KissMeData/088280/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195900,1816112355,4890,4890,4890,4890,2326
20240109,195800,1816112355,4890,4890,4890,4890,0
20240109,195700,1816112355,4890,4890,4890,4890,0
20240109,195600,1816112355,4890,4890,4890,4890,0
20240109,195500,1816112355,4890,4890,4890,4890,0
20240109,195400,1816112355,4890,4890,4890,4890,0
20240109,195300,1816112355,4890,4890,4890,4890,0
20240109,195200,1816112355,4890,4890,4890,4890,0
20240109,195100,1816112355,4890,4890,4890,4890,0
20240109,195000,1816112355,4890,4890,4890,4890,0
20240109,194900,1816112355,4890,4890,4890,4890,0
20240109,194800,1816112355,4890,4890,4890,4890,0
20240109,194700,1816112355,4890,4890,4890,4890,0
20240109,194600,1816112355,4890,4890,4890,4890,0
20240109,194500,1816112355,4890,4890,4890,4890,0
20240109,194400,1816112355,4890,4890,4890,4890,0
20240109,194300,1816112355,4890,4890,4890,4890,0
20240109,194200,1816112355,4890,4890,4890,4890,0
20240109,194100,1816112355,4890,4890,4890,4890,0
20240109,194000,1816112355,4890,4890,4890,4890,0
20240109,193900,1816112355,4890,4890,4890,4890,0
20240109,193800,1816112355,4890,4890,4890,4890,0
20240109,193700,1816112355,4890,4890,4890,4890,0
20240109,193600,1816112355,4890,4890,4890,4890,0
20240109,193500,1816112355,4890,4890,4890,4890,0
20240109,193400,1816112355,4890,4890,4890,4890,0
20240109,193300,1816112355,4890,4890,4890,4890,0
20240109,193200,1816112355,4890,4890,4890,4890,0
20240109,193100,1816112355,4890,4890,4890,4890,0
20240109,193000,1816112355,4890,4890,4890,4890,0
20240109,192900,1816112355,4890,4890,4890,4890,2326
20240109,192800,1816112355,4890,4890,4890,4890,0
20240109,192700,1816112355,4890,4890,4890,4890,0
20240109,192600,1816112355,4890,4890,4890,4890,0
20240109,192500,1816112355,4890,4890,4890,4890,0
20240109,192400,1816112355,4890,4890,4890,4890,0
20240109,192300,1816112355,4890,4890,4890,4890,0
20240109,192200,1816112355,4890,4890,4890,4890,0
20240109,192100,1816112355,4890,4890,4890,4890,0
20240109,192000,1816112355,4890,4890,4890,4890,0
20240109,191900,1816112355,4890,4890,4890,4890,0
20240109,191800,1816112355,4890,4890,4890,4890,0
20240109,191700,1816112355,4890,4890,4890,4890,0
20240109,191600,1816112355,4890,4890,4890,4890,0
20240109,191500,1816112355,4890,4890,4890,4890,0
20240109,191400,1816112355,4890,4890,4890,4890,0
20240109,191300,1816112355,4890,4890,4890,4890,0
20240109,191200,1816112355,4890,4890,4890,4890,0
20240109,191100,1816112355,4890,4890,4890,4890,0
20240109,191000,1816112355,4890,4890,4890,4890,0
20240109,190900,1816112355,4890,4890,4890,4890,0
20240109,190800,1816112355,4890,4890,4890,4890,0
20240109,190700,1816112355,4890,4890,4890,4890,0
20240109,190600,1816112355,4890,4890,4890,4890,0
20240109,190500,1816112355,4890,4890,4890,4890,0
20240109,190400,1816112355,4890,4890,4890,4890,0
20240109,190300,1816112355,4890,4890,4890,4890,0
20240109,190200,1816112355,4890,4890,4890,4890,0
20240109,190100,1816112355,4890,4890,4890,4890,0
20240109,190000,1816112355,4890,4890,4890,4890,0
20240109,185900,1816112355,4890,4890,4890,4890,2326
20240109,185800,1816112355,4890,4890,4890,4890,0
20240109,185700,1816112355,4890,4890,4890,4890,0
20240109,185600,1816112355,4890,4890,4890,4890,0
20240109,185500,1816112355,4890,4890,4890,4890,0
20240109,185400,1816112355,4890,4890,4890,4890,0
20240109,185300,1816112355,4890,4890,4890,4890,0
20240109,185200,1816112355,4890,4890,4890,4890,0
20240109,185100,1816112355,4890,4890,4890,4890,0
20240109,185000,1816112355,4890,4890,4890,4890,0
20240109,184900,1816112355,4890,4890,4890,4890,0
20240109,184800,1816112355,4890,4890,4890,4890,0
20240109,184700,1816112355,4890,4890,4890,4890,0
20240109,184600,1816112355,4890,4890,4890,4890,0
20240109,184500,1816112355,4890,4890,4890,4890,0
20240109,184400,1816112355,4890,4890,4890,4890,0
20240109,184300,1816112355,4890,4890,4890,4890,0
20240109,184200,1816112355,4890,4890,4890,4890,0
20240109,184100,1816112355,4890,4890,4890,4890,0
20240109,184000,1816112355,4890,4890,4890,4890,0
20240109,183900,1816112355,4890,4890,4890,4890,0
20240109,183800,1816112355,4890,4890,4890,4890,0
20240109,183700,1816112355,4890,4890,4890,4890,0
20240109,183600,1816112355,4890,4890,4890,4890,0
20240109,183500,1816112355,4890,4890,4890,4890,0
20240109,183400,1816112355,4890,4890,4890,4890,0
20240109,183300,1816112355,4890,4890,4890,4890,0
20240109,183200,1816112355,4890,4890,4890,4890,0
20240109,183100,1816112355,4890,4890,4890,4890,0
20240109,183000,1816112355,4890,4890,4890,4890,0
20240109,182900,1816112355,4890,4890,4890,4890,2326
20240109,182800,1816112355,4890,4890,4890,4890,0
20240109,182700,1816112355,4890,4890,4890,4890,0
20240109,182600,1816112355,4890,4890,4890,4890,0
20240109,182500,1816112355,4890,4890,4890,4890,0
20240109,182400,1816112355,4890,4890,4890,4890,0
20240109,182300,1816112355,4890,4890,4890,4890,0
20240109,182200,1816112355,4890,4890,4890,4890,0
20240109,182100,1816112355,4890,4890,4890,4890,0
20240109,182000,1816112355,4890,4890,4890,4890,0
20240109,181900,1816112355,4890,4890,4890,4890,0
20240109,181800,1816112355,4890,4890,4890,4890,0
20240109,181700,1816112355,4890,4890,4890,4890,0
20240109,181600,1816112355,4890,4890,4890,4890,0
20240109,181500,1816112355,4890,4890,4890,4890,0
20240109,181400,1816112355,4890,4890,4890,4890,0
20240109,181300,1816112355,4890,4890,4890,4890,0
20240109,181200,1816112355,4890,4890,4890,4890,0
20240109,181100,1816112355,4890,4890,4890,4890,0
20240109,181000,1816112355,4890,4890,4890,4890,0
20240109,180900,1816112355,4890,4890,4890,4890,0
20240109,180800,1816112355,4890,4890,4890,4890,0
20240109,180700,1816112355,4890,4890,4890,4890,0
20240109,180600,1816112355,4890,4890,4890,4890,0
20240109,180500,1816112355,4890,4890,4890,4890,0
20240109,180400,1816112355,4890,4890,4890,4890,0
20240109,180300,1816112355,4890,4890,4890,4890,0
20240109,180200,1816112355,4890,4890,4890,4890,0
20240109,180100,1816112355,4890,4890,4890,4890,0
20240109,180000,1816112355,4890,4890,4890,4890,0
20240109,175900,1816112355,4890,4890,4890,4890,2326
20240109,175800,1816112355,4890,4890,4890,4890,0
20240109,175700,1816112355,4890,4890,4890,4890,0
20240109,175600,1816112355,4890,4890,4890,4890,0
20240109,175500,1816112355,4890,4890,4890,4890,0
20240109,175400,1816112355,4890,4890,4890,4890,0
20240109,175300,1816112355,4890,4890,4890,4890,0
20240109,175200,1816112355,4890,4890,4890,4890,0
20240109,175100,1816112355,4890,4890,4890,4890,0
20240109,175000,1816112355,4890,4890,4890,4890,0
20240109,174900,1816112355,4890,4890,4890,4890,0
20240109,174800,1816112355,4890,4890,4890,4890,0
20240109,174700,1816112355,4890,4890,4890,4890,0
20240109,174600,1816112355,4890,4890,4890,4890,0
20240109,174500,1816112355,4890,4890,4890,4890,0
20240109,174400,1816112355,4890,4890,4890,4890,0
20240109,174300,1816112355,4890,4890,4890,4890,0
20240109,174200,1816112355,4890,4890,4890,4890,0
20240109,174100,1816112355,4890,4890,4890,4890,0
20240109,174000,1816112355,4890,4890,4890,4890,0
20240109,173900,1816112355,4890,4890,4890,4890,0
20240109,173800,1816112355,4890,4890,4890,4890,0
20240109,173700,1816112355,4890,4890,4890,4890,0
20240109,173600,1816112355,4890,4890,4890,4890,0
20240109,173500,1816112355,4890,4890,4890,4890,0
20240109,173400,1816112355,4890,4890,4890,4890,0
20240109,173300,1816112355,4890,4890,4890,4890,0
20240109,173200,1816112355,4890,4890,4890,4890,0
20240109,173100,1816112355,4890,4890,4890,4890,0
20240109,173000,1816112355,4890,4890,4890,4890,0
20240109,172900,1816112355,4890,4890,4890,4890,2326
20240109,172800,1816112355,4890,4890,4890,4890,0
20240109,172700,1816112355,4890,4890,4890,4890,0
20240109,172600,1816112355,4890,4890,4890,4890,0
20240109,172500,1816112355,4890,4890,4890,4890,0
20240109,172400,1816112355,4890,4890,4890,4890,0
20240109,172300,1816112355,4890,4890,4890,4890,0
20240109,172200,1816112355,4890,4890,4890,4890,0
20240109,172100,1816112355,4890,4890,4890,4890,0
20240109,172000,1816112355,4890,4890,4890,4890,0
20240109,171900,1816112355,4890,4890,4890,4890,0
20240109,171800,1816112355,4890,4890,4890,4890,0
20240109,171700,1816112355,4890,4890,4890,4890,0
20240109,171600,1816112355,4890,4890,4890,4890,0
20240109,171500,1816112355,4890,4890,4890,4890,0
20240109,171400,1816112355,4890,4890,4890,4890,0
20240109,171300,1816112355,4890,4890,4890,4890,0
20240109,171200,1816112355,4890,4890,4890,4890,0
20240109,171100,1816112355,4890,4890,4890,4890,0
20240109,171000,1816112355,4890,4890,4890,4890,0
20240109,170900,1816112355,4890,4890,4890,4890,0
20240109,170800,1816112355,4890,4890,4890,4890,0
20240109,170700,1816112355,4890,4890,4890,4890,0
20240109,170600,1816112355,4890,4890,4890,4890,0
20240109,170500,1816112355,4890,4890,4890,4890,0
20240109,170400,1816112355,4890,4890,4890,4890,0
20240109,170300,1816112355,4890,4890,4890,4890,0
20240109,170200,1816112355,4890,4890,4890,4890,0
20240109,170100,1816112355,4890,4890,4890,4890,0
20240109,170000,1816112355,4890,4890,4890,4890,0
20240109,165900,1816112355,4890,4890,4890,4890,2326
20240109,165800,1816112355,4890,4890,4890,4890,0
20240109,165700,1816112355,4890,4890,4890,4890,0
20240109,165600,1816112355,4890,4890,4890,4890,0
20240109,165500,1816112355,4890,4890,4890,4890,0
20240109,165400,1816112355,4890,4890,4890,4890,0
20240109,165300,1816112355,4890,4890,4890,4890,0
20240109,165200,1816112355,4890,4890,4890,4890,0
20240109,165100,1816112355,4890,4890,4890,4890,0
20240109,165000,1816112355,4890,4890,4890,4890,0
20240109,164900,1816112355,4890,4890,4890,4890,0
20240109,164800,1816112355,4890,4890,4890,4890,0
20240109,164700,1816112355,4890,4890,4890,4890,0
20240109,164600,1816112355,4890,4890,4890,4890,0
20240109,164500,1816112355,4890,4890,4890,4890,0
20240109,164400,1816112355,4890,4890,4890,4890,0
20240109,164300,1816112355,4890,4890,4890,4890,0
20240109,164200,1816112355,4890,4890,4890,4890,0
20240109,164100,1816112355,4890,4890,4890,4890,0
20240109,164000,1816112355,4890,4890,4890,4890,0
20240109,163900,1816112355,4890,4890,4890,4890,0
20240109,163800,1816112355,4890,4890,4890,4890,0
20240109,163700,1816112355,4890,4890,4890,4890,0
20240109,163600,1816112355,4890,4890,4890,4890,0
20240109,163500,1816112355,4890,4890,4890,4890,0
20240109,163400,1816112355,4890,4890,4890,4890,0
20240109,163300,1816112355,4890,4890,4890,4890,0
20240109,163200,1816112355,4890,4890,4890,4890,0
20240109,163100,1816112355,4890,4890,4890,4890,0
20240109,163000,1816112355,4890,4890,4890,4890,0
20240109,162900,1816112355,4890,4890,4890,4890,2326
20240109,162800,1816112355,4890,4890,4890,4890,0
20240109,162700,1816112355,4890,4890,4890,4890,0
20240109,162600,1816112355,4890,4890,4890,4890,0
20240109,162500,1816112355,4890,4890,4890,4890,0
20240109,162400,1816112355,4890,4890,4890,4890,0
20240109,162300,1816112355,4890,4890,4890,4890,0
20240109,162200,1816112355,4890,4890,4890,4890,0
20240109,162100,1816112355,4890,4890,4890,4890,0
20240109,162000,1816112355,4890,4890,4890,4890,0
20240109,161900,1816112355,4890,4890,4890,4890,0
20240109,161800,1816112355,4890,4890,4890,4890,0
20240109,161700,1816112355,4890,4890,4890,4890,0
20240109,161600,1816112355,4890,4890,4890,4890,0
20240109,161500,1816112355,4890,4890,4890,4890,0
20240109,161400,1816112355,4890,4890,4890,4890,0
20240109,161300,1816112355,4890,4890,4890,4890,0
20240109,161200,1816112355,4890,4890,4890,4890,0
20240109,161100,1816112355,4890,4890,4890,4890,0
20240109,161000,1816112355,4890,4890,4890,4890,0
20240109,160900,1816112355,4890,4890,4890,4890,0
20240109,160800,1816112355,4890,4890,4890,4890,0
20240109,160700,1816112355,4890,4890,4890,4890,0
20240109,160600,1816112355,4890,4890,4890,4890,0
20240109,160500,1816112355,4890,4890,4890,4890,0
20240109,160400,1816112355,4890,4890,4890,4890,0
20240109,160300,1816112355,4890,4890,4890,4890,0
20240109,160200,1816112355,4890,4890,4890,4890,0
20240109,160100,1816112355,4890,4890,4890,4890,0
20240109,160000,1816112355,4890,4890,4890,4890,0
20240109,155900,1816112355,4890,4890,4890,4890,2326
20240109,155800,1816112355,4890,4890,4890,4890,0
20240109,155700,1816112355,4890,4890,4890,4890,0
20240109,155600,1816112355,4890,4890,4890,4890,0
20240109,155500,1816112355,4890,4890,4890,4890,0
20240109,155400,1816112355,4890,4890,4890,4890,0
20240109,155300,1816112355,4890,4890,4890,4890,0
20240109,155200,1816112355,4890,4890,4890,4890,0
20240109,155100,1816112355,4890,4890,4890,4890,0
20240109,155000,1816112355,4890,4890,4890,4890,0
20240109,154900,1816112355,4890,4890,4890,4890,0
20240109,154800,1816112355,4890,4890,4890,4890,0
20240109,154700,1816112355,4890,4890,4890,4890,0
20240109,154600,1816112355,4890,4890,4890,4890,0
20240109,154500,1816112355,4890,4890,4890,4890,0
20240109,154400,1816112355,4890,4890,4890,4890,0
20240109,154300,1816112355,4890,4890,4890,4890,0
20240109,154200,1816112355,4890,4890,4890,4890,0
20240109,154100,1816112355,4890,4890,4890,4890,0
20240109,154000,1816112355,4890,4890,4890,4890,0
20240109,153900,1816112355,4890,4890,4890,4890,0
20240109,153800,1816112355,4890,4890,4890,4890,0
20240109,153700,1816112355,4890,4890,4890,4890,0
20240109,153600,1816112355,4890,4890,4890,4890,0
20240109,153500,1816112355,4890,4890,4890,4890,0
20240109,153400,1816112355,4890,4890,4890,4890,0
20240109,153300,1816112355,4890,4890,4890,4890,0
20240109,153200,1816112355,4890,4890,4890,4890,0
20240109,153100,1816112355,4890,4890,4890,4890,0
20240109,153000,1816112355,4890,4890,4890,4890,2326
20240109,152900,1804738215,4885,4885,4885,4885,0
20240109,152800,1804738215,4885,4885,4885,4885,0
20240109,152700,1804738215,4885,4885,4885,4885,0
20240109,152600,1804738215,4885,4885,4885,4885,0
20240109,152500,1804738215,4885,4885,4885,4885,0
20240109,152400,1804738215,4885,4885,4885,4885,0
20240109,152300,1804738215,4885,4885,4885,4885,0
20240109,152200,1804738215,4885,4885,4885,4885,0
20240109,152100,1804738215,4885,4885,4885,4885,0
20240109,152000,1804738215,4885,4885,4885,4885,0
20240109,151900,1804738215,4885,4880,4885,4870,1528
20240109,151800,1797294280,4875,4880,4880,4875,217
20240109,151700,1796235430,4880,4880,4880,4875,323
20240109,151600,1794659890,4880,4880,4880,4880,313
20240109,151500,1793132450,4885,4880,4885,4880,917
20240109,151400,1788657400,4880,4870,4880,4870,2200
20240109,151300,1777936885,4870,4870,4870,4870,1029
20240109,151200,1772925655,4870,4870,4870,4870,517
20240109,151100,1770407865,4870,4870,4870,4870,132
20240109,151000,1769765025,4870,4870,4870,4870,642
20240109,150900,1766638485,4870,4875,4875,4870,583
20240109,150800,1763796380,4880,4870,4885,4870,257
20240109,150700,1762542250,4870,4870,4870,4870,11
20240109,150600,1762488680,4870,4875,4875,4870,1689
20240109,150500,1754263140,4875,4885,4885,4875,947
20240109,150400,1749644310,4890,4890,4890,4890,212
20240109,150300,1748607630,4890,4885,4890,4880,98
20240109,150200,1748128885,4880,4875,4880,4875,164
20240109,150100,1747328860,4865,4875,4875,4865,2424
20240109,150000,1735513620,4870,4875,4875,4870,150
20240109,145900,1734782620,4875,4865,4875,4865,11
20240109,145800,1734729085,4870,4870,4875,4870,165
20240109,145700,1733925470,4875,4875,4875,4875,25
20240109,145600,1733803595,4875,4875,4875,4875,10
20240109,145500,1733754845,4875,4875,4875,4875,10
20240109,145400,1733706095,4860,4860,4860,4860,1500
20240109,145300,1726416095,4860,4860,4860,4860,0
20240109,145200,1726416095,4860,4860,4860,4860,507
20240109,145100,1723952075,4875,4860,4875,4860,1429
20240109,145000,1717006375,4865,4865,4865,4865,13
20240109,144900,1716943130,4865,4865,4865,4865,0
20240109,144800,1716943130,4865,4865,4865,4865,20
20240109,144700,1716845830,4865,4875,4875,4860,364
20240109,144600,1715075745,4865,4860,4865,4860,959
20240109,144500,1710410840,4865,4865,4865,4860,8
20240109,144400,1710371950,4865,4875,4875,4860,209
20240109,144300,1709355255,4875,4875,4875,4875,77
20240109,144200,1708979880,4875,4875,4875,4875,0
20240109,144100,1708979880,4875,4875,4875,4865,315
20240109,144000,1707447345,4875,4875,4875,4865,64
20240109,143900,1707135910,4870,4870,4870,4870,25
20240109,143800,1707014160,4870,4870,4870,4870,5
20240109,143700,1706989810,4865,4865,4865,4865,700
20240109,143600,1703584310,4870,4870,4870,4870,0
20240109,143500,1703584310,4870,4870,4870,4870,100
20240109,143400,1703097310,4875,4875,4875,4875,1
20240109,143300,1703092435,4860,4860,4860,4860,152
20240109,143200,1702353715,4860,4860,4860,4860,50
20240109,143100,1702110715,4860,4860,4860,4860,134
20240109,143000,1701459475,4860,4875,4875,4860,57
20240109,142900,1701181815,4875,4875,4875,4875,8
20240109,142800,1701142815,4870,4870,4870,4870,1232
20240109,142700,1695142975,4875,4875,4875,4875,10
20240109,142600,1695094225,4880,4880,4880,4880,0
20240109,142500,1695094225,4880,4880,4880,4880,11
20240109,142400,1695040545,4880,4880,4880,4880,0
20240109,142300,1695040545,4880,4880,4880,4880,101
20240109,142200,1694547665,4880,4880,4880,4880,1
20240109,142100,1694542785,4880,4870,4880,4870,221
20240109,142000,1693464435,4870,4870,4870,4870,30
20240109,141900,1693318335,4870,4870,4870,4870,112
20240109,141800,1692772895,4870,4870,4870,4870,1
20240109,141700,1692768025,4860,4860,4860,4860,876
20240109,141600,1688510665,4860,4860,4860,4860,22
20240109,141500,1688403745,4860,4860,4870,4860,77
20240109,141400,1688029405,4860,4870,4870,4860,975
20240109,141300,1683290195,4870,4870,4870,4870,1
20240109,141200,1683285325,4880,4880,4880,4880,10
20240109,141100,1683236525,4880,4880,4880,4880,3
20240109,141000,1683221885,4880,4880,4880,4880,5
20240109,140900,1683197485,4880,4880,4880,4880,0
20240109,140800,1683197485,4880,4880,4880,4880,0
20240109,140700,1683197485,4880,4880,4880,4880,2
20240109,140600,1683187725,4880,4885,4885,4880,3
20240109,140500,1683173075,4885,4875,4885,4860,24
20240109,140400,1683055995,4875,4865,4875,4860,1680
20240109,140300,1674891160,4865,4875,4875,4865,3873
20240109,140200,1656045220,4875,4875,4875,4875,4
20240109,140100,1656025720,4870,4870,4870,4870,530
20240109,140000,1653444620,4870,4870,4870,4870,380
20240109,135900,1651594020,4870,4875,4875,4870,73
20240109,135800,1651238195,4875,4875,4875,4875,40
20240109,135700,1651043195,4870,4870,4870,4870,0
20240109,135600,1651043195,4870,4870,4870,4870,305
20240109,135500,1649557845,4870,4870,4870,4870,1173
20240109,135400,1643845335,4870,4870,4870,4870,15
20240109,135300,1643772285,4870,4870,4870,4870,0
20240109,135200,1643772285,4870,4870,4870,4870,81
20240109,135100,1643377815,4870,4870,4870,4870,1025
20240109,135000,1638386065,4870,4885,4885,4870,2712
20240109,134900,1625176830,4885,4885,4885,4885,0
20240109,134800,1625176830,4885,4885,4885,4885,0
20240109,134700,1625176830,4885,4885,4885,4885,100
20240109,134600,1624688330,4885,4885,4885,4885,4
20240109,134500,1624668790,4885,4880,4885,4875,458
20240109,134400,1622433920,4880,4875,4880,4875,52
20240109,134300,1622180235,4880,4880,4880,4880,54
20240109,134200,1621916715,4885,4885,4885,4875,511
20240109,134100,1619425480,4885,4875,4890,4875,69
20240109,134000,1619089020,4875,4875,4875,4875,10
20240109,133900,1619040270,4875,4870,4885,4865,1475
20240109,133800,1611859015,4870,4870,4875,4870,106
20240109,133700,1611342295,4870,4875,4875,4870,243
20240109,133600,1610158050,4875,4870,4875,4870,9
20240109,133500,1610114205,4870,4870,4870,4870,1178
20240109,133400,1604377345,4870,4870,4870,4870,1
20240109,133300,1604372475,4870,4875,4875,4870,3315
20240109,133200,1588216850,4880,4880,4880,4880,65
20240109,133100,1587899650,4885,4885,4885,4885,459
20240109,133000,1585657435,4890,4890,4890,4890,159
20240109,132900,1584879925,4890,4890,4890,4890,182
20240109,132800,1583989945,4890,4890,4890,4890,5
20240109,132700,1583965495,4875,4885,4885,4875,943
20240109,132600,1579366375,4900,4900,4900,4900,0
20240109,132500,1579366375,4900,4910,4910,4900,99
20240109,132400,1578881255,4910,4900,4915,4900,183
20240109,132300,1577982605,4900,4900,4900,4900,311
20240109,132200,1576458705,4910,4910,4910,4910,0
20240109,132100,1576458705,4910,4890,4910,4880,2259
20240109,132000,1565425245,4890,4905,4905,4890,200
20240109,131900,1564446195,4905,4905,4905,4905,0
20240109,131800,1564446195,4905,4905,4905,4905,45
20240109,131700,1564225470,4905,4905,4905,4905,7
20240109,131600,1564191135,4905,4910,4910,4905,754
20240109,131500,1560489010,4910,4905,4910,4905,305
20240109,131400,1558991470,4900,4895,4900,4895,1695
20240109,131300,1550693585,4895,4895,4895,4895,10
20240109,131200,1550644635,4895,4895,4895,4895,0
20240109,131100,1550644635,4895,4895,4895,4895,25
20240109,131000,1550522260,4890,4890,4890,4890,0
20240109,130900,1550522260,4890,4890,4890,4890,2
20240109,130800,1550512480,4890,4890,4890,4890,10
20240109,130700,1550463580,4895,4895,4895,4895,0
20240109,130600,1550463580,4895,4895,4895,4895,0
20240109,130500,1550463580,4895,4895,4895,4895,0
20240109,130400,1550463580,4895,4885,4895,4885,25
20240109,130300,1550341405,4885,4885,4885,4885,1
20240109,130200,1550336520,4885,4885,4885,4885,0
20240109,130100,1550336520,4885,4885,4885,4885,0
20240109,130000,1550336520,4885,4885,4885,4885,1
20240109,125900,1550331635,4885,4895,4895,4885,115
20240109,125800,1549768860,4895,4890,4895,4885,508
20240109,125700,1547286605,4895,4895,4895,4895,0
20240109,125600,1547286605,4895,4890,4895,4890,521
20240109,125500,1544736415,4890,4890,4890,4890,244
20240109,125400,1543543255,4895,4895,4895,4890,56
20240109,125300,1543269215,4895,4895,4895,4895,4
20240109,125200,1543249635,4890,4890,4890,4890,22
20240109,125100,1543142055,4895,4895,4895,4895,2
20240109,125000,1543132265,4890,4890,4890,4890,649
20240109,124900,1539958655,4890,4890,4890,4890,352
20240109,124800,1538237375,4890,4890,4890,4890,15
20240109,124700,1538164025,4895,4890,4895,4890,499
20240109,124600,1535721470,4895,4890,4895,4890,46
20240109,124500,1535496380,4895,4895,4895,4895,1
20240109,124400,1535491485,4890,4890,4895,4890,65
20240109,124300,1535173630,4890,4895,4895,4890,99
20240109,124200,1534689445,4895,4890,4895,4890,19
20240109,124100,1534596515,4895,4895,4895,4895,14
20240109,124000,1534527985,4890,4890,4890,4890,687
20240109,123900,1531168555,4890,4885,4890,4885,12
20240109,123800,1531109885,4885,4885,4890,4885,24
20240109,123700,1530992640,4880,4880,4880,4880,30
20240109,123600,1530846240,4880,4880,4885,4880,71
20240109,123500,1530499730,4880,4880,4880,4875,809
20240109,123400,1526555810,4880,4875,4885,4875,15
20240109,123300,1526482595,4890,4890,4890,4890,11
20240109,123200,1526428805,4875,4880,4890,4875,538
20240109,123100,1523803390,4875,4880,4880,4875,95
20240109,123000,1523339805,4880,4875,4880,4875,245
20240109,122900,1522144405,4875,4875,4875,4875,24
20240109,122800,1522027405,4875,4875,4875,4875,529
20240109,122700,1519448530,4875,4870,4875,4870,51
20240109,122600,1519199985,4875,4875,4875,4875,465
20240109,122500,1516933110,4875,4875,4875,4875,16
20240109,122400,1516855110,4900,4900,4900,4900,0
20240109,122300,1516855110,4900,4875,4900,4875,17
20240109,122200,1516772210,4900,4900,4900,4900,14
20240109,122100,1516703610,4900,4900,4900,4875,78
20240109,122000,1516321760,4900,4900,4900,4900,10
20240109,121900,1516272760,4900,4895,4900,4875,126
20240109,121800,1515657750,4895,4895,4895,4885,17
20240109,121700,1515574545,4895,4895,4895,4885,36
20240109,121600,1515398465,4895,4890,4895,4890,228
20240109,121500,1514282525,4890,4895,4895,4890,13
20240109,121400,1514218925,4875,4870,4895,4870,60
20240109,121300,1513926405,4870,4875,4895,4870,1236
20240109,121200,1507905640,4895,4875,4895,4875,511
20240109,121100,1505414475,4870,4880,4880,4870,564
20240109,121000,1502663880,4880,4890,4890,4880,3267
20240109,120900,1486720030,4890,4895,4895,4890,2511
20240109,120800,1474440540,4895,4895,4895,4895,406
20240109,120700,1472453170,4895,4895,4895,4895,60
20240109,120600,1472159470,4895,4900,4900,4895,65
20240109,120500,1471840980,4900,4905,4905,4900,34
20240109,120400,1471674280,4900,4900,4900,4900,378
20240109,120300,1469822080,4915,4920,4920,4915,212
20240109,120200,1468779290,4920,4900,4920,4900,1830
20240109,120100,1459812210,4920,4920,4920,4900,854
20240109,120000,1455622150,4925,4925,4925,4920,22
20240109,115900,1455513880,4925,4920,4925,4920,16
20240109,115800,1455435120,4920,4925,4925,4920,52
20240109,115700,1455179110,4925,4920,4925,4920,62
20240109,115600,1454874040,4920,4920,4920,4915,482
20240109,115500,1452503035,4920,4920,4920,4920,2
20240109,115400,1452493195,4920,4905,4920,4905,693
20240109,115300,1449088235,4905,4905,4905,4905,247
20240109,115200,1447876700,4905,4910,4910,4905,208
20240109,115100,1446855460,4905,4915,4915,4905,7
20240109,115000,1446821095,4905,4915,4915,4905,28
20240109,114900,1446683705,4905,4905,4915,4905,5
20240109,114800,1446659160,4915,4915,4915,4905,117
20240109,114700,1446084265,4915,4900,4915,4900,6
20240109,114600,1446054820,4915,4915,4915,4900,60
20240109,114500,1445760340,4915,4900,4915,4900,216
20240109,114400,1444701925,4915,4915,4915,4900,761
20240109,114300,1440972975,4905,4915,4915,4905,314
20240109,114200,1439431740,4915,4915,4915,4915,133
20240109,114100,1438778045,4915,4915,4915,4915,1
20240109,114000,1438773130,4900,4905,4920,4900,146
20240109,113900,1438057050,4905,4905,4905,4905,0
20240109,113800,1438057050,4905,4910,4910,4905,38
20240109,113700,1437870545,4910,4910,4910,4910,2
20240109,113600,1437860725,4910,4910,4920,4900,64
20240109,113500,1437546635,4910,4920,4920,4900,211
20240109,113400,1436512535,4900,4920,4920,4900,116
20240109,113300,1435942095,4920,4900,4920,4900,88
20240109,113200,1435509625,4900,4915,4920,4900,19
20240109,113100,1435416345,4900,4900,4915,4900,26
20240109,113000,1435288855,4915,4915,4915,4895,49
20240109,112900,1435048130,4895,4895,4915,4895,55
20240109,112800,1434778225,4915,4915,4915,4895,36
20240109,112700,1434601325,4915,4895,4915,4875,22
20240109,112600,1434493705,4875,4885,4885,4875,582
20240109,112500,1431652645,4885,4895,4895,4885,365
20240109,112400,1429868620,4895,4895,4895,4895,11
20240109,112300,1429814775,4885,4875,4885,4875,521
20240109,112200,1427269960,4875,4875,4875,4875,294
20240109,112100,1425836710,4875,4875,4875,4870,178
20240109,112000,1424968965,4875,4885,4885,4870,316
20240109,111900,1423429975,4885,4915,4915,4870,834
20240109,111800,1419364040,4915,4915,4915,4880,516
20240109,111700,1416841705,4890,4890,4915,4890,27
20240109,111600,1416709505,4910,4890,4915,4890,493
20240109,111500,1414298640,4890,4920,4920,4890,825
20240109,111400,1410257360,4920,4895,4920,4895,11
20240109,111300,1410203490,4930,4920,4930,4890,42
20240109,111200,1409997240,4930,4900,4930,4890,379
20240109,111100,1408139510,4900,4930,4935,4900,44
20240109,111000,1407922970,4890,4930,4930,4890,831
20240109,110900,1403835690,4930,4930,4940,4930,609
20240109,110800,1400832480,4930,4940,4940,4930,139
20240109,110700,1400145920,4920,4920,4920,4920,85
20240109,110600,1399727720,4940,4900,4940,4900,1365
20240109,110500,1392988345,4895,4895,4900,4895,49
20240109,110400,1392748340,4890,4875,4890,4875,516
20240109,110300,1390226355,4880,4875,4880,4875,68
20240109,110200,1389894845,4875,4875,4875,4875,10
20240109,110100,1389846095,4880,4865,4880,4865,79
20240109,110000,1389461595,4865,4865,4865,4865,14
20240109,105900,1389393485,4865,4865,4865,4865,32
20240109,105800,1389237805,4865,4865,4865,4865,115
20240109,105700,1388678330,4865,4870,4870,4865,198
20240109,105600,1387714245,4865,4880,4880,4865,117
20240109,105500,1387143525,4880,4865,4880,4865,3
20240109,105400,1387128915,4865,4870,4870,4860,637
20240109,105300,1384029735,4870,4870,4880,4870,7
20240109,105200,1383995595,4870,4880,4885,4870,31
20240109,105100,1383844480,4865,4865,4865,4865,208
20240109,105000,1382832560,4865,4880,4890,4865,617
20240109,104900,1379820855,4880,4885,4890,4865,1286
20240109,104800,1373537460,4880,4880,4880,4860,40
20240109,104700,1373342280,4880,4855,4885,4855,389
20240109,104600,1371444010,4860,4870,4870,4860,10057
20240109,104500,1322556205,4865,4880,4880,4865,1183
20240109,104400,1316793240,4885,4890,4890,4880,864
20240109,104300,1312575910,4890,4890,4890,4880,2821
20240109,104200,1298789365,4890,4905,4905,4890,9117
20240109,104100,1254111700,4905,4915,4915,4905,11432
20240109,104000,1197966045,4915,4915,4915,4915,3524
20240109,103900,1180645585,4920,4930,4930,4920,128
20240109,103800,1180015815,4920,4920,4920,4920,16
20240109,103700,1179937095,4930,4920,4930,4920,325
20240109,103600,1178334985,4920,4925,4930,4920,1255
20240109,103500,1172160200,4925,4925,4925,4925,50
20240109,103400,1171913950,4925,4930,4930,4925,165
20240109,103300,1171101000,4925,4925,4925,4920,311
20240109,103200,1169569400,4920,4925,4925,4920,217
20240109,103100,1168501260,4925,4920,4925,4920,353
20240109,103000,1166762915,4925,4920,4925,4920,7
20240109,102900,1166728445,4920,4920,4920,4920,196
20240109,102800,1165764125,4920,4925,4925,4920,3689
20240109,102700,1147608450,4925,4925,4925,4925,47
20240109,102600,1147376975,4925,4925,4925,4925,631
20240109,102500,1144269300,4925,4925,4925,4925,816
20240109,102400,1140250500,4925,4925,4925,4925,1132
20240109,102300,1134675400,4925,4925,4925,4925,88
20240109,102200,1134242000,4930,4940,4940,4930,443
20240109,102100,1132057980,4930,4940,4940,4930,15
20240109,102000,1131984020,4930,4925,4930,4925,449
20240109,101900,1129772625,4930,4935,4935,4930,144
20240109,101800,1129062700,4935,4940,4940,4935,226
20240109,101700,1127946480,4940,4955,4955,4940,19
20240109,101600,1127852545,4960,4960,4960,4960,30
20240109,101500,1127703745,4960,4940,4960,4940,2891
20240109,101400,1113380425,4925,4930,4940,4925,1157
20240109,101300,1107673110,4930,4935,4935,4930,835
20240109,101200,1103556160,4930,4930,4930,4930,0
20240109,101100,1103556160,4930,4930,4935,4925,852
20240109,101000,1099352080,4930,4925,4930,4925,809
20240109,100900,1095363955,4920,4925,4925,4920,181
20240109,100800,1094472600,4930,4920,4930,4920,213
20240109,100700,1093423810,4930,4930,4930,4930,232
20240109,100600,1092280050,4920,4920,4920,4920,122
20240109,100500,1091679810,4920,4920,4930,4920,84
20240109,100400,1091265830,4920,4920,4925,4920,353
20240109,100300,1089528470,4920,4920,4925,4920,846
20240109,100200,1085365150,4920,4920,4925,4920,93
20240109,100100,1084907270,4920,4915,4930,4915,511
20240109,100000,1082393140,4915,4915,4915,4915,116
20240109,095900,1081823000,4915,4915,4915,4915,724
20240109,095800,1078264540,4915,4915,4935,4915,1491
20240109,095700,1070936215,4915,4935,4935,4915,4141
20240109,095600,1050545940,4935,4935,4940,4935,174
20240109,095500,1049686660,4940,4935,4940,4935,174
20240109,095400,1048827800,4935,4935,4935,4930,512
20240109,095300,1046302405,4935,4940,4940,4930,48
20240109,095200,1046065660,4930,4940,4940,4930,72
20240109,095100,1045710150,4940,4945,4945,4940,42
20240109,095000,1045502490,4945,4945,4945,4925,1336
20240109,094900,1038916895,4945,4940,4945,4930,451
20240109,094800,1036689390,4940,4945,4945,4925,730
20240109,094700,1033090525,4945,4945,4945,4930,1664
20240109,094600,1024871235,4945,4940,4945,4925,3338
20240109,094500,1008406950,4940,4945,4950,4940,3816
20240109,094400,989545255,4945,4950,4955,4945,4069
20240109,094300,969407895,4955,4970,4970,4950,3136
20240109,094200,953862475,4965,4965,4970,4960,1126
20240109,094100,948274550,4975,4980,4980,4975,73
20240109,094000,947911370,4975,4975,4980,4970,1050
20240109,093900,942690545,4975,4975,4980,4975,347
20240109,093800,940964070,4985,4990,4990,4985,212
20240109,093700,939907145,4985,4970,4985,4970,649
20240109,093600,936673815,4960,4970,4970,4955,2295
20240109,093500,925292260,4970,4970,4970,4970,64
20240109,093400,924974180,4970,4960,4970,4960,380
20240109,093300,923086160,4960,4960,4965,4955,1548
20240109,093200,915408150,4960,4980,4990,4960,3139
20240109,093100,899812760,4980,4985,4995,4980,6828
20240109,093000,865808355,4985,4995,4995,4980,3675
20240109,092900,847492075,4995,4990,4995,4985,1305
20240109,092800,840979725,4990,5000,5000,4985,625
20240109,092700,837860115,5000,5000,5000,4985,1106
20240109,092600,832344250,4990,4980,4990,4980,1554
20240109,092500,824596310,4985,4990,4990,4980,1201
20240109,092400,818609730,5000,5000,5010,4985,349
20240109,092300,816867525,5010,5000,5010,4985,1203
20240109,092200,810853320,5010,5010,5020,5010,1169
20240109,092100,804996480,5020,5010,5020,5010,1110
20240109,092000,799429340,5010,5020,5020,5010,703
20240109,091900,795904420,5010,5020,5020,5010,2050
20240109,091800,785629110,5020,5030,5040,5020,3359
20240109,091700,768739040,5030,5020,5050,5020,11682
20240109,091600,709900120,5010,5010,5020,5000,2121
20240109,091500,699279640,5010,4975,5010,4975,1714
20240109,091400,690734765,4970,4970,4970,4960,1295
20240109,091300,684302070,4960,4960,4970,4955,4081
20240109,091200,664063925,4960,4965,4965,4960,1247
20240109,091100,657878300,4965,4960,4965,4950,4832
20240109,091000,633934980,4955,4960,4970,4950,7836
20240109,090900,595093675,4960,4965,4965,4955,1686
20240109,090800,586730970,4970,4995,4995,4960,8284
20240109,090700,545515115,4990,5010,5020,4990,7291
20240109,090600,509043735,5020,5040,5040,5020,14551
20240109,090500,435859845,5040,5020,5040,5010,7545
20240109,090400,397881875,5040,5020,5040,5010,3109
20240109,090300,382267745,5020,5010,5050,5000,5579
20240109,090200,354270695,5010,5010,5030,5000,16275
20240109,090100,272750465,5020,4980,5070,4970,21267
20240109,090000,166272635,4970,5070,5070,4965,33002