KissMeData/014530/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190000,7108850695,4230,4230,4230,4230,7535
20240116,185900,7108850695,4230,4230,4230,4230,0
20240116,185800,7108850695,4230,4230,4230,4230,0
20240116,185700,7108850695,4230,4230,4230,4230,0
20240116,185600,7108850695,4230,4230,4230,4230,0
20240116,185500,7108850695,4230,4230,4230,4230,0
20240116,185400,7108850695,4230,4230,4230,4230,0
20240116,185300,7108850695,4230,4230,4230,4230,0
20240116,185200,7108850695,4230,4230,4230,4230,0
20240116,185100,7108850695,4230,4230,4230,4230,0
20240116,185000,7108850695,4230,4230,4230,4230,0
20240116,184900,7108850695,4230,4230,4230,4230,0
20240116,184800,7108850695,4230,4230,4230,4230,0
20240116,184700,7108850695,4230,4230,4230,4230,0
20240116,184600,7108850695,4230,4230,4230,4230,0
20240116,184500,7108850695,4230,4230,4230,4230,0
20240116,184400,7108850695,4230,4230,4230,4230,0
20240116,184300,7108850695,4230,4230,4230,4230,0
20240116,184200,7108850695,4230,4230,4230,4230,0
20240116,184100,7108850695,4230,4230,4230,4230,0
20240116,184000,7108850695,4230,4230,4230,4230,0
20240116,183900,7108850695,4230,4230,4230,4230,0
20240116,183800,7108850695,4230,4230,4230,4230,0
20240116,183700,7108850695,4230,4230,4230,4230,0
20240116,183600,7108850695,4230,4230,4230,4230,0
20240116,183500,7108850695,4230,4230,4230,4230,0
20240116,183400,7108850695,4230,4230,4230,4230,0
20240116,183300,7108850695,4230,4230,4230,4230,0
20240116,183200,7108850695,4230,4230,4230,4230,0
20240116,183100,7108850695,4230,4230,4230,4230,0
20240116,183000,7108850695,4230,4230,4230,4230,7535
20240116,182900,7108850695,4230,4230,4230,4230,0
20240116,182800,7108850695,4230,4230,4230,4230,0
20240116,182700,7108850695,4230,4230,4230,4230,0
20240116,182600,7108850695,4230,4230,4230,4230,0
20240116,182500,7108850695,4230,4230,4230,4230,0
20240116,182400,7108850695,4230,4230,4230,4230,0
20240116,182300,7108850695,4230,4230,4230,4230,0
20240116,182200,7108850695,4230,4230,4230,4230,0
20240116,182100,7108850695,4230,4230,4230,4230,0
20240116,182000,7108850695,4230,4230,4230,4230,0
20240116,181900,7108850695,4230,4230,4230,4230,0
20240116,181800,7108850695,4230,4230,4230,4230,0
20240116,181700,7108850695,4230,4230,4230,4230,0
20240116,181600,7108850695,4230,4230,4230,4230,0
20240116,181500,7108850695,4230,4230,4230,4230,0
20240116,181400,7108850695,4230,4230,4230,4230,0
20240116,181300,7108850695,4230,4230,4230,4230,0
20240116,181200,7108850695,4230,4230,4230,4230,0
20240116,181100,7108850695,4230,4230,4230,4230,0
20240116,181000,7108850695,4230,4230,4230,4230,0
20240116,180900,7108850695,4230,4230,4230,4230,0
20240116,180800,7108850695,4230,4230,4230,4230,0
20240116,180700,7108850695,4230,4230,4230,4230,0
20240116,180600,7108850695,4230,4230,4230,4230,0
20240116,180500,7108850695,4230,4230,4230,4230,0
20240116,180400,7108850695,4230,4230,4230,4230,0
20240116,180300,7108850695,4230,4230,4230,4230,0
20240116,180200,7108850695,4230,4230,4230,4230,0
20240116,180100,7108850695,4230,4230,4230,4230,0
20240116,180000,7108850695,4230,4230,4230,4230,7535
20240116,175900,7108850695,4230,4230,4230,4230,0
20240116,175800,7108850695,4230,4230,4230,4230,0
20240116,175700,7108850695,4230,4230,4230,4230,0
20240116,175600,7108850695,4230,4230,4230,4230,0
20240116,175500,7108850695,4230,4230,4230,4230,0
20240116,175400,7108850695,4230,4230,4230,4230,0
20240116,175300,7108850695,4230,4230,4230,4230,0
20240116,175200,7108850695,4230,4230,4230,4230,0
20240116,175100,7108850695,4230,4230,4230,4230,0
20240116,175000,7108850695,4230,4230,4230,4230,0
20240116,174900,7108850695,4230,4230,4230,4230,0
20240116,174800,7108850695,4230,4230,4230,4230,0
20240116,174700,7108850695,4230,4230,4230,4230,0
20240116,174600,7108850695,4230,4230,4230,4230,0
20240116,174500,7108850695,4230,4230,4230,4230,0
20240116,174400,7108850695,4230,4230,4230,4230,0
20240116,174300,7108850695,4230,4230,4230,4230,0
20240116,174200,7108850695,4230,4230,4230,4230,0
20240116,174100,7108850695,4230,4230,4230,4230,0
20240116,174000,7108850695,4230,4230,4230,4230,0
20240116,173900,7108850695,4230,4230,4230,4230,0
20240116,173800,7108850695,4230,4230,4230,4230,0
20240116,173700,7108850695,4230,4230,4230,4230,0
20240116,173600,7108850695,4230,4230,4230,4230,0
20240116,173500,7108850695,4230,4230,4230,4230,0
20240116,173400,7108850695,4230,4230,4230,4230,0
20240116,173300,7108850695,4230,4230,4230,4230,0
20240116,173200,7108850695,4230,4230,4230,4230,0
20240116,173100,7108850695,4230,4230,4230,4230,0
20240116,173000,7108850695,4230,4230,4230,4230,7535
20240116,172900,7108850695,4230,4230,4230,4230,0
20240116,172800,7108850695,4230,4230,4230,4230,0
20240116,172700,7108850695,4230,4230,4230,4230,0
20240116,172600,7108850695,4230,4230,4230,4230,0
20240116,172500,7108850695,4230,4230,4230,4230,0
20240116,172400,7108850695,4230,4230,4230,4230,0
20240116,172300,7108850695,4230,4230,4230,4230,0
20240116,172200,7108850695,4230,4230,4230,4230,0
20240116,172100,7108850695,4230,4230,4230,4230,0
20240116,172000,7108850695,4230,4230,4230,4230,0
20240116,171900,7108850695,4230,4230,4230,4230,0
20240116,171800,7108850695,4230,4230,4230,4230,0
20240116,171700,7108850695,4230,4230,4230,4230,0
20240116,171600,7108850695,4230,4230,4230,4230,0
20240116,171500,7108850695,4230,4230,4230,4230,0
20240116,171400,7108850695,4230,4230,4230,4230,0
20240116,171300,7108850695,4230,4230,4230,4230,0
20240116,171200,7108850695,4230,4230,4230,4230,0
20240116,171100,7108850695,4230,4230,4230,4230,0
20240116,171000,7108850695,4230,4230,4230,4230,0
20240116,170900,7108850695,4230,4230,4230,4230,0
20240116,170800,7108850695,4230,4230,4230,4230,0
20240116,170700,7108850695,4230,4230,4230,4230,0
20240116,170600,7108850695,4230,4230,4230,4230,0
20240116,170500,7108850695,4230,4230,4230,4230,0
20240116,170400,7108850695,4230,4230,4230,4230,0
20240116,170300,7108850695,4230,4230,4230,4230,0
20240116,170200,7108850695,4230,4230,4230,4230,0
20240116,170100,7108850695,4230,4230,4230,4230,0
20240116,170000,7108850695,4230,4230,4230,4230,7535
20240116,165900,7108850695,4230,4230,4230,4230,0
20240116,165800,7108850695,4230,4230,4230,4230,0
20240116,165700,7108850695,4230,4230,4230,4230,0
20240116,165600,7108850695,4230,4230,4230,4230,0
20240116,165500,7108850695,4230,4230,4230,4230,0
20240116,165400,7108850695,4230,4230,4230,4230,0
20240116,165300,7108850695,4230,4230,4230,4230,0
20240116,165200,7108850695,4230,4230,4230,4230,0
20240116,165100,7108850695,4230,4230,4230,4230,0
20240116,165000,7108850695,4230,4230,4230,4230,0
20240116,164900,7108850695,4230,4230,4230,4230,0
20240116,164800,7108850695,4230,4230,4230,4230,0
20240116,164700,7108850695,4230,4230,4230,4230,0
20240116,164600,7108850695,4230,4230,4230,4230,0
20240116,164500,7108850695,4230,4230,4230,4230,0
20240116,164400,7108850695,4230,4230,4230,4230,0
20240116,164300,7108850695,4230,4230,4230,4230,0
20240116,164200,7108850695,4230,4230,4230,4230,0
20240116,164100,7108850695,4230,4230,4230,4230,0
20240116,164000,7108850695,4230,4230,4230,4230,0
20240116,163900,7108850695,4230,4230,4230,4230,0
20240116,163800,7108850695,4230,4230,4230,4230,0
20240116,163700,7108850695,4230,4230,4230,4230,0
20240116,163600,7108850695,4230,4230,4230,4230,0
20240116,163500,7108850695,4230,4230,4230,4230,0
20240116,163400,7108850695,4230,4230,4230,4230,0
20240116,163300,7108850695,4230,4230,4230,4230,0
20240116,163200,7108850695,4230,4230,4230,4230,0
20240116,163100,7108850695,4230,4230,4230,4230,0
20240116,163000,7108850695,4230,4230,4230,4230,7535
20240116,162900,7108850695,4230,4230,4230,4230,0
20240116,162800,7108850695,4230,4230,4230,4230,0
20240116,162700,7108850695,4230,4230,4230,4230,0
20240116,162600,7108850695,4230,4230,4230,4230,0
20240116,162500,7108850695,4230,4230,4230,4230,0
20240116,162400,7108850695,4230,4230,4230,4230,0
20240116,162300,7108850695,4230,4230,4230,4230,0
20240116,162200,7108850695,4230,4230,4230,4230,0
20240116,162100,7108850695,4230,4230,4230,4230,0
20240116,162000,7108850695,4230,4230,4230,4230,0
20240116,161900,7108850695,4230,4230,4230,4230,0
20240116,161800,7108850695,4230,4230,4230,4230,0
20240116,161700,7108850695,4230,4230,4230,4230,0
20240116,161600,7108850695,4230,4230,4230,4230,0
20240116,161500,7108850695,4230,4230,4230,4230,0
20240116,161400,7108850695,4230,4230,4230,4230,0
20240116,161300,7108850695,4230,4230,4230,4230,0
20240116,161200,7108850695,4230,4230,4230,4230,0
20240116,161100,7108850695,4230,4230,4230,4230,0
20240116,161000,7108850695,4230,4230,4230,4230,0
20240116,160900,7108850695,4230,4230,4230,4230,0
20240116,160800,7108850695,4230,4230,4230,4230,0
20240116,160700,7108850695,4230,4230,4230,4230,0
20240116,160600,7108850695,4230,4230,4230,4230,0
20240116,160500,7108850695,4230,4230,4230,4230,0
20240116,160400,7108850695,4230,4230,4230,4230,0
20240116,160300,7108850695,4230,4230,4230,4230,0
20240116,160200,7108850695,4230,4230,4230,4230,0
20240116,160100,7108850695,4230,4230,4230,4230,0
20240116,160000,7108850695,4230,4230,4230,4230,7535
20240116,155900,7108850695,4230,4230,4230,4230,0
20240116,155800,7108850695,4230,4230,4230,4230,0
20240116,155700,7108850695,4230,4230,4230,4230,0
20240116,155600,7108850695,4230,4230,4230,4230,0
20240116,155500,7108850695,4230,4230,4230,4230,0
20240116,155400,7108850695,4230,4230,4230,4230,0
20240116,155300,7108850695,4230,4230,4230,4230,0
20240116,155200,7108850695,4230,4230,4230,4230,0
20240116,155100,7108850695,4230,4230,4230,4230,0
20240116,155000,7108850695,4230,4230,4230,4230,0
20240116,154900,7108850695,4230,4230,4230,4230,0
20240116,154800,7108850695,4230,4230,4230,4230,0
20240116,154700,7108850695,4230,4230,4230,4230,0
20240116,154600,7108850695,4230,4230,4230,4230,0
20240116,154500,7108850695,4230,4230,4230,4230,0
20240116,154400,7108850695,4230,4230,4230,4230,0
20240116,154300,7108850695,4230,4230,4230,4230,0
20240116,154200,7108850695,4230,4230,4230,4230,0
20240116,154100,7108850695,4230,4230,4230,4230,0
20240116,154000,7108850695,4230,4230,4230,4230,0
20240116,153900,7108850695,4230,4230,4230,4230,0
20240116,153800,7108850695,4230,4230,4230,4230,0
20240116,153700,7108850695,4230,4230,4230,4230,0
20240116,153600,7108850695,4230,4230,4230,4230,0
20240116,153500,7108850695,4230,4230,4230,4230,0
20240116,153400,7108850695,4230,4230,4230,4230,0
20240116,153300,7108850695,4230,4230,4230,4230,0
20240116,153200,7108850695,4230,4230,4230,4230,0
20240116,153100,7108850695,4230,4230,4230,4230,0
20240116,153000,7108850695,4230,4230,4230,4230,15070
20240116,152900,7076977645,4245,4245,4245,4245,0
20240116,152800,7076977645,4245,4245,4245,4245,0
20240116,152700,7076977645,4245,4245,4245,4245,0
20240116,152600,7076977645,4245,4245,4245,4245,0
20240116,152500,7076977645,4245,4245,4245,4245,0
20240116,152400,7076977645,4245,4245,4245,4245,0
20240116,152300,7076977645,4245,4245,4245,4245,0
20240116,152200,7076977645,4245,4245,4245,4245,0
20240116,152100,7076977645,4245,4245,4245,4245,0
20240116,152000,7076977645,4245,4245,4245,4245,0
20240116,151900,7076977645,4245,4235,4245,4230,629
20240116,151800,7074313590,4235,4230,4235,4225,2137
20240116,151700,7065277855,4230,4225,4230,4225,521
20240116,151600,7063075025,4230,4230,4230,4230,6
20240116,151500,7063049645,4230,4230,4230,4220,3357
20240116,151400,7048868215,4230,4230,4230,4225,36
20240116,151300,7048716085,4230,4235,4235,4230,58
20240116,151200,7048470640,4235,4235,4235,4235,20
20240116,151100,7048385940,4235,4235,4235,4220,1422
20240116,151000,7042384910,4220,4230,4230,4220,5187
20240116,150900,7020482655,4225,4225,4225,4225,200
20240116,150800,7019637655,4220,4230,4235,4220,1253
20240116,150700,7014345795,4235,4235,4235,4235,1
20240116,150600,7014341560,4225,4230,4230,4225,1347
20240116,150500,7008649515,4230,4225,4230,4225,275
20240116,150400,7007487515,4230,4225,4230,4225,365
20240116,150300,7005945340,4230,4230,4230,4230,126
20240116,150200,7005412360,4230,4225,4230,4225,658
20240116,150100,7002630870,4225,4225,4225,4220,1456
20240116,150000,6996484255,4225,4220,4230,4220,2317
20240116,145900,6986704020,4225,4225,4225,4225,94
20240116,145800,6986306870,4225,4235,4235,4225,1216
20240116,145700,6981169110,4235,4225,4240,4220,1371
20240116,145600,6975382555,4225,4230,4230,4225,3682
20240116,145500,6959826030,4230,4235,4235,4225,633
20240116,145400,6957148440,4230,4230,4230,4225,116
20240116,145300,6956657930,4225,4225,4225,4225,1480
20240116,145200,6950404930,4225,4230,4230,4225,1607
20240116,145100,6943613085,4225,4230,4230,4225,550
20240116,145000,6941286835,4230,4230,4230,4230,716
20240116,144900,6938258155,4230,4230,4230,4230,1
20240116,144800,6938253925,4235,4230,4235,4230,2553
20240116,144700,6927454725,4235,4235,4235,4235,448
20240116,144600,6925557445,4235,4240,4240,4235,82
20240116,144500,6925209880,4240,4230,4240,4230,103
20240116,144400,6924774160,4230,4230,4230,4230,142
20240116,144300,6924173500,4230,4230,4230,4230,0
20240116,144200,6924173500,4230,4235,4235,4230,6
20240116,144100,6924148115,4230,4230,4230,4230,121
20240116,144000,6923636285,4230,4235,4235,4230,9031
20240116,143900,6885431435,4240,4235,4240,4235,681
20240116,143800,6882547390,4235,4225,4235,4225,229
20240116,143700,6881579725,4225,4225,4225,4225,2888
20240116,143600,6869377925,4225,4230,4230,4225,1645
20240116,143500,6862426295,4230,4235,4235,4230,4469
20240116,143400,6843518725,4235,4240,4240,4230,516
20240116,143300,6841334890,4235,4235,4240,4235,6030
20240116,143200,6815792695,4235,4240,4245,4235,2398
20240116,143100,6805625675,4240,4240,4250,4240,870
20240116,143000,6801936865,4240,4250,4250,4240,4760
20240116,142900,6781744685,4240,4255,4255,4240,2394
20240116,142800,6771585955,4245,4240,4245,4240,4600
20240116,142700,6752068955,4240,4235,4240,4230,3088
20240116,142600,6738990075,4235,4235,4235,4230,516
20240116,142500,6736804835,4235,4235,4235,4235,1542
20240116,142400,6730274465,4235,4235,4235,4235,1708
20240116,142300,6723041085,4240,4240,4240,4240,162
20240116,142200,6722354205,4240,4240,4240,4230,2281
20240116,142100,6712683565,4240,4230,4240,4230,2851
20240116,142000,6700623825,4230,4250,4250,4230,3378
20240116,141900,6686325030,4245,4235,4250,4235,1077
20240116,141800,6681748840,4225,4255,4255,4225,39738
20240116,141700,6513563330,4240,4245,4245,4240,1036
20240116,141600,6509169965,4245,4245,4255,4245,2149
20240116,141500,6500047450,4245,4245,4245,4245,2261
20240116,141400,6490449505,4245,4245,4245,4245,127
20240116,141300,6489910390,4240,4245,4245,4240,7000
20240116,141200,6460227145,4245,4250,4250,4245,9151
20240116,141100,6421369155,4250,4250,4250,4250,1350
20240116,141000,6415631655,4250,4250,4250,4250,200
20240116,140900,6414781655,4255,4260,4260,4255,203
20240116,140800,6413916890,4245,4250,4250,4245,2099
20240116,140700,6405006470,4250,4260,4260,4250,2852
20240116,140600,6392883395,4255,4260,4260,4250,2330
20240116,140500,6382975045,4260,4260,4260,4260,1
20240116,140400,6382970785,4245,4260,4260,4245,10108
20240116,140300,6340022715,4260,4260,4260,4260,1678
20240116,140200,6332874435,4255,4260,4260,4255,762
20240116,140100,6329629565,4260,4260,4260,4260,15
20240116,140000,6329565665,4260,4255,4260,4255,233
20240116,135900,6328573250,4255,4260,4260,4255,124
20240116,135800,6328045605,4255,4255,4255,4255,1044
20240116,135700,6323603385,4250,4255,4255,4250,2372
20240116,135600,6313522210,4250,4250,4250,4250,864
20240116,135500,6309850210,4250,4250,4255,4250,6810
20240116,135400,6280902080,4250,4260,4260,4250,8346
20240116,135300,6245418780,4260,4265,4270,4255,3145
20240116,135200,6232024485,4270,4270,4270,4270,242
20240116,135100,6230991145,4275,4275,4275,4275,11
20240116,135000,6230944120,4270,4265,4270,4265,833
20240116,134900,6227389585,4265,4265,4265,4260,1321
20240116,134800,6221759135,4265,4265,4265,4265,1816
20240116,134700,6214013895,4265,4265,4270,4265,955
20240116,134600,6209939045,4265,4270,4270,4265,743
20240116,134500,6206770100,4260,4265,4265,4260,1897
20240116,134400,6198684255,4270,4270,4270,4265,2202
20240116,134300,6189292465,4270,4275,4275,4270,2371
20240116,134200,6179164540,4280,4280,4280,4280,121
20240116,134100,6178646660,4285,4285,4285,4285,0
20240116,134000,6178646660,4285,4285,4285,4285,0
20240116,133900,6178646660,4285,4285,4285,4285,102
20240116,133800,6178209590,4275,4280,4280,4275,1989
20240116,133700,6169704390,4280,4280,4280,4280,455
20240116,133600,6167756990,4280,4285,4285,4280,2031
20240116,133500,6159064155,4285,4290,4290,4285,2300
20240116,133400,6149202920,4295,4290,4295,4290,202
20240116,133300,6148336330,4295,4300,4300,4295,1855
20240116,133200,6140365720,4300,4310,4310,4300,420
20240116,133100,6138559035,4315,4315,4315,4315,70
20240116,133000,6138256985,4315,4315,4315,4315,100
20240116,132900,6137825485,4310,4310,4310,4310,30
20240116,132800,6137696185,4320,4315,4320,4300,131
20240116,132700,6137130930,4300,4310,4315,4300,693
20240116,132600,6134145970,4310,4315,4315,4310,358
20240116,132500,6132601935,4315,4315,4315,4310,230
20240116,132400,6131609760,4310,4310,4310,4310,350
20240116,132300,6130101260,4310,4310,4310,4310,1423
20240116,132200,6123968130,4310,4310,4310,4310,730
20240116,132100,6120821830,4300,4300,4300,4300,212
20240116,132000,6119910230,4300,4300,4300,4300,5
20240116,131900,6119888730,4300,4300,4300,4300,1
20240116,131800,6119884430,4290,4300,4300,4290,2529
20240116,131700,6109033875,4295,4295,4295,4295,0
20240116,131600,6109033875,4295,4300,4300,4295,344
20240116,131500,6107554680,4300,4305,4305,4300,1145
20240116,131400,6102630435,4305,4310,4310,4305,1062
20240116,131300,6098053525,4310,4310,4310,4310,1032
20240116,131200,6093605605,4315,4310,4315,4310,1101
20240116,131100,6088859795,4310,4315,4340,4310,3075
20240116,131000,6075528350,4315,4310,4315,4310,3335
20240116,130900,6061152000,4305,4305,4305,4305,2073
20240116,130800,6052227735,4305,4305,4305,4305,1083
20240116,130700,6047565420,4300,4300,4300,4290,524
20240116,130600,6045314530,4300,4300,4300,4300,1747
20240116,130500,6037802430,4295,4295,4295,4295,1000
20240116,130400,6033507430,4295,4295,4295,4295,0
20240116,130300,6033507430,4295,4285,4295,4285,263
20240116,130200,6032379475,4285,4285,4285,4285,937
20240116,130100,6028364430,4285,4285,4285,4285,449
20240116,130000,6026440465,4285,4290,4290,4285,2062
20240116,125900,6017601115,4290,4290,4290,4290,2
20240116,125800,6017592535,4290,4290,4290,4290,2
20240116,125700,6017583955,4290,4290,4290,4290,0
20240116,125600,6017583955,4290,4290,4290,4290,757
20240116,125500,6014336425,4290,4290,4290,4290,0
20240116,125400,6014336425,4290,4290,4290,4285,1309
20240116,125300,6008725815,4285,4285,4285,4285,439
20240116,125200,6006844700,4285,4285,4285,4285,283
20240116,125100,6005632045,4280,4280,4280,4280,0
20240116,125000,6005632045,4280,4280,4280,4280,0
20240116,124900,6005632045,4280,4285,4285,4280,201
20240116,124800,6004771760,4275,4275,4275,4275,49
20240116,124700,6004562285,4275,4275,4275,4275,0
20240116,124600,6004562285,4275,4280,4280,4275,567
20240116,124500,6002137620,4275,4275,4275,4275,0
20240116,124400,6002137620,4275,4275,4275,4275,550
20240116,124300,5999786370,4275,4280,4280,4275,2663
20240116,124200,5988391915,4285,4275,4285,4275,269
20240116,124100,5987240875,4275,4275,4275,4275,2667
20240116,124000,5975839450,4275,4275,4275,4275,2040
20240116,123900,5967118450,4275,4275,4275,4275,1550
20240116,123800,5960492200,4285,4285,4285,4285,3
20240116,123700,5960479345,4285,4275,4285,4275,20
20240116,123600,5960393795,4275,4275,4275,4275,419
20240116,123500,5958602570,4285,4285,4285,4275,3311
20240116,123400,5944440925,4280,4285,4285,4280,169
20240116,123300,5943716990,4280,4280,4280,4280,0
20240116,123200,5943716990,4280,4280,4280,4280,105
20240116,123100,5943267590,4285,4285,4285,4285,30
20240116,123000,5943139040,4285,4285,4285,4285,1337
20240116,122900,5937409995,4290,4290,4290,4290,1
20240116,122800,5937405705,4285,4285,4285,4280,4724
20240116,122700,5917178365,4280,4280,4280,4280,107
20240116,122600,5916720405,4280,4280,4280,4280,744
20240116,122500,5913536085,4280,4280,4280,4280,0
20240116,122400,5913536085,4280,4285,4285,4280,75
20240116,122300,5913214985,4285,4285,4285,4285,105
20240116,122200,5912765060,4285,4285,4285,4285,83
20240116,122100,5912409405,4285,4280,4285,4280,3
20240116,122000,5912396555,4285,4285,4290,4285,439
20240116,121900,5910515425,4285,4285,4285,4285,1000
20240116,121800,5906230425,4290,4290,4290,4290,10370
20240116,121700,5861743125,4295,4295,4295,4295,20
20240116,121600,5861657225,4295,4295,4295,4290,970
20240116,121500,5857495420,4285,4285,4285,4285,122
20240116,121400,5856972650,4285,4285,4285,4285,0
20240116,121300,5856972650,4285,4285,4285,4285,0
20240116,121200,5856972650,4285,4295,4295,4285,653
20240116,121100,5854174415,4295,4295,4295,4295,0
20240116,121000,5854174415,4295,4280,4295,4280,127
20240116,120900,5853630830,4280,4285,4285,4280,790
20240116,120800,5850248140,4285,4290,4290,4285,695
20240116,120700,5847270060,4285,4285,4285,4285,172
20240116,120600,5846533040,4285,4285,4285,4285,2016
20240116,120500,5837894480,4285,4290,4290,4285,124
20240116,120400,5837362640,4285,4295,4295,4285,1953
20240116,120300,5828983075,4295,4300,4300,4295,28
20240116,120200,5828862790,4300,4300,4300,4300,1500
20240116,120100,5822412790,4300,4300,4305,4300,253
20240116,120000,5821324850,4300,4300,4305,4295,2139
20240116,115900,5812132205,4300,4295,4305,4295,1927
20240116,115800,5803841165,4295,4305,4315,4295,2661
20240116,115700,5792380985,4310,4295,4310,4295,1197
20240116,115600,5787234475,4295,4300,4300,4295,400
20240116,115500,5785515030,4300,4290,4300,4290,3863
20240116,115400,5768909295,4290,4290,4290,4290,314
20240116,115300,5767562235,4300,4285,4305,4275,4691
20240116,115200,5747477360,4295,4300,4305,4285,4500
20240116,115100,5728157855,4305,4300,4310,4290,5052
20240116,115000,5706419110,4300,4300,4300,4300,1921
20240116,114900,5698158810,4300,4295,4300,4295,4122
20240116,114800,5680438585,4295,4265,4300,4265,6746
20240116,114700,5651579690,4255,4260,4260,4255,194
20240116,114600,5650753960,4255,4265,4265,4255,141
20240116,114500,5650152995,4255,4255,4255,4250,2532
20240116,114400,5639385080,4250,4265,4265,4250,4968
20240116,114300,5618237550,4265,4265,4265,4265,2270
20240116,114200,5608556000,4265,4265,4275,4265,4064
20240116,114100,5591205575,4270,4265,4270,4265,1459
20240116,114000,5584982865,4265,4270,4270,4265,16
20240116,113900,5584914550,4265,4265,4265,4265,49
20240116,113800,5584705565,4270,4265,4270,4265,161
20240116,113700,5584018845,4260,4265,4265,4260,1006
20240116,113600,5579729285,4260,4260,4275,4260,950
20240116,113500,5575679735,4270,4270,4270,4265,149
20240116,113400,5575043565,4265,4265,4265,4260,992
20240116,113300,5570812930,4265,4265,4265,4265,0
20240116,113200,5570812930,4265,4270,4270,4265,16
20240116,113100,5570744630,4270,4265,4270,4265,158
20240116,113000,5570070470,4265,4265,4265,4265,4
20240116,112900,5570053410,4260,4270,4270,4260,5974
20240116,112800,5544572660,4270,4265,4270,4265,1142
20240116,112700,5539696335,4265,4270,4275,4265,1283
20240116,112600,5534216810,4270,4270,4270,4270,245
20240116,112500,5533170660,4270,4270,4270,4270,69
20240116,112400,5532876030,4270,4275,4275,4265,132
20240116,112300,5532312735,4280,4280,4280,4280,1
20240116,112200,5532308455,4265,4280,4280,4265,15824
20240116,112100,5464742060,4270,4275,4275,4270,751
20240116,112000,5461534540,4270,4275,4275,4270,311
20240116,111900,5460205070,4275,4280,4280,4275,413
20240116,111800,5458438870,4280,4280,4280,4280,1
20240116,111700,5458434590,4275,4275,4275,4270,887
20240116,111600,5454644315,4275,4275,4275,4275,27
20240116,111500,5454528890,4270,4270,4270,4270,2104
20240116,111400,5445544810,4270,4280,4280,4270,648
20240116,111300,5442777510,4270,4275,4275,4270,46
20240116,111200,5442581065,4275,4290,4290,4275,2839
20240116,111100,5430443465,4290,4295,4295,4290,81
20240116,111000,5430095580,4295,4295,4300,4295,548
20240116,110900,5427740930,4300,4275,4300,4265,3536
20240116,110800,5412598425,4275,4275,4275,4275,175
20240116,110700,5411850300,4275,4275,4285,4275,547
20240116,110600,5409511625,4275,4290,4300,4275,4294
20240116,110500,5391058360,4295,4285,4295,4285,1751
20240116,110400,5383542035,4290,4290,4290,4290,140
20240116,110300,5382941435,4290,4260,4290,4260,2596
20240116,110200,5371840285,4280,4260,4280,4255,1639
20240116,110100,5364832515,4260,4265,4270,4260,3079
20240116,110000,5351713435,4265,4265,4270,4260,1702
20240116,105900,5344460930,4260,4265,4265,4260,1334
20240116,105800,5338777270,4265,4275,4275,4265,1121
20240116,105700,5333995255,4275,4265,4275,4265,2674
20240116,105600,5322590585,4275,4280,4285,4270,1450
20240116,105500,5316396510,4295,4295,4295,4295,470
20240116,105400,5314377860,4295,4280,4295,4280,1401
20240116,105300,5308363790,4265,4280,4285,4265,1708
20240116,105200,5301049005,4280,4280,4280,4275,1202
20240116,105100,5295904865,4280,4265,4280,4255,4529
20240116,105000,5276574500,4270,4265,4270,4265,1660
20240116,104900,5269494590,4265,4260,4265,4255,226
20240116,104800,5268531940,4260,4255,4260,4255,313
20240116,104700,5267199560,4265,4250,4265,4250,377
20240116,104600,5265597295,4275,4250,4275,4250,237
20240116,104500,5264586310,4260,4255,4260,4255,53
20240116,104400,5264360535,4260,4260,4260,4240,17001
20240116,104300,5192121565,4260,4255,4260,4250,5322
20240116,104200,5169469240,4260,4260,4265,4255,1656
20240116,104100,5162415560,4265,4265,4270,4265,2349
20240116,104000,5152392005,4270,4260,4270,4255,501
20240116,103900,5150254450,4260,4270,4270,4255,1789
20240116,103800,5142634755,4270,4275,4275,4260,2540
20240116,103700,5131801505,4275,4255,4275,4255,1219
20240116,103600,5126610300,4265,4265,4275,4260,2235
20240116,103500,5117087295,4265,4275,4280,4265,2697
20240116,103400,5105574590,4285,4295,4295,4275,4542
20240116,103300,5086141910,4290,4295,4300,4280,2732
20240116,103200,5074410235,4295,4275,4295,4275,3332
20240116,103100,5060134920,4285,4270,4285,4250,8144
20240116,103000,5025451260,4270,4260,4285,4250,3641
20240116,102900,5009951900,4260,4275,4275,4250,19381
20240116,102800,4927413345,4290,4270,4290,4270,2669
20240116,102700,4916003335,4270,4280,4290,4270,9816
20240116,102600,4874002710,4280,4265,4280,4255,2036
20240116,102500,4865312660,4265,4280,4285,4245,49779
20240116,102400,4653314495,4280,4300,4310,4280,23718
20240116,102300,4551542600,4300,4305,4320,4275,11359
20240116,102200,4502719990,4305,4350,4350,4300,26697
20240116,102100,4387671295,4350,4340,4350,4325,4243
20240116,102000,4369273160,4340,4360,4360,4330,27614
20240116,101900,4249172675,4365,4385,4395,4365,13500
20240116,101800,4190151630,4395,4395,4400,4380,5407
20240116,101700,4166391040,4395,4380,4400,4370,13652
20240116,101600,4106615360,4395,4400,4400,4370,8508
20240116,101500,4069343600,4385,4390,4410,4365,8239
20240116,101400,4033180190,4395,4380,4395,4365,15600
20240116,101300,3964975830,4370,4400,4400,4370,13410
20240116,101200,3906257345,4395,4420,4420,4395,6796
20240116,101100,3876323785,4420,4385,4435,4375,15167
20240116,101000,3809409280,4370,4365,4405,4365,10783
20240116,100900,3762113650,4385,4405,4435,4320,46152
20240116,100800,3560198580,4400,4435,4445,4400,47137
20240116,100700,3351673105,4440,4450,4490,4425,68920
20240116,100600,3044740640,4450,4410,4450,4405,39160
20240116,100500,2871477040,4410,4440,4445,4405,31686
20240116,100400,2731155715,4440,4420,4450,4405,50710
20240116,100300,2506316910,4425,4360,4450,4350,80527
20240116,100200,2151982785,4370,4360,4380,4355,40337
20240116,100100,1975863060,4360,4350,4360,4340,15571
20240116,100000,1908107140,4345,4325,4350,4310,26266
20240116,095900,1794070665,4335,4305,4335,4290,19564
20240116,095800,1709583815,4315,4300,4325,4290,9524
20240116,095700,1668473805,4305,4280,4305,4270,18787
20240116,095600,1587759345,4280,4285,4300,4280,6827
20240116,095500,1558485715,4285,4255,4285,4255,9693
20240116,095400,1517075035,4255,4250,4270,4250,4586
20240116,095300,1497522765,4250,4260,4260,4250,2011
20240116,095200,1488969470,4260,4270,4275,4260,5318
20240116,095100,1466271360,4270,4265,4275,4250,855
20240116,095000,1462629725,4275,4265,4280,4235,5326
20240116,094900,1439885885,4265,4225,4265,4220,11099
20240116,094800,1392800970,4225,4230,4230,4215,21305
20240116,094700,1302909675,4225,4230,4230,4225,750
20240116,094600,1299737300,4240,4230,4240,4230,203
20240116,094500,1298876610,4225,4245,4245,4225,7739
20240116,094400,1266132735,4235,4235,4235,4235,620
20240116,094300,1263507035,4235,4240,4245,4235,2153
20240116,094200,1254372830,4245,4240,4245,4230,1891
20240116,094100,1246373725,4230,4235,4245,4230,1832
20240116,094000,1238618535,4235,4240,4245,4235,570
20240116,093900,1236200535,4240,4235,4245,4235,2823
20240116,093800,1224233430,4235,4235,4235,4230,5451
20240116,093700,1201173690,4230,4240,4245,4230,10220
20240116,093600,1157930890,4235,4235,4245,4230,1822
20240116,093500,1150216520,4235,4240,4245,4230,2853
20240116,093400,1138135755,4230,4235,4245,4230,2014
20240116,093300,1129608155,4245,4230,4245,4230,1465
20240116,093200,1123399715,4230,4230,4235,4225,2627
20240116,093100,1112293495,4230,4230,4230,4225,95
20240116,093000,1111891770,4230,4235,4235,4225,1919
20240116,092900,1103777790,4225,4225,4235,4215,6889
20240116,092800,1074709430,4220,4235,4240,4215,11117
20240116,092700,1027749520,4235,4230,4235,4230,4202
20240116,092600,1009966520,4230,4265,4265,4230,22365
20240116,092500,915075195,4265,4265,4265,4265,81
20240116,092400,914729730,4270,4250,4270,4250,12918
20240116,092300,859828195,4250,4265,4270,4250,33320
20240116,092200,718024895,4265,4270,4275,4265,12067
20240116,092100,666537405,4270,4275,4280,4270,5965
20240116,092000,641036600,4280,4275,4280,4270,637
20240116,091900,638314575,4280,4285,4285,4270,2155
20240116,091800,629096195,4285,4285,4285,4285,600
20240116,091700,626525195,4285,4270,4290,4270,4194
20240116,091600,608549475,4270,4285,4285,4270,11243
20240116,091500,560467815,4285,4295,4300,4285,4683
20240116,091400,540374690,4295,4305,4305,4295,1722
20240116,091300,532970700,4305,4295,4305,4295,5500
20240116,091200,509310720,4295,4315,4315,4295,1741
20240116,091100,501820145,4300,4310,4315,4300,26193
20240116,091000,389134575,4310,4330,4330,4310,5227
20240116,090900,366590030,4330,4315,4330,4315,1648
20240116,090800,359471920,4310,4320,4335,4310,3617
20240116,090700,343874120,4320,4340,4340,4320,1323
20240116,090600,338152800,4335,4340,4350,4335,2372
20240116,090500,327861585,4340,4355,4355,4340,1392
20240116,090400,321802335,4340,4350,4350,4340,3511
20240116,090300,306552330,4350,4325,4360,4325,9488
20240116,090200,265289625,4345,4375,4375,4310,12986
20240116,090100,209088800,4330,4300,4380,4300,21322
20240116,090000,116653280,4300,4330,4330,4300,26405