KissMeData/092200/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195800,794592955,5010,5010,5010,5010,3009
20240102,195700,794592955,5010,5010,5010,5010,0
20240102,195600,794592955,5010,5010,5010,5010,0
20240102,195500,794592955,5010,5010,5010,5010,0
20240102,195400,794592955,5010,5010,5010,5010,0
20240102,195300,794592955,5010,5010,5010,5010,0
20240102,195200,794592955,5010,5010,5010,5010,0
20240102,195100,794592955,5010,5010,5010,5010,0
20240102,195000,794592955,5010,5010,5010,5010,0
20240102,194900,794592955,5010,5010,5010,5010,0
20240102,194800,794592955,5010,5010,5010,5010,0
20240102,194700,794592955,5010,5010,5010,5010,0
20240102,194600,794592955,5010,5010,5010,5010,0
20240102,194500,794592955,5010,5010,5010,5010,0
20240102,194400,794592955,5010,5010,5010,5010,0
20240102,194300,794592955,5010,5010,5010,5010,0
20240102,194200,794592955,5010,5010,5010,5010,0
20240102,194100,794592955,5010,5010,5010,5010,0
20240102,194000,794592955,5010,5010,5010,5010,0
20240102,193900,794592955,5010,5010,5010,5010,0
20240102,193800,794592955,5010,5010,5010,5010,0
20240102,193700,794592955,5010,5010,5010,5010,0
20240102,193600,794592955,5010,5010,5010,5010,0
20240102,193500,794592955,5010,5010,5010,5010,0
20240102,193400,794592955,5010,5010,5010,5010,0
20240102,193300,794592955,5010,5010,5010,5010,0
20240102,193200,794592955,5010,5010,5010,5010,0
20240102,193100,794592955,5010,5010,5010,5010,0
20240102,193000,794592955,5010,5010,5010,5010,0
20240102,192900,794592955,5010,5010,5010,5010,0
20240102,192800,794592955,5010,5010,5010,5010,3009
20240102,192700,794592955,5010,5010,5010,5010,0
20240102,192600,794592955,5010,5010,5010,5010,0
20240102,192500,794592955,5010,5010,5010,5010,0
20240102,192400,794592955,5010,5010,5010,5010,0
20240102,192300,794592955,5010,5010,5010,5010,0
20240102,192200,794592955,5010,5010,5010,5010,0
20240102,192100,794592955,5010,5010,5010,5010,0
20240102,192000,794592955,5010,5010,5010,5010,0
20240102,191900,794592955,5010,5010,5010,5010,0
20240102,191800,794592955,5010,5010,5010,5010,0
20240102,191700,794592955,5010,5010,5010,5010,0
20240102,191600,794592955,5010,5010,5010,5010,0
20240102,191500,794592955,5010,5010,5010,5010,0
20240102,191400,794592955,5010,5010,5010,5010,0
20240102,191300,794592955,5010,5010,5010,5010,0
20240102,191200,794592955,5010,5010,5010,5010,0
20240102,191100,794592955,5010,5010,5010,5010,0
20240102,191000,794592955,5010,5010,5010,5010,0
20240102,190900,794592955,5010,5010,5010,5010,0
20240102,190800,794592955,5010,5010,5010,5010,0
20240102,190700,794592955,5010,5010,5010,5010,0
20240102,190600,794592955,5010,5010,5010,5010,0
20240102,190500,794592955,5010,5010,5010,5010,0
20240102,190400,794592955,5010,5010,5010,5010,0
20240102,190300,794592955,5010,5010,5010,5010,0
20240102,190200,794592955,5010,5010,5010,5010,0
20240102,190100,794592955,5010,5010,5010,5010,0
20240102,190000,794592955,5010,5010,5010,5010,0
20240102,185900,794592955,5010,5010,5010,5010,0
20240102,185800,794592955,5010,5010,5010,5010,3009
20240102,185700,794592955,5010,5010,5010,5010,0
20240102,185600,794592955,5010,5010,5010,5010,0
20240102,185500,794592955,5010,5010,5010,5010,0
20240102,185400,794592955,5010,5010,5010,5010,0
20240102,185300,794592955,5010,5010,5010,5010,0
20240102,185200,794592955,5010,5010,5010,5010,0
20240102,185100,794592955,5010,5010,5010,5010,0
20240102,185000,794592955,5010,5010,5010,5010,0
20240102,184900,794592955,5010,5010,5010,5010,0
20240102,184800,794592955,5010,5010,5010,5010,0
20240102,184700,794592955,5010,5010,5010,5010,0
20240102,184600,794592955,5010,5010,5010,5010,0
20240102,184500,794592955,5010,5010,5010,5010,0
20240102,184400,794592955,5010,5010,5010,5010,0
20240102,184300,794592955,5010,5010,5010,5010,0
20240102,184200,794592955,5010,5010,5010,5010,0
20240102,184100,794592955,5010,5010,5010,5010,0
20240102,184000,794592955,5010,5010,5010,5010,0
20240102,183900,794592955,5010,5010,5010,5010,0
20240102,183800,794592955,5010,5010,5010,5010,0
20240102,183700,794592955,5010,5010,5010,5010,0
20240102,183600,794592955,5010,5010,5010,5010,0
20240102,183500,794592955,5010,5010,5010,5010,0
20240102,183400,794592955,5010,5010,5010,5010,0
20240102,183300,794592955,5010,5010,5010,5010,0
20240102,183200,794592955,5010,5010,5010,5010,0
20240102,183100,794592955,5010,5010,5010,5010,0
20240102,183000,794592955,5010,5010,5010,5010,0
20240102,182900,794592955,5010,5010,5010,5010,0
20240102,182800,794592955,5010,5010,5010,5010,3009
20240102,182700,794592955,5010,5010,5010,5010,0
20240102,182600,794592955,5010,5010,5010,5010,0
20240102,182500,794592955,5010,5010,5010,5010,0
20240102,182400,794592955,5010,5010,5010,5010,0
20240102,182300,794592955,5010,5010,5010,5010,0
20240102,182200,794592955,5010,5010,5010,5010,0
20240102,182100,794592955,5010,5010,5010,5010,0
20240102,182000,794592955,5010,5010,5010,5010,0
20240102,181900,794592955,5010,5010,5010,5010,0
20240102,181800,794592955,5010,5010,5010,5010,0
20240102,181700,794592955,5010,5010,5010,5010,0
20240102,181600,794592955,5010,5010,5010,5010,0
20240102,181500,794592955,5010,5010,5010,5010,0
20240102,181400,794592955,5010,5010,5010,5010,0
20240102,181300,794592955,5010,5010,5010,5010,0
20240102,181200,794592955,5010,5010,5010,5010,0
20240102,181100,794592955,5010,5010,5010,5010,0
20240102,181000,794592955,5010,5010,5010,5010,0
20240102,180900,794592955,5010,5010,5010,5010,0
20240102,180800,794592955,5010,5010,5010,5010,0
20240102,180700,794592955,5010,5010,5010,5010,0
20240102,180600,794592955,5010,5010,5010,5010,0
20240102,180500,794592955,5010,5010,5010,5010,0
20240102,180400,794592955,5010,5010,5010,5010,0
20240102,180300,794592955,5010,5010,5010,5010,0
20240102,180200,794592955,5010,5010,5010,5010,0
20240102,180100,794592955,5010,5010,5010,5010,0
20240102,180000,794592955,5010,5010,5010,5010,0
20240102,175900,794592955,5010,5010,5010,5010,0
20240102,175800,794592955,5010,5010,5010,5010,3009
20240102,175700,794592955,5010,5010,5010,5010,0
20240102,175600,794592955,5010,5010,5010,5010,0
20240102,175500,794592955,5010,5010,5010,5010,0
20240102,175400,794592955,5010,5010,5010,5010,0
20240102,175300,794592955,5010,5010,5010,5010,0
20240102,175200,794592955,5010,5010,5010,5010,0
20240102,175100,794592955,5010,5010,5010,5010,0
20240102,175000,794592955,5010,5010,5010,5010,0
20240102,174900,794592955,5010,5010,5010,5010,0
20240102,174800,794592955,5010,5010,5010,5010,0
20240102,174700,794592955,5010,5010,5010,5010,0
20240102,174600,794592955,5010,5010,5010,5010,0
20240102,174500,794592955,5010,5010,5010,5010,0
20240102,174400,794592955,5010,5010,5010,5010,0
20240102,174300,794592955,5010,5010,5010,5010,0
20240102,174200,794592955,5010,5010,5010,5010,0
20240102,174100,794592955,5010,5010,5010,5010,0
20240102,174000,794592955,5010,5010,5010,5010,0
20240102,173900,794592955,5010,5010,5010,5010,0
20240102,173800,794592955,5010,5010,5010,5010,0
20240102,173700,794592955,5010,5010,5010,5010,0
20240102,173600,794592955,5010,5010,5010,5010,0
20240102,173500,794592955,5010,5010,5010,5010,0
20240102,173400,794592955,5010,5010,5010,5010,0
20240102,173300,794592955,5010,5010,5010,5010,0
20240102,173200,794592955,5010,5010,5010,5010,0
20240102,173100,794592955,5010,5010,5010,5010,0
20240102,173000,794592955,5010,5010,5010,5010,0
20240102,172900,794592955,5010,5010,5010,5010,0
20240102,172800,794592955,5010,5010,5010,5010,3009
20240102,172700,794592955,5010,5010,5010,5010,0
20240102,172600,794592955,5010,5010,5010,5010,0
20240102,172500,794592955,5010,5010,5010,5010,0
20240102,172400,794592955,5010,5010,5010,5010,0
20240102,172300,794592955,5010,5010,5010,5010,0
20240102,172200,794592955,5010,5010,5010,5010,0
20240102,172100,794592955,5010,5010,5010,5010,0
20240102,172000,794592955,5010,5010,5010,5010,0
20240102,171900,794592955,5010,5010,5010,5010,0
20240102,171800,794592955,5010,5010,5010,5010,0
20240102,171700,794592955,5010,5010,5010,5010,0
20240102,171600,794592955,5010,5010,5010,5010,0
20240102,171500,794592955,5010,5010,5010,5010,0
20240102,171400,794592955,5010,5010,5010,5010,0
20240102,171300,794592955,5010,5010,5010,5010,0
20240102,171200,794592955,5010,5010,5010,5010,0
20240102,171100,794592955,5010,5010,5010,5010,0
20240102,171000,794592955,5010,5010,5010,5010,0
20240102,170900,794592955,5010,5010,5010,5010,0
20240102,170800,794592955,5010,5010,5010,5010,0
20240102,170700,794592955,5010,5010,5010,5010,0
20240102,170600,794592955,5010,5010,5010,5010,0
20240102,170500,794592955,5010,5010,5010,5010,0
20240102,170400,794592955,5010,5010,5010,5010,0
20240102,170300,794592955,5010,5010,5010,5010,0
20240102,170200,794592955,5010,5010,5010,5010,0
20240102,170100,794592955,5010,5010,5010,5010,0
20240102,170000,794592955,5010,5010,5010,5010,0
20240102,165900,794592955,5010,5010,5010,5010,0
20240102,165800,794592955,5010,5010,5010,5010,3009
20240102,165700,794592955,5010,5010,5010,5010,0
20240102,165600,794592955,5010,5010,5010,5010,0
20240102,165500,794592955,5010,5010,5010,5010,0
20240102,165400,794592955,5010,5010,5010,5010,0
20240102,165300,794592955,5010,5010,5010,5010,0
20240102,165200,794592955,5010,5010,5010,5010,0
20240102,165100,794592955,5010,5010,5010,5010,0
20240102,165000,794592955,5010,5010,5010,5010,0
20240102,164900,794592955,5010,5010,5010,5010,0
20240102,164800,794592955,5010,5010,5010,5010,0
20240102,164700,794592955,5010,5010,5010,5010,0
20240102,164600,794592955,5010,5010,5010,5010,0
20240102,164500,794592955,5010,5010,5010,5010,0
20240102,164400,794592955,5010,5010,5010,5010,0
20240102,164300,794592955,5010,5010,5010,5010,0
20240102,164200,794592955,5010,5010,5010,5010,0
20240102,164100,794592955,5010,5010,5010,5010,0
20240102,164000,794592955,5010,5010,5010,5010,0
20240102,163900,794592955,5010,5010,5010,5010,0
20240102,163800,794592955,5010,5010,5010,5010,0
20240102,163700,794592955,5010,5010,5010,5010,0
20240102,163600,794592955,5010,5010,5010,5010,0
20240102,163500,794592955,5010,5010,5010,5010,0
20240102,163400,794592955,5010,5010,5010,5010,0
20240102,163300,794592955,5010,5010,5010,5010,0
20240102,163200,794592955,5010,5010,5010,5010,0
20240102,163100,794592955,5010,5010,5010,5010,0
20240102,163000,794592955,5010,5010,5010,5010,0
20240102,162900,794592955,5010,5010,5010,5010,0
20240102,162800,794592955,5010,5010,5010,5010,3009
20240102,162700,794592955,5010,5010,5010,5010,0
20240102,162600,794592955,5010,5010,5010,5010,0
20240102,162500,794592955,5010,5010,5010,5010,0
20240102,162400,794592955,5010,5010,5010,5010,0
20240102,162300,794592955,5010,5010,5010,5010,0
20240102,162200,794592955,5010,5010,5010,5010,0
20240102,162100,794592955,5010,5010,5010,5010,0
20240102,162000,794592955,5010,5010,5010,5010,0
20240102,161900,794592955,5010,5010,5010,5010,0
20240102,161800,794592955,5010,5010,5010,5010,0
20240102,161700,794592955,5010,5010,5010,5010,0
20240102,161600,794592955,5010,5010,5010,5010,0
20240102,161500,794592955,5010,5010,5010,5010,0
20240102,161400,794592955,5010,5010,5010,5010,0
20240102,161300,794592955,5010,5010,5010,5010,0
20240102,161200,794592955,5010,5010,5010,5010,0
20240102,161100,794592955,5010,5010,5010,5010,0
20240102,161000,794592955,5010,5010,5010,5010,0
20240102,160900,794592955,5010,5010,5010,5010,0
20240102,160800,794592955,5010,5010,5010,5010,0
20240102,160700,794592955,5010,5010,5010,5010,0
20240102,160600,794592955,5010,5010,5010,5010,0
20240102,160500,794592955,5010,5010,5010,5010,0
20240102,160400,794592955,5010,5010,5010,5010,0
20240102,160300,794592955,5010,5010,5010,5010,0
20240102,160200,794592955,5010,5010,5010,5010,0
20240102,160100,794592955,5010,5010,5010,5010,0
20240102,160000,794592955,5010,5010,5010,5010,0
20240102,155900,794592955,5010,5010,5010,5010,0
20240102,155800,794592955,5010,5010,5010,5010,3009
20240102,155700,794592955,5010,5010,5010,5010,0
20240102,155600,794592955,5010,5010,5010,5010,0
20240102,155500,794592955,5010,5010,5010,5010,0
20240102,155400,794592955,5010,5010,5010,5010,0
20240102,155300,794592955,5010,5010,5010,5010,0
20240102,155200,794592955,5010,5010,5010,5010,0
20240102,155100,794592955,5010,5010,5010,5010,0
20240102,155000,794592955,5010,5010,5010,5010,0
20240102,154900,794592955,5010,5010,5010,5010,0
20240102,154800,794592955,5010,5010,5010,5010,0
20240102,154700,794592955,5010,5010,5010,5010,0
20240102,154600,794592955,5010,5010,5010,5010,0
20240102,154500,794592955,5010,5010,5010,5010,0
20240102,154400,794592955,5010,5010,5010,5010,0
20240102,154300,794592955,5010,5010,5010,5010,0
20240102,154200,794592955,5010,5010,5010,5010,0
20240102,154100,794592955,5010,5010,5010,5010,0
20240102,154000,794592955,5010,5010,5010,5010,0
20240102,153900,794592955,5010,5010,5010,5010,0
20240102,153800,794592955,5010,5010,5010,5010,0
20240102,153700,794592955,5010,5010,5010,5010,0
20240102,153600,794592955,5010,5010,5010,5010,0
20240102,153500,794592955,5010,5010,5010,5010,0
20240102,153400,794592955,5010,5010,5010,5010,0
20240102,153300,794592955,5010,5010,5010,5010,0
20240102,153200,794592955,5010,5010,5010,5010,0
20240102,153100,794592955,5010,5010,5010,5010,0
20240102,153000,794592955,5010,5010,5010,5010,3009
20240102,152900,779517865,5020,5020,5020,5020,0
20240102,152800,779517865,5020,5020,5020,5020,0
20240102,152700,779517865,5020,5020,5020,5020,0
20240102,152600,779517865,5020,5020,5020,5020,0
20240102,152500,779517865,5020,5020,5020,5020,0
20240102,152400,779517865,5020,5020,5020,5020,0
20240102,152300,779517865,5020,5020,5020,5020,0
20240102,152200,779517865,5020,5020,5020,5020,0
20240102,152100,779517865,5020,5020,5020,5020,0
20240102,152000,779517865,5020,5020,5020,5020,0
20240102,151900,779517865,5020,5020,5020,5020,553
20240102,151800,776741805,5010,5010,5010,5010,127
20240102,151700,776105535,5010,5010,5010,5010,966
20240102,151600,771265875,5000,5010,5010,5000,2500
20240102,151500,758762255,5010,5010,5010,5010,121
20240102,151400,758156045,5000,5000,5000,5000,0
20240102,151300,758156045,5000,5000,5000,5000,211
20240102,151200,757101045,5010,5010,5010,5010,568
20240102,151100,754255365,5020,5010,5020,5010,302
20240102,151000,752742335,5020,5020,5020,5020,60
20240102,150900,752441135,5020,5020,5020,5020,1
20240102,150800,752436115,5020,5020,5020,5020,4
20240102,150700,752416035,5020,5020,5020,5020,595
20240102,150600,749429135,5020,5010,5020,5000,556
20240102,150500,746645145,5020,5020,5020,5020,20
20240102,150400,746544745,5020,5020,5020,5020,0
20240102,150300,746544745,5020,5000,5020,5000,486
20240102,150200,744114705,5000,5010,5010,5000,1383
20240102,150100,737192705,5010,5010,5010,5010,200
20240102,150000,736190705,5010,5010,5010,5010,15
20240102,145900,736115555,5010,5010,5010,5010,127
20240102,145800,735479285,5010,5010,5010,5010,300
20240102,145700,733976285,5010,5010,5010,5010,1010
20240102,145600,728916185,5010,5020,5020,5010,13
20240102,145500,728851045,5020,5020,5020,5020,50
20240102,145400,728600045,5020,5020,5020,5020,6
20240102,145300,728569925,5020,5020,5020,5020,659
20240102,145200,725261745,5030,5030,5030,5030,15
20240102,145100,725186295,5030,5030,5030,5030,1750
20240102,145000,716383795,5020,5020,5020,5020,189
20240102,144900,715435015,5020,5020,5020,5020,703
20240102,144800,711905955,5020,5020,5020,5020,300
20240102,144700,710399955,5020,5020,5020,5020,0
20240102,144600,710399955,5020,5010,5020,5010,427
20240102,144500,708260585,5020,5020,5020,5020,20
20240102,144400,708160185,5020,5020,5020,5020,210
20240102,144300,707105985,5010,5020,5020,5010,1150
20240102,144200,701344385,5010,5010,5010,5010,579
20240102,144100,698443595,5020,5020,5020,5020,100
20240102,144000,697941595,5020,5020,5020,5020,10
20240102,143900,697891395,5020,5010,5020,5010,100
20240102,143800,697390295,5020,5020,5020,5020,0
20240102,143700,697390295,5020,5010,5020,5010,420
20240102,143600,695285895,5010,5010,5010,5010,75
20240102,143500,694910145,5010,5010,5010,5010,22
20240102,143400,694799925,5010,5020,5020,5010,4
20240102,143300,694779875,5020,5020,5020,5020,1
20240102,143200,694774855,5020,5020,5020,5020,17
20240102,143100,694689515,5020,5020,5020,5020,0
20240102,143000,694689515,5020,5020,5020,5020,0
20240102,142900,694689515,5020,5020,5020,5020,0
20240102,142800,694689515,5020,5020,5020,5020,0
20240102,142700,694689515,5020,5010,5020,5010,51
20240102,142600,694433995,5010,5010,5010,5010,0
20240102,142500,694433995,5010,5010,5010,5010,146
20240102,142400,693702535,5010,5010,5010,5010,572
20240102,142300,690836815,5010,5010,5010,5010,703
20240102,142200,687314785,5020,5030,5030,5020,245
20240102,142100,686084875,5030,5030,5030,5030,50
20240102,142000,685833375,5020,5020,5030,5020,276
20240102,141900,684447845,5020,5020,5020,5020,2029
20240102,141800,674262265,5020,5010,5020,5010,1475
20240102,141700,666862515,5020,5020,5020,5020,0
20240102,141600,666862515,5020,5010,5020,5010,3069
20240102,141500,651484325,5010,5010,5010,5010,415
20240102,141400,649405175,5010,5010,5010,5010,1925
20240102,141300,639760925,5000,5000,5000,5000,678
20240102,141200,636370925,5000,5000,5000,5000,0
20240102,141100,636370925,5000,5000,5000,5000,124
20240102,141000,635750925,5000,5000,5000,5000,500
20240102,140900,633250925,5000,5000,5000,5000,96
20240102,140800,632770925,5000,5000,5000,5000,291
20240102,140700,631315925,5000,5000,5000,5000,56
20240102,140600,631035925,5000,5000,5000,5000,0
20240102,140500,631035925,5000,5000,5000,5000,10
20240102,140400,630985925,5000,5000,5000,5000,0
20240102,140300,630985925,5000,5000,5000,5000,0
20240102,140200,630985925,5000,5000,5000,5000,100
20240102,140100,630485925,5000,5000,5000,5000,3005
20240102,140000,615460925,5000,4995,5000,4995,224
20240102,135900,614341695,5000,5000,5000,5000,102
20240102,135800,613831695,5000,5000,5000,5000,80
20240102,135700,613431695,4995,4995,4995,4995,11
20240102,135600,613376750,4995,4995,4995,4995,200
20240102,135500,612377750,4995,4995,5000,4995,196
20240102,135400,611398505,5000,4995,5000,4995,970
20240102,135300,606553155,5000,4995,5000,4995,102
20240102,135200,606043655,5000,5000,5000,5000,50
20240102,135100,605793655,5000,5000,5000,5000,272
20240102,135000,604433655,4995,5000,5000,4995,2098
20240102,134900,593943905,5000,5000,5000,5000,0
20240102,134800,593943905,5000,5000,5000,5000,1320
20240102,134700,587343905,5000,5000,5000,5000,785
20240102,134600,583418905,5000,4995,5000,4995,2600
20240102,134500,570418910,4995,4995,4995,4995,300
20240102,134400,568920410,5000,5000,5000,5000,0
20240102,134300,568920410,5000,5000,5000,5000,0
20240102,134200,568920410,5000,5000,5000,5000,242
20240102,134100,567710410,5000,5000,5000,5000,0
20240102,134000,567710410,5000,5000,5000,5000,719
20240102,133900,564115410,4990,4995,4995,4990,1082
20240102,133800,558712530,4995,4995,4995,4995,0
20240102,133700,558712530,4995,4995,4995,4995,0
20240102,133600,558712530,4995,4995,4995,4995,105
20240102,133500,558188055,4995,4995,4995,4995,0
20240102,133400,558188055,4995,4995,4995,4995,0
20240102,133300,558188055,4995,4995,4995,4995,0
20240102,133200,558188055,4995,4995,4995,4995,1324
20240102,133100,551574675,4995,4995,4995,4995,196
20240102,133000,550595655,4995,4995,4995,4995,525
20240102,132900,547973280,4995,4995,4995,4995,10
20240102,132800,547923330,4995,4995,4995,4995,399
20240102,132700,545930325,4995,4995,4995,4995,111
20240102,132600,545375880,4995,4990,4995,4990,60
20240102,132500,545076280,4990,4990,4990,4990,0
20240102,132400,545076280,4990,4990,4990,4990,3368
20240102,132300,528269960,4990,4990,4990,4990,3
20240102,132200,528254990,4990,4990,4990,4990,0
20240102,132100,528254990,4990,4985,4990,4985,2
20240102,132000,528245015,4985,4985,4985,4985,4
20240102,131900,528225075,4990,4990,4990,4990,15
20240102,131800,528150225,4990,4990,4990,4990,64
20240102,131700,527830865,4990,4990,4995,4990,39
20240102,131600,527636205,5000,5000,5000,5000,0
20240102,131500,527636205,5000,5000,5000,5000,0
20240102,131400,527636205,5000,5000,5000,5000,0
20240102,131300,527636205,5000,5000,5000,5000,4
20240102,131200,527616205,5000,5000,5000,5000,572
20240102,131100,524756205,5000,5000,5000,5000,1
20240102,131000,524751205,5000,5000,5000,4985,5554
20240102,130900,497043335,5000,5000,5000,5000,11
20240102,130800,496988335,5000,5000,5000,5000,1
20240102,130700,496983335,5000,5000,5000,5000,0
20240102,130600,496983335,5000,5000,5000,5000,433
20240102,130500,494818335,4995,4995,5000,4995,602
20240102,130400,491811340,4995,4995,4995,4995,501
20240102,130300,489308845,5000,5000,5000,5000,5
20240102,130200,489283845,5000,5000,5000,5000,5
20240102,130100,489258845,5000,4995,5000,4995,886
20240102,130000,484832095,5000,5000,5000,5000,100
20240102,125900,484332095,5000,5000,5000,5000,0
20240102,125800,484332095,5000,5000,5000,5000,225
20240102,125700,483207095,5000,5000,5000,5000,300
20240102,125600,481707095,5000,5000,5000,5000,547
20240102,125500,478972095,5000,5000,5000,5000,658
20240102,125400,475682095,5000,5000,5000,5000,2
20240102,125300,475672095,5000,5000,5000,5000,0
20240102,125200,475672095,5000,5000,5000,5000,300
20240102,125100,474172095,5010,5010,5010,5010,33
20240102,125000,474006765,5000,5000,5000,5000,6
20240102,124900,473976765,5000,5000,5000,5000,1999
20240102,124800,463981765,5000,5000,5000,5000,55
20240102,124700,463706765,5010,5010,5010,5010,0
20240102,124600,463706765,5010,5010,5010,5010,0
20240102,124500,463706765,5010,5010,5010,5010,100
20240102,124400,463205765,5000,5000,5000,5000,300
20240102,124300,461705765,5000,4995,5000,4995,3035
20240102,124200,446530835,4995,4995,4995,4995,1003
20240102,124100,441520850,4995,4990,4995,4990,133
20240102,124000,440856570,4995,4995,4995,4995,28
20240102,123900,440716710,4995,4995,4995,4995,500
20240102,123800,438219210,4995,4995,4995,4995,2
20240102,123700,438209220,4995,4995,4995,4995,100
20240102,123600,437709720,5000,5000,5000,5000,0
20240102,123500,437709720,5000,4995,5000,4990,200
20240102,123400,436710710,5000,5000,5000,5000,1
20240102,123300,436705710,4995,4990,4995,4990,7
20240102,123200,436670755,4990,4990,4990,4990,100
20240102,123100,436171755,4995,4995,4995,4995,9
20240102,123000,436126800,4990,4990,4990,4990,0
20240102,122900,436126800,4990,4990,4990,4990,0
20240102,122800,436126800,4990,4990,4990,4990,0
20240102,122700,436126800,4990,4990,4990,4990,60
20240102,122600,435827400,4990,4990,4990,4990,0
20240102,122500,435827400,4990,4990,4990,4990,136
20240102,122400,435148760,4990,4990,4990,4990,0
20240102,122300,435148760,4990,4990,4990,4990,67
20240102,122200,434814430,4990,4990,4990,4990,0
20240102,122100,434814430,4990,4990,4990,4990,35
20240102,122000,434639780,4990,4990,4990,4990,309
20240102,121900,433097870,4990,4990,4990,4990,0
20240102,121800,433097870,4990,4990,4990,4990,200
20240102,121700,432099870,4990,4990,4990,4990,538
20240102,121600,429415250,4990,4990,4990,4990,157
20240102,121500,428631820,4985,4985,4985,4985,0
20240102,121400,428631820,4985,4985,4985,4985,0
20240102,121300,428631820,4985,4985,4985,4985,0
20240102,121200,428631820,4985,4990,4990,4985,330
20240102,121100,426986265,5000,5000,5000,5000,1
20240102,121000,426981265,4985,5000,5000,4985,1103
20240102,120900,421478830,5000,5000,5000,5000,1
20240102,120800,421473830,5010,5010,5010,5010,0
20240102,120700,421473830,5010,5010,5010,5010,10
20240102,120600,421423730,5010,5000,5010,5000,151
20240102,120500,420668020,5000,5000,5000,5000,0
20240102,120400,420668020,5000,5000,5000,5000,0
20240102,120300,420668020,5000,5000,5000,5000,80
20240102,120200,420268020,5010,5010,5010,5010,0
20240102,120100,420268020,5010,5010,5010,5010,10
20240102,120000,420217920,5010,5010,5010,5010,0
20240102,115900,420217920,5010,5010,5010,5010,385
20240102,115800,418289070,5010,5010,5010,5010,194
20240102,115700,417317130,5010,5000,5010,5000,11
20240102,115600,417262120,5010,5010,5010,5010,100
20240102,115500,416761120,5010,5010,5010,5010,40
20240102,115400,416560720,5010,5010,5010,5010,60
20240102,115300,416260120,5010,5010,5010,5000,80
20240102,115200,415859350,5010,5010,5010,5010,122
20240102,115100,415248130,4990,5010,5010,4990,540
20240102,115000,412552730,5020,5020,5020,5020,0
20240102,114900,412552730,5020,5010,5020,5010,351
20240102,114800,410792270,5020,4985,5020,4985,461
20240102,114700,408493765,5020,4995,5020,4985,4683
20240102,114600,385050560,4985,4985,4985,4985,10
20240102,114500,385000710,4985,4985,4985,4985,133
20240102,114400,384337705,4985,4995,4995,4985,66
20240102,114300,384008685,4985,4985,4985,4985,0
20240102,114200,384008685,4985,4985,4985,4985,1485
20240102,114100,376605960,4995,4990,4995,4985,1102
20240102,114000,371107365,4990,4990,4990,4990,20
20240102,113900,371007565,4990,4990,4990,4990,0
20240102,113800,371007565,4990,4990,4990,4990,41
20240102,113700,370802975,4990,4990,4990,4980,231
20240102,113600,369651495,4990,4990,4990,4980,169
20240102,113500,368809460,4990,4990,4990,4990,23
20240102,113400,368694690,4990,4990,4990,4990,142
20240102,113300,367986110,4990,4990,4990,4990,15
20240102,113200,367911260,4990,4990,4990,4990,0
20240102,113100,367911260,4990,4980,4990,4980,42
20240102,113000,367701700,4985,4985,4985,4985,0
20240102,112900,367701700,4985,4985,4985,4985,20
20240102,112800,367602000,4980,4980,4980,4980,35
20240102,112700,367427700,4980,4980,4980,4980,139
20240102,112600,366735480,4980,4980,4980,4980,100
20240102,112500,366237480,4980,4985,4985,4980,1500
20240102,112400,358765135,4985,4985,4985,4985,30
20240102,112300,358615585,4985,4990,4990,4985,16
20240102,112200,358535770,5000,5000,5000,5000,0
20240102,112100,358535770,5000,5000,5000,5000,0
20240102,112000,358535770,5000,5000,5000,5000,0
20240102,111900,358535770,5000,5000,5000,5000,11
20240102,111800,358480770,5000,4990,5000,4990,772
20240102,111700,354625980,4980,4985,4990,4980,130
20240102,111600,353978130,4980,4980,4980,4980,0
20240102,111500,353978130,4980,4975,4980,4975,264
20240102,111400,352663660,4975,4975,4975,4975,40
20240102,111300,352464660,4970,4975,4975,4970,806
20240102,111200,348456310,4975,4975,4975,4975,1089
20240102,111100,343038535,4975,4970,4975,4970,1416
20240102,111000,336000785,4970,4965,4970,4965,924
20240102,110900,331412625,4965,4965,4965,4960,155
20240102,110800,330643685,4965,4965,4965,4965,500
20240102,110700,328161185,4970,4970,4970,4965,608
20240102,110600,325139430,4965,4965,4965,4965,0
20240102,110500,325139430,4965,4965,4965,4965,5
20240102,110400,325114605,4965,4965,4965,4965,0
20240102,110300,325114605,4965,4970,4970,4965,128
20240102,110200,324478575,4970,4970,4970,4970,353
20240102,110100,322724165,4965,4965,4965,4960,611
20240102,110000,319690600,4970,4960,4970,4960,1291
20240102,105900,313283375,4965,4960,4965,4960,633
20240102,105800,310143600,4965,4960,4965,4960,2046
20240102,105700,299995325,4965,4965,4970,4960,2605
20240102,105600,287067635,4965,4970,4975,4965,535
20240102,105500,284408570,4970,4970,4970,4970,101
20240102,105400,283906600,4970,4970,4975,4965,510
20240102,105300,281373260,4970,4970,4970,4965,110
20240102,105200,280826565,4970,4970,4970,4965,53
20240102,105100,280563160,4970,4970,4970,4970,10
20240102,105000,280513460,4970,4970,4970,4970,50
20240102,104900,280264960,4970,4970,4975,4970,86
20240102,104800,279837505,4975,4975,4975,4965,1104
20240102,104700,274355105,4975,4975,4975,4975,5
20240102,104600,274330230,4975,4970,4975,4970,219
20240102,104500,273241710,4975,4960,4975,4960,738
20240102,104400,269575125,4975,4965,4975,4960,1201
20240102,104300,263617150,4965,4965,4965,4965,0
20240102,104200,263617150,4965,4965,4965,4965,2080
20240102,104100,253289950,4965,4970,4975,4965,416
20240102,104000,251224205,4970,4970,4970,4970,966
20240102,103900,246423185,4970,4975,4975,4970,566
20240102,103800,243610140,4975,4975,4975,4975,5
20240102,103700,243585265,4975,4980,4980,4970,32
20240102,103600,243426055,4980,4980,4980,4980,2
20240102,103500,243416095,4980,4970,4980,4970,726
20240102,103400,239807835,4970,4965,4970,4965,743
20240102,103300,236118830,4965,4980,4980,4965,1273
20240102,103200,229798355,4965,4980,4980,4965,200
20240102,103100,228803855,4980,4965,4980,4960,4310
20240102,103000,207404160,4965,4970,4970,4965,255
20240102,102900,206136860,4970,4970,4970,4970,459
20240102,102800,203855630,4970,4970,4970,4965,1404
20240102,102700,196877775,4970,4970,4970,4970,1067
20240102,102600,191574785,4965,4970,4970,4965,1553
20240102,102500,183857875,4970,4970,4970,4970,1200
20240102,102400,177893875,4970,4965,4970,4965,44
20240102,102300,177675200,4965,4985,4985,4960,324
20240102,102200,176066865,4985,4965,4985,4955,1883
20240102,102100,166724370,4965,4990,4990,4965,3192
20240102,102000,150864020,4975,4975,4975,4975,0
20240102,101900,150864020,4975,4980,4980,4975,358
20240102,101800,149082470,4980,4970,4980,4970,1120
20240102,101700,143505070,4980,4970,4980,4965,613
20240102,101600,140461210,4990,4965,4990,4965,457
20240102,101500,138182180,4965,4965,4965,4965,106
20240102,101400,137655890,4970,4970,4970,4965,2909
20240102,101300,123200065,4975,4980,4980,4975,645
20240102,101200,119990985,4980,4980,4980,4980,175
20240102,101100,119119485,4980,4980,4980,4980,5
20240102,101000,119094585,4970,4975,4995,4970,114
20240102,100900,118527400,4995,5000,5020,4970,5729
20240102,100800,89987885,5000,4990,5030,4990,93
20240102,100700,89522435,5000,5000,5000,5000,125
20240102,100600,88897435,5000,5000,5000,5000,3377
20240102,100500,72012435,5000,4995,5000,4995,3369
20240102,100400,55174170,5000,5000,5000,5000,1
20240102,100300,55169170,4980,4965,4980,4960,3891
20240102,100200,35839495,4965,4970,4975,4965,2410
20240102,100100,23863165,4975,4975,4975,4975,1557
20240102,100000,16117090,4970,4975,4980,4970,3240