123900,845771360,4830,4835,4835,4825,3407
20240119,123800,829316610,4835,4840,4840,4835,691
20240119,123700,825973900,4850,4850,4850,4845,1246
20240119,123600,819932490,4850,4850,4850,4850,205
20240119,123500,818938240,4845,4845,4845,4845,55
20240119,123400,818671765,4850,4850,4850,4850,0
20240119,123300,818671765,4850,4845,4850,4845,28
20240119,123200,818536010,4850,4850,4850,4850,23
20240119,123100,818424460,4845,4855,4860,4845,159
20240119,123000,817652130,4850,4850,4850,4850,0
20240119,122900,817652130,4850,4850,4850,4850,115
20240119,122800,817094380,4850,4845,4850,4845,108
20240119,122700,816571115,4845,4850,4850,4845,311
20240119,122600,815064270,4840,4840,4840,4840,127
20240119,122500,814449590,4840,4840,4840,4840,0
20240119,122400,814449590,4840,4840,4840,4840,25
20240119,122300,814328590,4840,4835,4840,4835,23
20240119,122200,814217370,4835,4835,4835,4835,1
20240119,122100,814212535,4830,4830,4830,4830,100
20240119,122000,813729535,4825,4825,4825,4825,0
20240119,121900,813729535,4825,4825,4825,4825,0
20240119,121800,813729535,4825,4840,4840,4825,32
20240119,121700,813575105,4840,4840,4840,4825,3099
20240119,121600,798609505,4840,4840,4840,4840,21
20240119,121500,798507865,4840,4840,4840,4840,713
20240119,121400,795056945,4840,4845,4845,4840,4
20240119,121300,795037575,4845,4845,4845,4840,727
20240119,121200,791517035,4845,4855,4855,4845,708
20240119,121100,788086695,4840,4845,4845,4840,300
20240119,121000,786634520,4855,4855,4855,4850,506
20240119,120900,784179160,4855,4855,4855,4855,426
20240119,120800,782110930,4855,4855,4855,4855,1
20240119,120700,782106075,4855,4855,4855,4855,125
20240119,120600,781499200,4855,4855,4855,4855,10
20240119,120500,781450650,4855,4850,4855,4850,120
20240119,120400,780868125,4855,4855,4855,4855,0
20240119,120300,780868125,4855,4855,4855,4855,0
20240119,120200,780868125,4855,4855,4855,4855,4
20240119,120100,780848705,4830,4830,4830,4830,5488
20240119,120000,754341665,4830,4835,4835,4830,355
20240119,115900,752626395,4830,4850,4850,4830,3146
20240119,115800,737412050,4850,4850,4850,4850,60
20240119,115700,737121050,4850,4850,4850,4850,503
20240119,115600,734681500,4845,4865,4865,4845,253
20240119,115500,733450715,4865,4865,4865,4865,2
20240119,115400,733440985,4845,4850,4850,4845,1802
20240119,115300,724701340,4850,4855,4865,4850,1790
20240119,115200,716001360,4860,4875,4875,4860,1794
20240119,115100,707282505,4865,4865,4865,4865,51
20240119,115000,707034390,4865,4865,4865,4865,0
20240119,114900,707034390,4865,4865,4865,4865,2018
20240119,114800,697216820,4870,4870,4870,4870,211
20240119,114700,696189250,4875,4875,4875,4875,1
20240119,114600,696184375,4870,4870,4870,4870,1798
20240119,114500,687428115,4870,4880,4880,4865,304
20240119,114400,685946655,4865,4880,4880,4865,6101
20240119,114300,656222570,4880,4880,4885,4880,1389
20240119,114200,649442250,4880,4885,4885,4880,30
20240119,114100,649295750,4885,4885,4885,4885,10
20240119,114000,649246900,4875,4875,4875,4875,100
20240119,113900,648759400,4885,4875,4885,4875,1219
20240119,113800,642816275,4870,4875,4875,4870,314
20240119,113700,641285990,4875,4885,4885,4875,1412
20240119,113600,634396010,4885,4880,4885,4880,95
20240119,113500,633932405,4880,4880,4880,4875,1849
20240119,113400,624915865,4880,4880,4880,4880,10
20240119,113300,624867065,4875,4875,4875,4875,0
20240119,113200,624867065,4875,4875,4875,4870,143
20240119,113100,624170190,4875,4875,4875,4875,481
20240119,113000,621825315,4870,4870,4870,4870,10
20240119,112900,621776615,4870,4870,4870,4870,272
20240119,112800,620451975,4870,4870,4870,4870,200
20240119,112700,619477975,4875,4875,4875,4870,322
20240119,112600,617909030,4880,4880,4880,4880,0
20240119,112500,617909030,4880,4885,4885,4880,971
20240119,112400,613170400,4880,4885,4885,4880,2152
20240119,112300,602659990,4880,4880,4880,4880,0
20240119,112200,602659990,4880,4880,4880,4880,0
20240119,112100,602659990,4880,4870,4880,4870,761
20240119,112000,598950950,4870,4870,4870,4870,922
20240119,111900,594460810,4870,4875,4875,4870,1344
20240119,111800,587915250,4870,4875,4875,4870,1551
20240119,111700,580361790,4875,4880,4880,4870,501
20240119,111600,577918945,4880,4880,4880,4880,145
20240119,111500,577211345,4880,4885,4885,4880,359
20240119,111400,575458705,4885,4895,4900,4885,402
20240119,111300,573494690,4880,4880,4880,4880,0
20240119,111200,573494690,4880,4900,4900,4880,410
20240119,111100,571493690,4900,4880,4900,4880,675
20240119,111000,568198050,4880,4880,4880,4880,5
20240119,110900,568173650,4870,4870,4870,4870,0
20240119,110800,568173650,4870,4900,4900,4870,114
20240119,110700,567615705,4900,4900,4900,4895,188
20240119,110600,566694605,4900,4895,4900,4855,1934
20240119,110500,557280105,4895,4900,4900,4885,296
20240119,110400,555832380,4900,4900,4900,4900,1
20240119,110300,555827480,4900,4900,4900,4890,123
20240119,110200,555225790,4890,4890,4900,4890,126
20240119,110100,554608630,4900,4900,4900,4895,284
20240119,110000,553217035,4900,4910,4930,4900,1051
20240119,105900,548067075,4900,4900,4900,4900,1719
20240119,105800,539643975,4900,4900,4900,4885,35
20240119,105700,539472490,4890,4890,4890,4885,994
20240119,105600,534615965,4895,4895,4895,4895,2
20240119,105500,534606175,4850,4895,4900,4850,1747
20240119,105400,526094805,4895,4920,4920,4895,12686
20240119,105300,463900480,4915,4925,4925,4915,2156
20240119,105200,453289345,4925,4925,4925,4925,296
20240119,105100,451831545,4930,4935,4935,4930,5625
20240119,105000,424088705,4935,4940,4940,4935,533
20240119,104900,421455700,4950,4950,4950,4950,2
20240119,104800,421445800,4950,4950,4950,4950,0
20240119,104700,421445800,4950,4955,4955,4950,118
20240119,104600,420861650,4955,4965,4970,4955,679
20240119,104500,417497030,4970,4965,4970,4965,51
20240119,104400,417243810,4965,4965,4965,4965,80
20240119,104300,416846610,4965,4950,4965,4950,2594
20240119,104200,403970950,4940,4940,4940,4940,294
20240119,104100,402518590,4935,4935,4935,4935,2386
20240119,104000,390743680,4935,4935,4935,4935,0
20240119,103900,390743680,4935,4935,4935,4935,500
20240119,103800,388276180,4935,4935,4935,4935,32
20240119,103700,388118260,4935,4930,4935,4930,99
20240119,103600,387630185,4935,4935,4935,4935,200
20240119,103500,386643185,4935,4940,4940,4935,1574
20240119,103400,378875140,4940,4940,4940,4940,329
20240119,103300,377249880,4940,4940,4940,4940,1
20240119,103200,377244940,4940,4960,4960,4940,469
20240119,103100,374927880,4960,4960,4960,4960,0
20240119,103000,374927880,4960,4965,4965,4940,178
20240119,102900,374048020,4965,4965,4965,4965,50
20240119,102800,373799770,4965,4945,4965,4945,7
20240119,102700,373765055,4945,4945,4945,4945,139
20240119,102600,373077700,4945,4940,4945,4940,247
20240119,102500,371857020,4940,4940,4940,4940,100
20240119,102400,371363020,4940,4940,4940,4940,8
20240119,102300,371323500,4930,4930,4930,4930,1555
20240119,102200,363657350,4935,4935,4935,4935,525
20240119,102100,361066475,4940,4955,4955,4940,6340
20240119,102000,329697610,4955,4955,4955,4955,3280
20240119,101900,313445210,4960,4960,4960,4960,0
20240119,101800,313445210,4960,4960,4960,4960,101
20240119,101700,312944250,4955,4955,4955,4955,0
20240119,101600,312944250,4955,4955,4955,4955,1101
20240119,101500,307488795,4955,4955,4955,4955,638
20240119,101400,304327505,4955,4955,4955,4955,0
20240119,101300,304327505,4955,4960,4960,4955,1958
20240119,101200,294619340,4960,4960,4960,4955,345
20240119,101100,292908595,4960,4960,4960,4960,1060
20240119,101000,287650995,4960,4960,4960,4960,171
20240119,100900,286802835,4960,4960,4960,4960,50
20240119,100800,286554835,4960,4960,4960,4960,0
20240119,100700,286554835,4960,4975,4975,4960,957
20240119,100600,281808040,4965,4965,4965,4965,70
20240119,100500,281460490,4975,4975,4975,4975,149
20240119,100400,280719215,4975,4975,4975,4975,10
20240119,100300,280669465,4975,4960,4975,4960,302
20240119,100200,279171530,4960,4960,4960,4960,55
20240119,100100,278898730,4965,4980,4980,4960,307
20240119,100000,277374885,4980,4980,4980,4980,105
20240119,095900,276851985,4955,4955,4955,4955,491
20240119,095800,274419080,4955,4955,4955,4955,530
20240119,095700,271792930,4955,4955,4955,4955,18
20240119,095600,271703740,4955,4955,4955,4955,50
20240119,095500,271455990,4955,4965,4965,4950,1377
20240119,095400,264630355,4970,4970,4970,4970,278
20240119,095300,263248695,4970,4970,4970,4970,7
20240119,095200,263213905,4970,4970,4970,4970,262
20240119,095100,261911765,4970,4965,4970,4965,83
20240119,095000,261499505,4955,4985,4985,4955,5600
20240119,094900,233669645,4990,4990,4990,4990,465
20240119,094800,231349295,4995,4995,4995,4995,60
20240119,094700,231049595,5000,4995,5000,4990,738
20240119,094600,227365835,5000,5000,5000,5000,250
20240119,094500,226115835,5000,4995,5000,4995,40
20240119,094400,225915935,5000,5010,5010,5000,312
20240119,094300,224355835,5010,5010,5010,5010,370
20240119,094200,222502135,5010,5020,5020,5010,243
20240119,094100,221284275,5020,5020,5020,5020,8
20240119,094000,221244115,5020,5020,5030,5020,235
20240119,093900,220062875,5020,5010,5030,5010,3113
20240119,093800,204425075,5020,5010,5020,5010,659
20240119,093700,201117025,5010,5010,5020,5010,494
20240119,093600,198642055,5010,5000,5010,5000,1070
20240119,093500,193292015,4995,4995,4995,4995,100
20240119,093400,192792515,5000,5010,5010,5000,195
20240119,093300,191817495,5010,5020,5020,5010,1002
20240119,093200,186797455,5020,5010,5020,5010,212
20240119,093100,185734315,5010,5020,5020,5010,102
20240119,093000,185222975,5020,4995,5020,4995,3440
20240119,092900,168003295,4995,4995,4995,4995,169
20240119,092800,167159140,4995,5000,5000,4995,91
20240119,092700,166704495,5000,4990,5000,4990,791
20240119,092600,162753110,4990,4995,4995,4985,21
20240119,092500,162648355,4995,4995,4995,4995,201
20240119,092400,161644360,4990,5010,5010,4990,2377
20240119,092300,149773080,4995,5000,5000,4995,1841
20240119,092200,140574310,5020,5010,5020,5010,560
20240119,092100,137768610,5020,5000,5020,5000,2856
20240119,092000,123467510,5000,5010,5010,5000,2019
20240119,091900,113372320,5000,5000,5000,5000,22
20240119,091800,113262320,5000,5010,5010,5000,1388
20240119,091700,106309460,5000,5000,5000,5000,2571
20240119,091600,93454460,5010,5010,5010,5010,1170
20240119,091500,87592760,5010,5010,5010,5010,112
20240119,091400,87031640,5010,5010,5010,5010,1485
20240119,091300,79591790,5010,5010,5010,5010,753
20240119,091200,75819260,5010,5000,5010,5000,14
20240119,091100,75749230,5000,4990,5010,4990,1113
20240119,091000,70178140,4990,5010,5010,4990,1706
20240119,090900,61636000,5020,4995,5020,4995,662
20240119,090800,58323505,5020,5010,5020,5010,1242
20240119,090700,52088965,5000,4990,5010,4985,4036
20240119,090600,31903530,4990,4990,4990,4975,671
20240119,090500,28560695,4980,4995,4995,4980,279
20240119,090400,27168460,4995,4995,5000,4995,161
20240119,090300,26363810,5000,5000,5000,4990,1099
20240119,090200,20868820,5000,4985,5010,4985,1499
20240119,090100,13374100,4970,4975,4975,4970,282
20240119,090000,11971300,4975,5000,5000,4975,2366