KissMeData/047400/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,193000,1597516335,2985,2985,2985,2985,7957
20240109,192900,1597516335,2985,2985,2985,2985,0
20240109,192800,1597516335,2985,2985,2985,2985,0
20240109,192700,1597516335,2985,2985,2985,2985,0
20240109,192600,1597516335,2985,2985,2985,2985,0
20240109,192500,1597516335,2985,2985,2985,2985,0
20240109,192400,1597516335,2985,2985,2985,2985,0
20240109,192300,1597516335,2985,2985,2985,2985,0
20240109,192200,1597516335,2985,2985,2985,2985,0
20240109,192100,1597516335,2985,2985,2985,2985,0
20240109,192000,1597516335,2985,2985,2985,2985,0
20240109,191900,1597516335,2985,2985,2985,2985,0
20240109,191800,1597516335,2985,2985,2985,2985,0
20240109,191700,1597516335,2985,2985,2985,2985,0
20240109,191600,1597516335,2985,2985,2985,2985,0
20240109,191500,1597516335,2985,2985,2985,2985,0
20240109,191400,1597516335,2985,2985,2985,2985,0
20240109,191300,1597516335,2985,2985,2985,2985,0
20240109,191200,1597516335,2985,2985,2985,2985,0
20240109,191100,1597516335,2985,2985,2985,2985,0
20240109,191000,1597516335,2985,2985,2985,2985,0
20240109,190900,1597516335,2985,2985,2985,2985,0
20240109,190800,1597516335,2985,2985,2985,2985,0
20240109,190700,1597516335,2985,2985,2985,2985,0
20240109,190600,1597516335,2985,2985,2985,2985,0
20240109,190500,1597516335,2985,2985,2985,2985,0
20240109,190400,1597516335,2985,2985,2985,2985,0
20240109,190300,1597516335,2985,2985,2985,2985,0
20240109,190200,1597516335,2985,2985,2985,2985,0
20240109,190100,1597516335,2985,2985,2985,2985,0
20240109,190000,1597516335,2985,2985,2985,2985,7957
20240109,185900,1597516335,2985,2985,2985,2985,0
20240109,185800,1597516335,2985,2985,2985,2985,0
20240109,185700,1597516335,2985,2985,2985,2985,0
20240109,185600,1597516335,2985,2985,2985,2985,0
20240109,185500,1597516335,2985,2985,2985,2985,0
20240109,185400,1597516335,2985,2985,2985,2985,0
20240109,185300,1597516335,2985,2985,2985,2985,0
20240109,185200,1597516335,2985,2985,2985,2985,0
20240109,185100,1597516335,2985,2985,2985,2985,0
20240109,185000,1597516335,2985,2985,2985,2985,0
20240109,184900,1597516335,2985,2985,2985,2985,0
20240109,184800,1597516335,2985,2985,2985,2985,0
20240109,184700,1597516335,2985,2985,2985,2985,0
20240109,184600,1597516335,2985,2985,2985,2985,0
20240109,184500,1597516335,2985,2985,2985,2985,0
20240109,184400,1597516335,2985,2985,2985,2985,0
20240109,184300,1597516335,2985,2985,2985,2985,0
20240109,184200,1597516335,2985,2985,2985,2985,0
20240109,184100,1597516335,2985,2985,2985,2985,0
20240109,184000,1597516335,2985,2985,2985,2985,0
20240109,183900,1597516335,2985,2985,2985,2985,0
20240109,183800,1597516335,2985,2985,2985,2985,0
20240109,183700,1597516335,2985,2985,2985,2985,0
20240109,183600,1597516335,2985,2985,2985,2985,0
20240109,183500,1597516335,2985,2985,2985,2985,0
20240109,183400,1597516335,2985,2985,2985,2985,0
20240109,183300,1597516335,2985,2985,2985,2985,0
20240109,183200,1597516335,2985,2985,2985,2985,0
20240109,183100,1597516335,2985,2985,2985,2985,0
20240109,183000,1597516335,2985,2985,2985,2985,7957
20240109,182900,1597516335,2985,2985,2985,2985,0
20240109,182800,1597516335,2985,2985,2985,2985,0
20240109,182700,1597516335,2985,2985,2985,2985,0
20240109,182600,1597516335,2985,2985,2985,2985,0
20240109,182500,1597516335,2985,2985,2985,2985,0
20240109,182400,1597516335,2985,2985,2985,2985,0
20240109,182300,1597516335,2985,2985,2985,2985,0
20240109,182200,1597516335,2985,2985,2985,2985,0
20240109,182100,1597516335,2985,2985,2985,2985,0
20240109,182000,1597516335,2985,2985,2985,2985,0
20240109,181900,1597516335,2985,2985,2985,2985,0
20240109,181800,1597516335,2985,2985,2985,2985,0
20240109,181700,1597516335,2985,2985,2985,2985,0
20240109,181600,1597516335,2985,2985,2985,2985,0
20240109,181500,1597516335,2985,2985,2985,2985,0
20240109,181400,1597516335,2985,2985,2985,2985,0
20240109,181300,1597516335,2985,2985,2985,2985,0
20240109,181200,1597516335,2985,2985,2985,2985,0
20240109,181100,1597516335,2985,2985,2985,2985,0
20240109,181000,1597516335,2985,2985,2985,2985,0
20240109,180900,1597516335,2985,2985,2985,2985,0
20240109,180800,1597516335,2985,2985,2985,2985,0
20240109,180700,1597516335,2985,2985,2985,2985,0
20240109,180600,1597516335,2985,2985,2985,2985,0
20240109,180500,1597516335,2985,2985,2985,2985,0
20240109,180400,1597516335,2985,2985,2985,2985,0
20240109,180300,1597516335,2985,2985,2985,2985,0
20240109,180200,1597516335,2985,2985,2985,2985,0
20240109,180100,1597516335,2985,2985,2985,2985,0
20240109,180000,1597516335,2985,2985,2985,2985,7957
20240109,175900,1597516335,2985,2985,2985,2985,0
20240109,175800,1597516335,2985,2985,2985,2985,0
20240109,175700,1597516335,2985,2985,2985,2985,0
20240109,175600,1597516335,2985,2985,2985,2985,0
20240109,175500,1597516335,2985,2985,2985,2985,0
20240109,175400,1597516335,2985,2985,2985,2985,0
20240109,175300,1597516335,2985,2985,2985,2985,0
20240109,175200,1597516335,2985,2985,2985,2985,0
20240109,175100,1597516335,2985,2985,2985,2985,0
20240109,175000,1597516335,2985,2985,2985,2985,0
20240109,174900,1597516335,2985,2985,2985,2985,0
20240109,174800,1597516335,2985,2985,2985,2985,0
20240109,174700,1597516335,2985,2985,2985,2985,0
20240109,174600,1597516335,2985,2985,2985,2985,0
20240109,174500,1597516335,2985,2985,2985,2985,0
20240109,174400,1597516335,2985,2985,2985,2985,0
20240109,174300,1597516335,2985,2985,2985,2985,0
20240109,174200,1597516335,2985,2985,2985,2985,0
20240109,174100,1597516335,2985,2985,2985,2985,0
20240109,174000,1597516335,2985,2985,2985,2985,0
20240109,173900,1597516335,2985,2985,2985,2985,0
20240109,173800,1597516335,2985,2985,2985,2985,0
20240109,173700,1597516335,2985,2985,2985,2985,0
20240109,173600,1597516335,2985,2985,2985,2985,0
20240109,173500,1597516335,2985,2985,2985,2985,0
20240109,173400,1597516335,2985,2985,2985,2985,0
20240109,173300,1597516335,2985,2985,2985,2985,0
20240109,173200,1597516335,2985,2985,2985,2985,0
20240109,173100,1597516335,2985,2985,2985,2985,0
20240109,173000,1597516335,2985,2985,2985,2985,7957
20240109,172900,1597516335,2985,2985,2985,2985,0
20240109,172800,1597516335,2985,2985,2985,2985,0
20240109,172700,1597516335,2985,2985,2985,2985,0
20240109,172600,1597516335,2985,2985,2985,2985,0
20240109,172500,1597516335,2985,2985,2985,2985,0
20240109,172400,1597516335,2985,2985,2985,2985,0
20240109,172300,1597516335,2985,2985,2985,2985,0
20240109,172200,1597516335,2985,2985,2985,2985,0
20240109,172100,1597516335,2985,2985,2985,2985,0
20240109,172000,1597516335,2985,2985,2985,2985,0
20240109,171900,1597516335,2985,2985,2985,2985,0
20240109,171800,1597516335,2985,2985,2985,2985,0
20240109,171700,1597516335,2985,2985,2985,2985,0
20240109,171600,1597516335,2985,2985,2985,2985,0
20240109,171500,1597516335,2985,2985,2985,2985,0
20240109,171400,1597516335,2985,2985,2985,2985,0
20240109,171300,1597516335,2985,2985,2985,2985,0
20240109,171200,1597516335,2985,2985,2985,2985,0
20240109,171100,1597516335,2985,2985,2985,2985,0
20240109,171000,1597516335,2985,2985,2985,2985,0
20240109,170900,1597516335,2985,2985,2985,2985,0
20240109,170800,1597516335,2985,2985,2985,2985,0
20240109,170700,1597516335,2985,2985,2985,2985,0
20240109,170600,1597516335,2985,2985,2985,2985,0
20240109,170500,1597516335,2985,2985,2985,2985,0
20240109,170400,1597516335,2985,2985,2985,2985,0
20240109,170300,1597516335,2985,2985,2985,2985,0
20240109,170200,1597516335,2985,2985,2985,2985,0
20240109,170100,1597516335,2985,2985,2985,2985,0
20240109,170000,1597516335,2985,2985,2985,2985,7957
20240109,165900,1597516335,2985,2985,2985,2985,0
20240109,165800,1597516335,2985,2985,2985,2985,0
20240109,165700,1597516335,2985,2985,2985,2985,0
20240109,165600,1597516335,2985,2985,2985,2985,0
20240109,165500,1597516335,2985,2985,2985,2985,0
20240109,165400,1597516335,2985,2985,2985,2985,0
20240109,165300,1597516335,2985,2985,2985,2985,0
20240109,165200,1597516335,2985,2985,2985,2985,0
20240109,165100,1597516335,2985,2985,2985,2985,0
20240109,165000,1597516335,2985,2985,2985,2985,0
20240109,164900,1597516335,2985,2985,2985,2985,0
20240109,164800,1597516335,2985,2985,2985,2985,0
20240109,164700,1597516335,2985,2985,2985,2985,0
20240109,164600,1597516335,2985,2985,2985,2985,0
20240109,164500,1597516335,2985,2985,2985,2985,0
20240109,164400,1597516335,2985,2985,2985,2985,0
20240109,164300,1597516335,2985,2985,2985,2985,0
20240109,164200,1597516335,2985,2985,2985,2985,0
20240109,164100,1597516335,2985,2985,2985,2985,0
20240109,164000,1597516335,2985,2985,2985,2985,0
20240109,163900,1597516335,2985,2985,2985,2985,0
20240109,163800,1597516335,2985,2985,2985,2985,0
20240109,163700,1597516335,2985,2985,2985,2985,0
20240109,163600,1597516335,2985,2985,2985,2985,0
20240109,163500,1597516335,2985,2985,2985,2985,0
20240109,163400,1597516335,2985,2985,2985,2985,0
20240109,163300,1597516335,2985,2985,2985,2985,0
20240109,163200,1597516335,2985,2985,2985,2985,0
20240109,163100,1597516335,2985,2985,2985,2985,0
20240109,163000,1597516335,2985,2985,2985,2985,7957
20240109,162900,1597516335,2985,2985,2985,2985,0
20240109,162800,1597516335,2985,2985,2985,2985,0
20240109,162700,1597516335,2985,2985,2985,2985,0
20240109,162600,1597516335,2985,2985,2985,2985,0
20240109,162500,1597516335,2985,2985,2985,2985,0
20240109,162400,1597516335,2985,2985,2985,2985,0
20240109,162300,1597516335,2985,2985,2985,2985,0
20240109,162200,1597516335,2985,2985,2985,2985,0
20240109,162100,1597516335,2985,2985,2985,2985,0
20240109,162000,1597516335,2985,2985,2985,2985,0
20240109,161900,1597516335,2985,2985,2985,2985,0
20240109,161800,1597516335,2985,2985,2985,2985,0
20240109,161700,1597516335,2985,2985,2985,2985,0
20240109,161600,1597516335,2985,2985,2985,2985,0
20240109,161500,1597516335,2985,2985,2985,2985,0
20240109,161400,1597516335,2985,2985,2985,2985,0
20240109,161300,1597516335,2985,2985,2985,2985,0
20240109,161200,1597516335,2985,2985,2985,2985,0
20240109,161100,1597516335,2985,2985,2985,2985,0
20240109,161000,1597516335,2985,2985,2985,2985,0
20240109,160900,1597516335,2985,2985,2985,2985,0
20240109,160800,1597516335,2985,2985,2985,2985,0
20240109,160700,1597516335,2985,2985,2985,2985,0
20240109,160600,1597516335,2985,2985,2985,2985,0
20240109,160500,1597516335,2985,2985,2985,2985,0
20240109,160400,1597516335,2985,2985,2985,2985,0
20240109,160300,1597516335,2985,2985,2985,2985,0
20240109,160200,1597516335,2985,2985,2985,2985,0
20240109,160100,1597516335,2985,2985,2985,2985,0
20240109,160000,1597516335,2985,2985,2985,2985,7957
20240109,155900,1597516335,2985,2985,2985,2985,0
20240109,155800,1597516335,2985,2985,2985,2985,0
20240109,155700,1597516335,2985,2985,2985,2985,0
20240109,155600,1597516335,2985,2985,2985,2985,0
20240109,155500,1597516335,2985,2985,2985,2985,0
20240109,155400,1597516335,2985,2985,2985,2985,0
20240109,155300,1597516335,2985,2985,2985,2985,0
20240109,155200,1597516335,2985,2985,2985,2985,0
20240109,155100,1597516335,2985,2985,2985,2985,0
20240109,155000,1597516335,2985,2985,2985,2985,0
20240109,154900,1597516335,2985,2985,2985,2985,0
20240109,154800,1597516335,2985,2985,2985,2985,0
20240109,154700,1597516335,2985,2985,2985,2985,0
20240109,154600,1597516335,2985,2985,2985,2985,0
20240109,154500,1597516335,2985,2985,2985,2985,0
20240109,154400,1597516335,2985,2985,2985,2985,0
20240109,154300,1597516335,2985,2985,2985,2985,0
20240109,154200,1597516335,2985,2985,2985,2985,0
20240109,154100,1597516335,2985,2985,2985,2985,0
20240109,154000,1597516335,2985,2985,2985,2985,0
20240109,153900,1597516335,2985,2985,2985,2985,0
20240109,153800,1597516335,2985,2985,2985,2985,0
20240109,153700,1597516335,2985,2985,2985,2985,0
20240109,153600,1597516335,2985,2985,2985,2985,0
20240109,153500,1597516335,2985,2985,2985,2985,0
20240109,153400,1597516335,2985,2985,2985,2985,0
20240109,153300,1597516335,2985,2985,2985,2985,0
20240109,153200,1597516335,2985,2985,2985,2985,0
20240109,153100,1597516335,2985,2985,2985,2985,0
20240109,153000,1597516335,2985,2985,2985,2985,15914
20240109,152900,1573764690,2990,2990,2990,2990,0
20240109,152800,1573764690,2990,2990,2990,2990,0
20240109,152700,1573764690,2990,2990,2990,2990,0
20240109,152600,1573764690,2990,2990,2990,2990,0
20240109,152500,1573764690,2990,2990,2990,2990,0
20240109,152400,1573764690,2990,2990,2990,2990,0
20240109,152300,1573764690,2990,2990,2990,2990,0
20240109,152200,1573764690,2990,2990,2990,2990,0
20240109,152100,1573764690,2990,2990,2990,2990,0
20240109,152000,1573764690,2990,2990,2990,2990,0
20240109,151900,1573764690,2990,2985,2995,2985,2694
20240109,151800,1565709745,2990,2990,2995,2990,9460
20240109,151700,1537420975,2990,2985,2990,2985,4298
20240109,151600,1524582280,2985,2990,2990,2985,4638
20240109,151500,1510714730,2990,2980,2990,2980,2761
20240109,151400,1502472535,2985,2985,2985,2980,2433
20240109,151300,1495210045,2980,2985,2985,2980,638
20240109,151200,1493308715,2980,2985,2985,2980,132
20240109,151100,1492915345,2980,2980,2980,2980,128
20240109,151000,1492533905,2980,2985,2985,2980,925
20240109,150900,1489773055,2980,2985,2985,2980,575
20240109,150800,1488056800,2980,2980,2980,2980,1431
20240109,150700,1483792420,2985,2980,2985,2980,282
20240109,150600,1482951560,2980,2975,2980,2975,35
20240109,150500,1482847380,2975,2980,2980,2975,2227
20240109,150400,1476212455,2985,2985,2990,2980,3943
20240109,150300,1464442585,2985,2980,2985,2980,267
20240109,150200,1463645780,2975,2975,2980,2975,7244
20240109,150100,1442059255,2975,2970,2975,2970,91
20240109,150000,1441788650,2975,2975,2975,2970,3879
20240109,145900,1430266250,2975,2975,2980,2975,148
20240109,145800,1429825450,2975,2975,2975,2975,25
20240109,145700,1429751075,2975,2975,2980,2975,721
20240109,145600,1427602775,2980,2970,2980,2970,6835
20240109,145500,1407270905,2965,2965,2970,2965,157
20240109,145400,1406805355,2970,2965,2970,2965,2288
20240109,145300,1400010625,2965,2970,2970,2965,3612
20240109,145200,1389291530,2980,2965,2980,2965,64
20240109,145100,1389101285,2975,2965,2975,2965,819
20240109,145000,1386665215,2965,2965,2970,2965,1085
20240109,144900,1383448150,2965,2965,2965,2965,426
20240109,144800,1382185060,2970,2970,2970,2970,348
20240109,144700,1381151500,2970,2970,2970,2970,5
20240109,144600,1381136650,2970,2970,2970,2970,28
20240109,144500,1381053490,2970,2975,2975,2970,42
20240109,144400,1380928700,2975,2965,2975,2965,874
20240109,144300,1378329340,2970,2965,2970,2965,1019
20240109,144200,1375303705,2965,2965,2970,2965,125
20240109,144100,1374932580,2965,2965,2965,2965,331
20240109,144000,1373951165,2965,2965,2965,2965,51
20240109,143900,1373799950,2965,2970,2970,2965,200
20240109,143800,1373206855,2970,2965,2970,2965,263
20240109,143700,1372426010,2970,2970,2970,2965,1323
20240109,143600,1368496960,2970,2970,2970,2970,549
20240109,143500,1366866430,2970,2970,2970,2970,26
20240109,143400,1366789210,2970,2970,2970,2970,29
20240109,143300,1366703080,2970,2970,2970,2970,5
20240109,143200,1366688230,2965,2965,2965,2965,650
20240109,143100,1364760980,2965,2980,2980,2965,4148
20240109,143000,1352440460,2980,2975,2980,2970,949
20240109,142900,1349617840,2975,2975,2975,2975,333
20240109,142800,1348627165,2980,2975,2980,2975,1027
20240109,142700,1345566840,2975,2980,2980,2975,32
20240109,142600,1345471590,2980,2980,2980,2975,238
20240109,142500,1344763385,2980,2975,2980,2975,2671
20240109,142400,1336816910,2970,2970,2970,2970,9286
20240109,142300,1309237490,2970,2975,2975,2970,611
20240109,142200,1307422520,2970,2970,2970,2970,1105
20240109,142100,1304140670,2975,2970,2975,2970,530
20240109,142000,1302564040,2975,2975,2975,2975,170
20240109,141900,1302058290,2980,2975,2980,2975,64
20240109,141800,1301867845,2970,2975,2975,2970,27
20240109,141700,1301787640,2970,2970,2980,2970,2356
20240109,141600,1294790220,2970,2970,2970,2970,46
20240109,141500,1294653600,2970,2975,2975,2970,435
20240109,141400,1293361625,2975,2980,2980,2970,3250
20240109,141300,1283687080,2980,2975,2980,2975,261
20240109,141200,1282910415,2975,2980,2980,2975,333
20240109,141100,1281919685,2975,2975,2975,2975,176
20240109,141000,1281396085,2985,2975,2985,2975,770
20240109,140900,1279105015,2975,2975,2975,2975,183
20240109,140800,1278560590,2975,2990,2990,2975,1513
20240109,140700,1274046290,2990,2975,2990,2970,3328
20240109,140600,1264112350,2970,2970,2980,2970,2671
20240109,140500,1256154640,2970,2985,2985,2970,2092
20240109,140400,1249923435,2980,2985,2990,2980,1437
20240109,140300,1245633630,2985,2955,2985,2955,20643
20240109,140200,1184186625,2955,2955,2955,2955,23
20240109,140100,1184118660,2955,2955,2965,2955,2897
20240109,140000,1175553820,2955,2955,2955,2955,821
20240109,135900,1173127765,2955,2960,2960,2955,1992
20240109,135800,1167240270,2960,2960,2960,2960,23
20240109,135700,1167172190,2965,2955,2965,2955,438
20240109,135600,1165875730,2960,2960,2960,2960,2000
20240109,135500,1159955730,2960,2960,2960,2960,25
20240109,135400,1159881730,2960,2960,2960,2960,282
20240109,135300,1159047010,2960,2960,2960,2960,1099
20240109,135200,1155793970,2965,2955,2965,2955,137
20240109,135100,1155388520,2960,2955,2960,2955,391
20240109,135000,1154233110,2955,2955,2960,2955,1161
20240109,134900,1150802295,2960,2955,2960,2955,61
20240109,134800,1150621840,2960,2960,2960,2955,2095
20240109,134700,1144427880,2955,2960,2960,2955,711
20240109,134600,1142326325,2955,2960,2960,2955,573
20240109,134500,1140632860,2960,2955,2960,2955,42
20240109,134400,1140508650,2955,2960,2960,2955,875
20240109,134300,1137921275,2955,2955,2955,2955,29
20240109,134200,1137835580,2960,2960,2960,2960,1255
20240109,134100,1134120780,2960,2955,2960,2955,818
20240109,134000,1131702550,2960,2955,2960,2955,26
20240109,133900,1131625715,2960,2960,2960,2955,48
20240109,133800,1131483830,2960,2955,2960,2955,378
20240109,133700,1130365290,2960,2960,2960,2960,283
20240109,133600,1129527610,2960,2960,2960,2960,218
20240109,133500,1128882330,2955,2955,2955,2955,189
20240109,133400,1128323835,2955,2955,2955,2955,42
20240109,133300,1128199725,2960,2960,2960,2960,114
20240109,133200,1127862285,2955,2955,2960,2955,204
20240109,133100,1127259215,2955,2955,2955,2955,52
20240109,133000,1127105555,2955,2955,2955,2955,28
20240109,132900,1127022815,2955,2955,2955,2955,341
20240109,132800,1126015160,2955,2955,2955,2955,0
20240109,132700,1126015160,2955,2950,2955,2950,150
20240109,132600,1125572305,2950,2960,2960,2950,4983
20240109,132500,1110838775,2965,2960,2965,2960,2162
20240109,132400,1104439145,2965,2960,2965,2960,1011
20240109,132300,1101441535,2960,2965,2965,2960,576
20240109,132200,1099735680,2965,2965,2965,2965,21
20240109,132100,1099673415,2965,2960,2965,2960,109
20240109,132000,1099350350,2960,2960,2965,2960,174
20240109,131900,1098834810,2960,2965,2965,2960,281
20240109,131800,1098002725,2960,2960,2965,2960,34
20240109,131700,1097902080,2960,2965,2965,2960,140
20240109,131600,1097487135,2965,2960,2965,2960,29
20240109,131500,1097401265,2960,2960,2960,2960,168
20240109,131400,1096903985,2965,2960,2965,2960,109
20240109,131300,1096581235,2960,2970,2970,2960,199
20240109,131200,1095992175,2960,2960,2960,2960,23
20240109,131100,1095924095,2960,2960,2960,2960,769
20240109,131000,1093647855,2960,2970,2970,2960,501
20240109,130900,1092161505,2955,2955,2955,2955,293
20240109,130800,1091295690,2970,2970,2970,2955,492
20240109,130700,1089838295,2970,2965,2970,2965,9
20240109,130600,1089811605,2970,2970,2970,2970,300
20240109,130500,1088920605,2970,2965,2970,2965,1649
20240109,130400,1084023190,2960,2960,2960,2960,41
20240109,130300,1083901830,2970,2955,2970,2955,208
20240109,130200,1083285665,2955,2955,2955,2955,993
20240109,130100,1080351350,2960,2960,2960,2960,976
20240109,130000,1077462390,2960,2960,2960,2960,202
20240109,125900,1076864470,2965,2965,2965,2965,50
20240109,125800,1076716220,2965,2965,2965,2965,100
20240109,125700,1076419720,2965,2965,2965,2965,321
20240109,125600,1075467955,2960,2960,2960,2960,463
20240109,125500,1074097475,2960,2960,2960,2960,1000
20240109,125400,1071137475,2960,2960,2960,2960,200
20240109,125300,1070545475,2960,2960,2960,2955,406
20240109,125200,1069344025,2960,2960,2960,2960,5
20240109,125100,1069329225,2960,2960,2960,2960,0
20240109,125000,1069329225,2960,2965,2965,2960,50
20240109,124900,1069181000,2950,2965,2965,2950,352
20240109,124800,1068142400,2950,2965,2965,2950,614
20240109,124700,1066329390,2950,2955,2965,2950,5291
20240109,124600,1050698515,2960,2960,2960,2960,1750
20240109,124500,1045518515,2960,2960,2960,2960,3201
20240109,124400,1036043555,2965,2965,2965,2960,2015
20240109,124300,1030069105,2965,2960,2965,2960,1072
20240109,124200,1026895980,2965,2965,2965,2965,60
20240109,124100,1026718080,2965,2965,2965,2965,151
20240109,124000,1026270365,2965,2965,2965,2965,330
20240109,123900,1025291915,2965,2970,2970,2965,2915
20240109,123800,1016648160,2975,2975,2975,2975,0
20240109,123700,1016648160,2975,2970,2975,2970,1739
20240109,123600,1011474640,2970,2970,2970,2970,55
20240109,123500,1011311290,2970,2965,2970,2965,1883
20240109,123400,1005728190,2970,2970,2970,2970,1
20240109,123300,1005725220,2970,2970,2970,2970,162
20240109,123200,1005244080,2970,2970,2970,2970,288
20240109,123100,1004388720,2975,2970,2975,2970,19
20240109,123000,1004332260,2970,2970,2970,2970,815
20240109,122900,1001911710,2965,2965,2965,2965,5
20240109,122800,1001896885,2965,2970,2970,2965,509
20240109,122700,1000387300,2970,2975,2975,2970,180
20240109,122600,999852695,2975,2970,2975,2970,644
20240109,122500,997939515,2970,2965,2970,2965,2281
20240109,122400,991172980,2965,2970,2970,2965,150
20240109,122300,990727730,2970,2965,2970,2965,690
20240109,122200,988681835,2965,2965,2965,2965,600
20240109,122100,986902835,2965,2970,2970,2965,590
20240109,122000,985153335,2970,2970,2970,2970,954
20240109,121900,982319955,2970,2975,2975,2970,45
20240109,121800,982186130,2975,2970,2975,2970,711
20240109,121700,980072995,2970,2970,2970,2970,2015
20240109,121600,974088445,2970,2965,2970,2965,1002
20240109,121500,971112515,2965,2965,2970,2965,317
20240109,121400,970172565,2965,2970,2970,2965,199
20240109,121300,969581580,2970,2970,2970,2965,532
20240109,121200,968004190,2970,2970,2970,2970,0
20240109,121100,968004190,2970,2970,2970,2970,1074
20240109,121000,964814410,2970,2970,2970,2965,1277
20240109,120900,961026725,2965,2970,2970,2965,1518
20240109,120800,956525605,2965,2965,2965,2965,909
20240109,120700,953830420,2965,2970,2970,2965,102
20240109,120600,953527490,2970,2970,2970,2970,770
20240109,120500,951240590,2965,2965,2965,2965,11
20240109,120400,951207975,2965,2965,2965,2965,0
20240109,120300,951207975,2965,2965,2965,2965,0
20240109,120200,951207975,2965,2965,2965,2965,18
20240109,120100,951154605,2965,2965,2965,2965,202
20240109,120000,950555675,2965,2965,2965,2965,81
20240109,115900,950315510,2965,2965,2965,2965,594
20240109,115800,948554300,2965,2965,2965,2965,261
20240109,115700,947780435,2965,2965,2965,2965,0
20240109,115600,947780435,2965,2965,2965,2965,21
20240109,115500,947718170,2965,2965,2965,2965,52
20240109,115400,947563990,2965,2960,2965,2960,306
20240109,115300,946657490,2960,2960,2960,2960,7
20240109,115200,946636770,2965,2965,2965,2965,20
20240109,115100,946577470,2965,2965,2965,2965,0
20240109,115000,946577470,2965,2965,2965,2965,100
20240109,114900,946280970,2965,2970,2970,2965,4115
20240109,114800,934077495,2970,2970,2970,2970,1893
20240109,114700,928455285,2965,2970,2970,2965,1893
20240109,114600,922837735,2975,2975,2975,2975,136
20240109,114500,922433135,2975,2975,2975,2975,0
20240109,114400,922433135,2975,2980,2980,2975,563
20240109,114300,920758110,2980,2980,2980,2975,1978
20240109,114200,914871175,2975,2975,2975,2975,4318
20240109,114100,902025125,2975,2970,2975,2970,1333
20240109,114000,898063950,2975,2970,2975,2970,201
20240109,113900,897466975,2970,2970,2970,2970,1000
20240109,113800,894496975,2965,2975,2975,2965,10
20240109,113700,894467245,2975,2970,2975,2970,700
20240109,113600,892387245,2965,2970,2970,2965,5000
20240109,113500,877551690,2975,2975,2975,2975,951
20240109,113400,874722465,2975,2975,2975,2975,0
20240109,113300,874722465,2975,2970,2975,2970,120
20240109,113200,874365490,2970,2970,2970,2970,400
20240109,113100,873177490,2970,2975,2975,2965,1262
20240109,113000,869429955,2975,2975,2980,2975,1322
20240109,112900,865495965,2975,2975,2975,2975,51
20240109,112800,865344240,2980,2975,2980,2975,1340
20240109,112700,861356645,2980,2975,2980,2975,268
20240109,112600,860559115,2975,2975,2975,2975,1144
20240109,112500,857155715,2980,2965,2980,2965,7454
20240109,112400,834983455,2965,2965,2965,2965,580
20240109,112300,833263755,2965,2955,2965,2955,2
20240109,112200,833257835,2960,2965,2965,2960,1586
20240109,112100,828562025,2965,2965,2965,2965,50
20240109,112000,828413775,2960,2960,2965,2960,248
20240109,111900,827679590,2955,2960,2960,2955,298
20240109,111800,826798850,2960,2960,2960,2960,28
20240109,111700,826715970,2960,2960,2960,2960,543
20240109,111600,825108690,2960,2965,2965,2960,2358
20240109,111500,818121010,2965,2965,2965,2965,532
20240109,111400,816543630,2965,2965,2965,2965,520
20240109,111300,815001830,2965,2955,2965,2955,13353
20240109,111200,775461820,2955,2955,2955,2955,100
20240109,111100,775166320,2955,2955,2955,2955,2
20240109,111000,775160410,2955,2955,2955,2955,300
20240109,110900,774273910,2955,2960,2960,2955,520
20240109,110800,772737210,2955,2955,2960,2955,4222
20240109,110700,760246050,2955,2955,2960,2955,969
20240109,110600,757382645,2955,2955,2960,2955,1321
20240109,110500,753478590,2960,2965,2965,2960,401
20240109,110400,752290980,2960,2960,2965,2960,1197
20240109,110300,748747805,2960,2960,2960,2955,1044
20240109,110200,745657590,2960,2965,2965,2960,2667
20240109,110100,737762165,2965,2960,2965,2960,2221
20240109,110000,731182670,2960,2960,2960,2955,165
20240109,105900,730694340,2960,2960,2965,2960,5116
20240109,105800,715550975,2960,2960,2960,2960,60
20240109,105700,715373375,2960,2960,2960,2955,632
20240109,105600,713503805,2955,2955,2955,2955,1320
20240109,105500,709603205,2960,2955,2960,2950,2617
20240109,105400,701872165,2950,2945,2950,2945,1925
20240109,105300,696193535,2950,2950,2950,2950,552
20240109,105200,694565135,2955,2950,2955,2950,105
20240109,105100,694255360,2955,2950,2955,2950,308
20240109,105000,693346580,2950,2945,2950,2945,458
20240109,104900,691997060,2950,2950,2950,2950,750
20240109,104800,689784560,2950,2945,2950,2945,159
20240109,104700,689316260,2945,2945,2950,2945,1016
20240109,104600,686324135,2945,2945,2945,2945,134
20240109,104500,685929505,2945,2945,2945,2945,1401
20240109,104400,681803560,2945,2945,2950,2945,925
20240109,104300,679076935,2945,2945,2950,2945,699
20240109,104200,677016675,2950,2945,2950,2945,94
20240109,104100,676739815,2950,2950,2950,2950,0
20240109,104000,676739815,2950,2950,2955,2950,490
20240109,103900,675294310,2950,2950,2950,2945,682
20240109,103800,673283410,2950,2950,2955,2950,252
20240109,103700,672540000,2955,2950,2955,2945,655
20240109,103600,670607665,2950,2950,2950,2950,125
20240109,103500,670238915,2950,2945,2950,2945,5916
20240109,103400,652806885,2945,2945,2945,2945,31
20240109,103300,652715590,2945,2945,2945,2945,1
20240109,103200,652712645,2945,2940,2945,2940,131
20240109,103100,652327470,2940,2940,2945,2940,7898
20240109,103000,629107345,2940,2935,2940,2935,211
20240109,102900,628487505,2940,2940,2940,2940,32
20240109,102800,628393425,2930,2930,2935,2930,3697
20240109,102700,617547560,2935,2925,2935,2925,1169
20240109,102600,614122365,2930,2930,2930,2925,214
20240109,102500,613496345,2925,2925,2925,2925,931
20240109,102400,610773170,2930,2930,2930,2930,406
20240109,102300,609583590,2925,2930,2930,2925,702
20240109,102200,607528730,2930,2930,2930,2925,271
20240109,102100,606734850,2925,2930,2935,2925,2721
20240109,102000,598763535,2935,2935,2935,2935,13
20240109,101900,598725380,2935,2930,2935,2930,1153
20240109,101800,595344190,2930,2930,2930,2930,716
20240109,101700,593246310,2925,2930,2930,2925,90
20240109,101600,592983010,2930,2925,2930,2925,1283
20240109,101500,589230080,2925,2925,2925,2925,400
20240109,101400,588060080,2925,2920,2925,2920,3350
20240109,101300,578278020,2925,2925,2925,2920,6096
20240109,101200,560474515,2925,2925,2925,2920,435
20240109,101100,559202805,2925,2920,2930,2920,4302
20240109,101000,546624445,2920,2925,2925,2920,46
20240109,100900,546490100,2925,2930,2930,2925,14870
20240109,100800,502995345,2930,2930,2930,2925,771
20240109,100700,500737815,2925,2930,2930,2925,683
20240109,100600,498739880,2930,2935,2935,2930,6592
20240109,100500,479405730,2935,2930,2935,2930,1212
20240109,100400,475854055,2935,2925,2935,2925,2060
20240109,100300,469818250,2930,2930,2930,2925,981
20240109,100200,466948620,2930,2930,2930,2925,4998
20240109,100100,452304520,2935,2930,2935,2930,928
20240109,100000,449585475,2930,2930,2930,2930,1034
20240109,095900,446555855,2935,2935,2935,2935,307
20240109,095800,445654810,2935,2935,2935,2935,50
20240109,095700,445508060,2935,2935,2935,2935,74
20240109,095600,445290870,2935,2935,2935,2930,6
20240109,095500,445273270,2935,2935,2935,2935,3
20240109,095400,445264465,2935,2930,2935,2930,531
20240109,095300,443707735,2930,2930,2935,2925,2092
20240109,095200,437579375,2935,2935,2935,2930,3134
20240109,095100,428385525,2935,2930,2935,2930,2302
20240109,095000,421640630,2935,2930,2935,2930,527
20240109,094900,420096270,2930,2930,2935,2930,677
20240109,094800,418112650,2930,2930,2935,2930,326
20240109,094700,417157440,2935,2930,2935,2930,11
20240109,094600,417125205,2930,2935,2935,2930,326
20240109,094500,416170015,2930,2930,2935,2930,3041
20240109,094400,407257380,2935,2940,2940,2935,276
20240109,094300,406447310,2940,2940,2940,2935,9
20240109,094200,406420855,2930,2940,2940,2930,1631
20240109,094100,401640345,2935,2940,2940,2935,505
20240109,094000,400158150,2940,2940,2940,2940,179
20240109,093900,399631890,2940,2940,2940,2935,257
20240109,093800,398877065,2940,2945,2945,2940,1404
20240109,093700,394749300,2940,2940,2945,2940,2734
20240109,093600,386711335,2940,2940,2940,2930,208
20240109,093500,386101865,2945,2935,2945,2925,8297
20240109,093400,361746505,2925,2925,2925,2925,392
20240109,093300,360599905,2935,2935,2935,2930,1288
20240109,093200,356823125,2935,2930,2935,2925,3205
20240109,093100,347433080,2930,2930,2930,2925,462
20240109,093000,346081690,2930,2930,2935,2930,1019
20240109,092900,343095850,2930,2925,2930,2925,6092
20240109,092800,325248575,2930,2930,2930,2930,9
20240109,092700,325222205,2925,2925,2930,2925,3501
20240109,092600,314981630,2925,2930,2930,2925,4718
20240109,092500,301179810,2925,2930,2930,2925,299
20240109,092400,300304900,2930,2930,2930,2925,1035
20240109,092300,297272365,2930,2935,2935,2930,3470
20240109,092200,287102270,2940,2935,2940,2930,2369
20240109,092100,280160660,2935,2935,2940,2935,1155
20240109,092000,276770705,2935,2935,2940,2935,834
20240109,091900,274322410,2940,2940,2940,2935,1542
20240109,091800,269788940,2940,2935,2940,2935,1583
20240109,091700,265141875,2935,2935,2935,2925,3587
20240109,091600,254630430,2935,2945,2945,2935,752
20240109,091500,252423245,2945,2940,2945,2930,1969
20240109,091400,246640340,2945,2945,2945,2930,3000
20240109,091300,237822940,2945,2945,2950,2940,3164
20240109,091200,228508395,2950,2930,2950,2925,7399
20240109,091100,206813040,2935,2930,2935,2925,5982
20240109,091000,189294870,2925,2925,2935,2925,6410
20240109,090900,170526570,2925,2925,2935,2925,4314
20240109,090800,157905830,2935,2930,2935,2925,2235
20240109,090700,151357530,2930,2945,2945,2930,1759
20240109,090600,146199210,2940,2925,2945,2920,16474
20240109,090500,97876480,2925,2945,2945,2925,6145
20240109,090400,79851515,2945,2950,2950,2940,8815
20240109,090300,53910290,2945,2950,2950,2945,2112
20240109,090200,47685100,2950,2945,2955,2945,2063
20240109,090100,41608495,2945,2950,2950,2945,3101
20240109,090000,32470880,2950,2945,2985,2945,11016