KissMeData/024900/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190900,1143474960,5140,5140,5140,5140,2000
20240116,190800,1143474960,5140,5140,5140,5140,0
20240116,190700,1143474960,5140,5140,5140,5140,0
20240116,190600,1143474960,5140,5140,5140,5140,0
20240116,190500,1143474960,5140,5140,5140,5140,0
20240116,190400,1143474960,5140,5140,5140,5140,0
20240116,190300,1143474960,5140,5140,5140,5140,0
20240116,190200,1143474960,5140,5140,5140,5140,0
20240116,190100,1143474960,5140,5140,5140,5140,0
20240116,190000,1143474960,5140,5140,5140,5140,0
20240116,185900,1143474960,5140,5140,5140,5140,0
20240116,185800,1143474960,5140,5140,5140,5140,0
20240116,185700,1143474960,5140,5140,5140,5140,0
20240116,185600,1143474960,5140,5140,5140,5140,0
20240116,185500,1143474960,5140,5140,5140,5140,0
20240116,185400,1143474960,5140,5140,5140,5140,0
20240116,185300,1143474960,5140,5140,5140,5140,0
20240116,185200,1143474960,5140,5140,5140,5140,0
20240116,185100,1143474960,5140,5140,5140,5140,0
20240116,185000,1143474960,5140,5140,5140,5140,0
20240116,184900,1143474960,5140,5140,5140,5140,0
20240116,184800,1143474960,5140,5140,5140,5140,0
20240116,184700,1143474960,5140,5140,5140,5140,0
20240116,184600,1143474960,5140,5140,5140,5140,0
20240116,184500,1143474960,5140,5140,5140,5140,0
20240116,184400,1143474960,5140,5140,5140,5140,0
20240116,184300,1143474960,5140,5140,5140,5140,0
20240116,184200,1143474960,5140,5140,5140,5140,0
20240116,184100,1143474960,5140,5140,5140,5140,0
20240116,184000,1143474960,5140,5140,5140,5140,0
20240116,183900,1143474960,5140,5140,5140,5140,2000
20240116,183800,1143474960,5140,5140,5140,5140,0
20240116,183700,1143474960,5140,5140,5140,5140,0
20240116,183600,1143474960,5140,5140,5140,5140,0
20240116,183500,1143474960,5140,5140,5140,5140,0
20240116,183400,1143474960,5140,5140,5140,5140,0
20240116,183300,1143474960,5140,5140,5140,5140,0
20240116,183200,1143474960,5140,5140,5140,5140,0
20240116,183100,1143474960,5140,5140,5140,5140,0
20240116,183000,1143474960,5140,5140,5140,5140,0
20240116,182900,1143474960,5140,5140,5140,5140,0
20240116,182800,1143474960,5140,5140,5140,5140,0
20240116,182700,1143474960,5140,5140,5140,5140,0
20240116,182600,1143474960,5140,5140,5140,5140,0
20240116,182500,1143474960,5140,5140,5140,5140,0
20240116,182400,1143474960,5140,5140,5140,5140,0
20240116,182300,1143474960,5140,5140,5140,5140,0
20240116,182200,1143474960,5140,5140,5140,5140,0
20240116,182100,1143474960,5140,5140,5140,5140,0
20240116,182000,1143474960,5140,5140,5140,5140,0
20240116,181900,1143474960,5140,5140,5140,5140,0
20240116,181800,1143474960,5140,5140,5140,5140,0
20240116,181700,1143474960,5140,5140,5140,5140,0
20240116,181600,1143474960,5140,5140,5140,5140,0
20240116,181500,1143474960,5140,5140,5140,5140,0
20240116,181400,1143474960,5140,5140,5140,5140,0
20240116,181300,1143474960,5140,5140,5140,5140,0
20240116,181200,1143474960,5140,5140,5140,5140,0
20240116,181100,1143474960,5140,5140,5140,5140,0
20240116,181000,1143474960,5140,5140,5140,5140,0
20240116,180900,1143474960,5140,5140,5140,5140,2000
20240116,180800,1143474960,5140,5140,5140,5140,0
20240116,180700,1143474960,5140,5140,5140,5140,0
20240116,180600,1143474960,5140,5140,5140,5140,0
20240116,180500,1143474960,5140,5140,5140,5140,0
20240116,180400,1143474960,5140,5140,5140,5140,0
20240116,180300,1143474960,5140,5140,5140,5140,0
20240116,180200,1143474960,5140,5140,5140,5140,0
20240116,180100,1143474960,5140,5140,5140,5140,0
20240116,180000,1143474960,5140,5140,5140,5140,0
20240116,175900,1143474960,5140,5140,5140,5140,0
20240116,175800,1143474960,5140,5140,5140,5140,0
20240116,175700,1143474960,5140,5140,5140,5140,0
20240116,175600,1143474960,5140,5140,5140,5140,0
20240116,175500,1143474960,5140,5140,5140,5140,0
20240116,175400,1143474960,5140,5140,5140,5140,0
20240116,175300,1143474960,5140,5140,5140,5140,0
20240116,175200,1143474960,5140,5140,5140,5140,0
20240116,175100,1143474960,5140,5140,5140,5140,0
20240116,175000,1143474960,5140,5140,5140,5140,0
20240116,174900,1143474960,5140,5140,5140,5140,0
20240116,174800,1143474960,5140,5140,5140,5140,0
20240116,174700,1143474960,5140,5140,5140,5140,0
20240116,174600,1143474960,5140,5140,5140,5140,0
20240116,174500,1143474960,5140,5140,5140,5140,0
20240116,174400,1143474960,5140,5140,5140,5140,0
20240116,174300,1143474960,5140,5140,5140,5140,0
20240116,174200,1143474960,5140,5140,5140,5140,0
20240116,174100,1143474960,5140,5140,5140,5140,0
20240116,174000,1143474960,5140,5140,5140,5140,0
20240116,173900,1143474960,5140,5140,5140,5140,2000
20240116,173800,1143474960,5140,5140,5140,5140,0
20240116,173700,1143474960,5140,5140,5140,5140,0
20240116,173600,1143474960,5140,5140,5140,5140,0
20240116,173500,1143474960,5140,5140,5140,5140,0
20240116,173400,1143474960,5140,5140,5140,5140,0
20240116,173300,1143474960,5140,5140,5140,5140,0
20240116,173200,1143474960,5140,5140,5140,5140,0
20240116,173100,1143474960,5140,5140,5140,5140,0
20240116,173000,1143474960,5140,5140,5140,5140,0
20240116,172900,1143474960,5140,5140,5140,5140,0
20240116,172800,1143474960,5140,5140,5140,5140,0
20240116,172700,1143474960,5140,5140,5140,5140,0
20240116,172600,1143474960,5140,5140,5140,5140,0
20240116,172500,1143474960,5140,5140,5140,5140,0
20240116,172400,1143474960,5140,5140,5140,5140,0
20240116,172300,1143474960,5140,5140,5140,5140,0
20240116,172200,1143474960,5140,5140,5140,5140,0
20240116,172100,1143474960,5140,5140,5140,5140,0
20240116,172000,1143474960,5140,5140,5140,5140,0
20240116,171900,1143474960,5140,5140,5140,5140,0
20240116,171800,1143474960,5140,5140,5140,5140,0
20240116,171700,1143474960,5140,5140,5140,5140,0
20240116,171600,1143474960,5140,5140,5140,5140,0
20240116,171500,1143474960,5140,5140,5140,5140,0
20240116,171400,1143474960,5140,5140,5140,5140,0
20240116,171300,1143474960,5140,5140,5140,5140,0
20240116,171200,1143474960,5140,5140,5140,5140,0
20240116,171100,1143474960,5140,5140,5140,5140,0
20240116,171000,1143474960,5140,5140,5140,5140,0
20240116,170900,1143474960,5140,5140,5140,5140,2000
20240116,170800,1143474960,5140,5140,5140,5140,0
20240116,170700,1143474960,5140,5140,5140,5140,0
20240116,170600,1143474960,5140,5140,5140,5140,0
20240116,170500,1143474960,5140,5140,5140,5140,0
20240116,170400,1143474960,5140,5140,5140,5140,0
20240116,170300,1143474960,5140,5140,5140,5140,0
20240116,170200,1143474960,5140,5140,5140,5140,0
20240116,170100,1143474960,5140,5140,5140,5140,0
20240116,170000,1143474960,5140,5140,5140,5140,0
20240116,165900,1143474960,5140,5140,5140,5140,0
20240116,165800,1143474960,5140,5140,5140,5140,0
20240116,165700,1143474960,5140,5140,5140,5140,0
20240116,165600,1143474960,5140,5140,5140,5140,0
20240116,165500,1143474960,5140,5140,5140,5140,0
20240116,165400,1143474960,5140,5140,5140,5140,0
20240116,165300,1143474960,5140,5140,5140,5140,0
20240116,165200,1143474960,5140,5140,5140,5140,0
20240116,165100,1143474960,5140,5140,5140,5140,0
20240116,165000,1143474960,5140,5140,5140,5140,0
20240116,164900,1143474960,5140,5140,5140,5140,0
20240116,164800,1143474960,5140,5140,5140,5140,0
20240116,164700,1143474960,5140,5140,5140,5140,0
20240116,164600,1143474960,5140,5140,5140,5140,0
20240116,164500,1143474960,5140,5140,5140,5140,0
20240116,164400,1143474960,5140,5140,5140,5140,0
20240116,164300,1143474960,5140,5140,5140,5140,0
20240116,164200,1143474960,5140,5140,5140,5140,0
20240116,164100,1143474960,5140,5140,5140,5140,0
20240116,164000,1143474960,5140,5140,5140,5140,0
20240116,163900,1143474960,5140,5140,5140,5140,2000
20240116,163800,1143474960,5140,5140,5140,5140,0
20240116,163700,1143474960,5140,5140,5140,5140,0
20240116,163600,1143474960,5140,5140,5140,5140,0
20240116,163500,1143474960,5140,5140,5140,5140,0
20240116,163400,1143474960,5140,5140,5140,5140,0
20240116,163300,1143474960,5140,5140,5140,5140,0
20240116,163200,1143474960,5140,5140,5140,5140,0
20240116,163100,1143474960,5140,5140,5140,5140,0
20240116,163000,1143474960,5140,5140,5140,5140,0
20240116,162900,1143474960,5140,5140,5140,5140,0
20240116,162800,1143474960,5140,5140,5140,5140,0
20240116,162700,1143474960,5140,5140,5140,5140,0
20240116,162600,1143474960,5140,5140,5140,5140,0
20240116,162500,1143474960,5140,5140,5140,5140,0
20240116,162400,1143474960,5140,5140,5140,5140,0
20240116,162300,1143474960,5140,5140,5140,5140,0
20240116,162200,1143474960,5140,5140,5140,5140,0
20240116,162100,1143474960,5140,5140,5140,5140,0
20240116,162000,1143474960,5140,5140,5140,5140,0
20240116,161900,1143474960,5140,5140,5140,5140,0
20240116,161800,1143474960,5140,5140,5140,5140,0
20240116,161700,1143474960,5140,5140,5140,5140,0
20240116,161600,1143474960,5140,5140,5140,5140,0
20240116,161500,1143474960,5140,5140,5140,5140,0
20240116,161400,1143474960,5140,5140,5140,5140,0
20240116,161300,1143474960,5140,5140,5140,5140,0
20240116,161200,1143474960,5140,5140,5140,5140,0
20240116,161100,1143474960,5140,5140,5140,5140,0
20240116,161000,1143474960,5140,5140,5140,5140,0
20240116,160900,1143474960,5140,5140,5140,5140,2000
20240116,160800,1143474960,5140,5140,5140,5140,0
20240116,160700,1143474960,5140,5140,5140,5140,0
20240116,160600,1143474960,5140,5140,5140,5140,0
20240116,160500,1143474960,5140,5140,5140,5140,0
20240116,160400,1143474960,5140,5140,5140,5140,0
20240116,160300,1143474960,5140,5140,5140,5140,0
20240116,160200,1143474960,5140,5140,5140,5140,0
20240116,160100,1143474960,5140,5140,5140,5140,0
20240116,160000,1143474960,5140,5140,5140,5140,0
20240116,155900,1143474960,5140,5140,5140,5140,0
20240116,155800,1143474960,5140,5140,5140,5140,0
20240116,155700,1143474960,5140,5140,5140,5140,0
20240116,155600,1143474960,5140,5140,5140,5140,0
20240116,155500,1143474960,5140,5140,5140,5140,0
20240116,155400,1143474960,5140,5140,5140,5140,0
20240116,155300,1143474960,5140,5140,5140,5140,0
20240116,155200,1143474960,5140,5140,5140,5140,0
20240116,155100,1143474960,5140,5140,5140,5140,0
20240116,155000,1143474960,5140,5140,5140,5140,0
20240116,154900,1143474960,5140,5140,5140,5140,0
20240116,154800,1143474960,5140,5140,5140,5140,0
20240116,154700,1143474960,5140,5140,5140,5140,0
20240116,154600,1143474960,5140,5140,5140,5140,0
20240116,154500,1143474960,5140,5140,5140,5140,0
20240116,154400,1143474960,5140,5140,5140,5140,0
20240116,154300,1143474960,5140,5140,5140,5140,0
20240116,154200,1143474960,5140,5140,5140,5140,0
20240116,154100,1143474960,5140,5140,5140,5140,0
20240116,154000,1143474960,5140,5140,5140,5140,0
20240116,153900,1143474960,5140,5140,5140,5140,2000
20240116,153800,1143474960,5140,5140,5140,5140,0
20240116,153700,1143474960,5140,5140,5140,5140,0
20240116,153600,1143474960,5140,5140,5140,5140,0
20240116,153500,1143474960,5140,5140,5140,5140,0
20240116,153400,1143474960,5140,5140,5140,5140,0
20240116,153300,1143474960,5140,5140,5140,5140,0
20240116,153200,1143474960,5140,5140,5140,5140,0
20240116,153100,1143474960,5140,5140,5140,5140,0
20240116,153000,1143474960,5140,5140,5140,5140,2000
20240116,152900,1133194960,5120,5120,5120,5120,0
20240116,152800,1133194960,5120,5120,5120,5120,0
20240116,152700,1133194960,5120,5120,5120,5120,0
20240116,152600,1133194960,5120,5120,5120,5120,0
20240116,152500,1133194960,5120,5120,5120,5120,0
20240116,152400,1133194960,5120,5120,5120,5120,0
20240116,152300,1133194960,5120,5120,5120,5120,0
20240116,152200,1133194960,5120,5120,5120,5120,0
20240116,152100,1133194960,5120,5120,5120,5120,0
20240116,152000,1133194960,5120,5120,5120,5120,0
20240116,151900,1133194960,5120,5120,5150,5120,242
20240116,151800,1131953200,5140,5140,5140,5140,523
20240116,151700,1129264980,5140,5130,5140,5130,401
20240116,151600,1127206840,5110,5120,5120,5110,772
20240116,151500,1123258150,5130,5130,5130,5130,4
20240116,151400,1123237630,5120,5130,5130,5120,378
20240116,151300,1121299770,5130,5130,5130,5130,159
20240116,151200,1120484100,5130,5130,5130,5120,218
20240116,151100,1119365960,5120,5120,5130,5120,315
20240116,151000,1117752290,5130,5120,5150,5110,611
20240116,150900,1114611560,5120,5120,5120,5120,58
20240116,150800,1114314600,5120,5120,5120,5120,18
20240116,150700,1114222440,5130,5120,5130,5120,2
20240116,150600,1114212190,5120,5120,5120,5120,134
20240116,150500,1113526110,5120,5120,5120,5120,18
20240116,150400,1113433950,5150,5150,5150,5150,154
20240116,150300,1112640850,5130,5150,5150,5130,130
20240116,150200,1111971630,5150,5150,5150,5150,1
20240116,150100,1111966480,5120,5120,5120,5120,0
20240116,150000,1111966480,5120,5120,5120,5120,67
20240116,145900,1111623440,5120,5120,5130,5120,2722
20240116,145800,1097660880,5110,5120,5120,5110,10707
20240116,145700,1042919680,5120,5120,5130,5120,87
20240116,145600,1042474130,5120,5130,5130,5120,167
20240116,145500,1041618420,5130,5130,5130,5130,595
20240116,145400,1038566070,5130,5130,5170,5130,183
20240116,145300,1037625080,5130,5170,5170,5130,77
20240116,145200,1037227430,5130,5150,5150,5130,95
20240116,145100,1036738920,5160,5150,5160,5150,2640
20240116,145000,1023136220,5150,5130,5150,5120,2282
20240116,144900,1011439680,5130,5130,5130,5130,719
20240116,144800,1007751210,5130,5130,5130,5130,4
20240116,144700,1007730690,5130,5130,5130,5130,0
20240116,144600,1007730690,5130,5130,5130,5130,38
20240116,144500,1007535750,5130,5130,5130,5130,29
20240116,144400,1007386980,5130,5130,5130,5130,62
20240116,144300,1007068920,5130,5130,5130,5130,10
20240116,144200,1007017620,5130,5130,5130,5130,2
20240116,144100,1007007360,5130,5130,5130,5130,130
20240116,144000,1006340460,5140,5140,5140,5140,0
20240116,143900,1006340460,5140,5140,5140,5140,83
20240116,143800,1005913840,5140,5140,5140,5140,25
20240116,143700,1005785340,5150,5140,5150,5140,739
20240116,143600,1001985880,5140,5130,5140,5130,42
20240116,143500,1001770370,5130,5130,5130,5130,1
20240116,143400,1001765240,5140,5140,5140,5140,100
20240116,143300,1001251240,5120,5120,5120,5120,801
20240116,143200,997150120,5120,5120,5120,5120,50
20240116,143100,996894120,5120,5120,5120,5120,147
20240116,143000,996141480,5120,5130,5130,5120,84
20240116,142900,995710870,5130,5130,5130,5130,3
20240116,142800,995695480,5130,5130,5130,5130,20
20240116,142700,995592880,5130,5130,5130,5120,343
20240116,142600,993834020,5120,5140,5140,5120,729
20240116,142500,990094340,5130,5150,5150,5130,37
20240116,142400,989904510,5130,5130,5130,5130,172
20240116,142300,989022150,5130,5130,5130,5130,38
20240116,142200,988827210,5130,5130,5130,5130,1642
20240116,142100,980403750,5140,5140,5140,5140,1664
20240116,142000,971850790,5140,5150,5150,5140,10604
20240116,141900,917240910,5160,5160,5160,5160,99
20240116,141800,916730070,5160,5170,5170,5160,1765
20240116,141700,907622650,5170,5170,5170,5160,64
20240116,141600,907292080,5160,5160,5160,5160,161
20240116,141500,906461320,5160,5160,5160,5160,39
20240116,141400,906260080,5160,5160,5160,5160,289
20240116,141300,904768840,5160,5170,5170,5160,201
20240116,141200,903731670,5160,5160,5160,5160,137
20240116,141100,903024750,5160,5160,5160,5160,1550
20240116,141000,895026750,5160,5160,5160,5160,0
20240116,140900,895026750,5160,5160,5160,5160,152
20240116,140800,894242430,5160,5160,5160,5160,7247
20240116,140700,856847910,5160,5160,5160,5160,308
20240116,140600,855258630,5160,5160,5170,5160,551
20240116,140500,852415460,5160,5160,5160,5160,10
20240116,140400,852363860,5160,5160,5160,5160,337
20240116,140300,850624940,5170,5170,5170,5170,0
20240116,140200,850624940,5170,5160,5170,5160,51
20240116,140100,850361770,5170,5160,5170,5160,42
20240116,140000,850144990,5170,5170,5170,5160,2051
20240116,135900,839561320,5160,5170,5170,5160,53
20240116,135800,839287740,5170,5170,5170,5170,0
20240116,135700,839287740,5170,5170,5170,5170,0
20240116,135600,839287740,5170,5170,5170,5160,637
20240116,135500,835999810,5170,5170,5170,5170,5
20240116,135400,835973960,5160,5170,5170,5160,2011
20240116,135300,825597090,5160,5170,5170,5160,144
20240116,135200,824853620,5160,5160,5160,5160,0
20240116,135100,824853620,5160,5160,5160,5160,40
20240116,135000,824647220,5170,5170,5170,5170,329
20240116,134900,822946290,5160,5160,5160,5160,0
20240116,134800,822946290,5160,5170,5170,5160,57
20240116,134700,822651970,5160,5160,5160,5160,0
20240116,134600,822651970,5160,5160,5160,5160,36
20240116,134500,822466210,5160,5170,5170,5160,8
20240116,134400,822424860,5170,5160,5170,5160,87
20240116,134300,821975500,5170,5170,5170,5170,101
20240116,134200,821453330,5160,5160,5160,5160,0
20240116,134100,821453330,5160,5160,5160,5160,0
20240116,134000,821453330,5160,5160,5160,5160,147
20240116,133900,820694810,5160,5170,5170,5160,243
20240116,133800,819439720,5170,5160,5170,5160,39
20240116,133700,819238430,5170,5170,5170,5170,21
20240116,133600,819129860,5170,5170,5170,5170,101
20240116,133500,818607690,5160,5160,5170,5160,52
20240116,133400,818339360,5170,5170,5170,5170,3
20240116,133300,818323850,5170,5150,5170,5150,51
20240116,133200,818061180,5150,5150,5150,5150,36
20240116,133100,817875780,5170,5150,5170,5150,6
20240116,133000,817844860,5150,5150,5150,5140,36
20240116,132900,817659800,5150,5160,5160,5150,4
20240116,132800,817639170,5170,5140,5170,5140,43
20240116,132700,817418120,5170,5170,5170,5170,0
20240116,132600,817418120,5170,5150,5170,5150,119
20240116,132500,816805250,5150,5150,5150,5150,519
20240116,132400,814132400,5150,5150,5150,5150,900
20240116,132300,809497400,5150,5150,5150,5150,11
20240116,132200,809440750,5150,5150,5150,5150,34
20240116,132100,809265650,5150,5150,5150,5150,30
20240116,132000,809111150,5150,5170,5170,5150,44
20240116,131900,808884530,5150,5170,5170,5150,18
20240116,131800,808791790,5170,5170,5170,5170,0
20240116,131700,808791790,5170,5150,5170,5150,39
20240116,131600,808590900,5160,5160,5160,5160,4
20240116,131500,808570260,5160,5170,5170,5160,281
20240116,131400,807120100,5160,5160,5160,5150,88
20240116,131300,806666380,5160,5160,5160,5160,58
20240116,131200,806367100,5160,5160,5160,5160,37
20240116,131100,806176180,5160,5160,5160,5160,1
20240116,131000,806171020,5160,5160,5160,5160,89
20240116,130900,805711780,5160,5160,5160,5160,37
20240116,130800,805520860,5170,5170,5170,5170,1
20240116,130700,805515690,5170,5170,5170,5170,22
20240116,130600,805401950,5160,5160,5160,5160,32
20240116,130500,805236830,5190,5190,5190,5190,0
20240116,130400,805236830,5190,5160,5190,5150,750
20240116,130300,801356800,5160,5180,5180,5160,325
20240116,130200,799679780,5170,5170,5170,5170,115
20240116,130100,799085230,5160,5160,5160,5160,66
20240116,130000,798744670,5160,5160,5160,5160,0
20240116,125900,798744670,5160,5160,5160,5160,0
20240116,125800,798744670,5160,5160,5160,5160,35
20240116,125700,798564070,5180,5180,5180,5180,1
20240116,125600,798558890,5160,5160,5160,5160,38
20240116,125500,798362810,5180,5170,5180,5170,11
20240116,125400,798305930,5160,5160,5160,5160,0
20240116,125300,798305930,5160,5160,5160,5160,137
20240116,125200,797599010,5160,5160,5160,5160,0
20240116,125100,797599010,5160,5160,5160,5160,0
20240116,125000,797599010,5160,5160,5160,5160,35
20240116,124900,797418410,5180,5180,5180,5180,0
20240116,124800,797418410,5180,5180,5190,5150,74
20240116,124700,797036300,5190,5180,5190,5180,2775
20240116,124600,782661790,5180,5180,5180,5180,1
20240116,124500,782656610,5150,5180,5180,5150,63
20240116,124400,782332130,5150,5150,5150,5150,0
20240116,124300,782332130,5150,5150,5150,5150,100
20240116,124200,781817130,5150,5180,5190,5150,4447
20240116,124100,758782650,5180,5180,5180,5180,82
20240116,124000,758357890,5150,5150,5150,5150,39
20240116,123900,758157040,5180,5170,5180,5170,224
20240116,123800,756998940,5170,5170,5170,5170,51
20240116,123700,756735270,5150,5150,5150,5150,36
20240116,123600,756549870,5170,5170,5170,5170,198
20240116,123500,755526210,5170,5170,5170,5170,1
20240116,123400,755521040,5150,5170,5170,5150,108
20240116,123300,754963960,5170,5170,5170,5170,0
20240116,123200,754963960,5170,5160,5170,5150,50
20240116,123100,754706380,5160,5160,5160,5160,826
20240116,123000,750444220,5170,5180,5180,5170,73
20240116,122900,750066610,5180,5160,5180,5160,38
20240116,122800,749870510,5180,5180,5180,5180,1
20240116,122700,749865330,5170,5180,5180,5170,31
20240116,122600,749705050,5160,5170,5180,5160,335
20240116,122500,747973430,5170,5160,5170,5160,100
20240116,122400,747457190,5150,5150,5150,5150,41
20240116,122300,747246040,5160,5160,5160,5160,1
20240116,122200,747240880,5160,5160,5160,5160,27
20240116,122100,747101560,5150,5150,5150,5150,38
20240116,122000,746905860,5170,5170,5170,5170,1
20240116,121900,746900690,5170,5170,5170,5170,505
20240116,121800,744289840,5170,5170,5170,5160,62
20240116,121700,743969900,5150,5150,5150,5150,0
20240116,121600,743969900,5150,5150,5150,5150,37
20240116,121500,743779350,5150,5150,5150,5150,0
20240116,121400,743779350,5150,5150,5150,5150,0
20240116,121300,743779350,5150,5150,5150,5150,37
20240116,121200,743588800,5170,5170,5170,5170,0
20240116,121100,743588800,5170,5150,5170,5150,35
20240116,121000,743408530,5170,5170,5170,5170,0
20240116,120900,743408530,5170,5170,5170,5170,10
20240116,120800,743356830,5170,5150,5170,5150,39
20240116,120700,743155960,5170,5160,5170,5160,2
20240116,120600,743145630,5160,5140,5170,5140,255
20240116,120500,741834260,5140,5150,5170,5140,5041
20240116,120400,715787760,5140,5140,5140,5140,0
20240116,120300,715787760,5140,5140,5140,5140,37
20240116,120200,715597580,5130,5130,5130,5130,0
20240116,120100,715597580,5130,5130,5130,5130,0
20240116,120000,715597580,5130,5130,5130,5130,40
20240116,115900,715392380,5150,5150,5150,5150,0
20240116,115800,715392380,5150,5130,5150,5130,40
20240116,115700,715187120,5150,5150,5150,5150,9
20240116,115600,715140770,5150,5130,5150,5130,370
20240116,115500,713239270,5140,5140,5140,5130,59
20240116,115400,712936190,5150,5150,5150,5150,56
20240116,115300,712647790,5130,5130,5130,5130,0
20240116,115200,712647790,5130,5130,5150,5130,60
20240116,115100,712339970,5130,5140,5140,5130,2301
20240116,115000,700513730,5140,5150,5150,5140,38
20240116,114900,700318400,5150,5150,5150,5150,117
20240116,114800,699715850,5150,5150,5150,5150,100
20240116,114700,699200850,5160,5140,5160,5140,31
20240116,114600,699041490,5140,5160,5160,5140,8
20240116,114500,699000350,5150,5140,5150,5140,82
20240116,114400,698578440,5140,5150,5150,5140,167
20240116,114300,697720020,5160,5160,5160,5160,0
20240116,114200,697720020,5160,5160,5160,5140,39
20240116,114100,697519520,5150,5150,5150,5150,934
20240116,114000,692709420,5150,5150,5160,5150,690
20240116,113900,689155910,5160,5160,5160,5140,41
20240116,113800,688945050,5160,5160,5160,5160,10
20240116,113700,688893450,5140,5140,5140,5140,38
20240116,113600,688698130,5140,5140,5140,5140,1632
20240116,113500,680309650,5150,5170,5170,5150,763
20240116,113400,676379980,5150,5150,5150,5150,172
20240116,113300,675494180,5170,5150,5170,5150,101
20240116,113200,674974010,5170,5170,5170,5150,589
20240116,113100,671940540,5150,5150,5150,5150,31
20240116,113000,671780890,5150,5150,5150,5150,10
20240116,112900,671729390,5150,5150,5150,5150,41
20240116,112800,671518240,5170,5150,5170,5150,379
20240116,112700,669566370,5170,5170,5170,5170,1000
20240116,112600,664396370,5150,5160,5160,5150,187
20240116,112500,663432820,5160,5160,5160,5160,110
20240116,112400,662865220,5160,5160,5160,5160,1
20240116,112300,662860060,5150,5150,5150,5150,67
20240116,112200,662515010,5160,5160,5160,5160,0
20240116,112100,662515010,5160,5140,5160,5140,59
20240116,112000,662211310,5160,5150,5160,5150,831
20240116,111900,657931590,5150,5150,5150,5150,208
20240116,111800,656860390,5160,5150,5170,5150,948
20240116,111700,651977150,5170,5150,5170,5150,117
20240116,111600,651373490,5170,5150,5170,5150,11
20240116,111500,651316780,5170,5160,5170,5150,77
20240116,111400,650919870,5170,5150,5170,5150,450
20240116,111300,648601310,5150,5150,5150,5150,96
20240116,111200,648106910,5150,5160,5160,5150,10
20240116,111100,648055390,5150,5150,5150,5150,28
20240116,111000,647911190,5150,5150,5150,5150,44
20240116,110900,647684590,5150,5150,5150,5150,187
20240116,110800,646721540,5170,5170,5170,5150,720
20240116,110700,643009300,5150,5150,5150,5150,45
20240116,110600,642777550,5170,5170,5170,5150,10
20240116,110500,642726010,5150,5150,5170,5150,60
20240116,110400,642416970,5140,5150,5150,5140,8
20240116,110300,642375830,5170,5150,5170,5150,1166
20240116,110200,636365910,5150,5150,5150,5150,45
20240116,110100,636134160,5160,5150,5160,5150,157
20240116,110000,635324610,5150,5150,5150,5150,8
20240116,105900,635283410,5150,5160,5160,5150,332
20240116,105800,633570700,5150,5150,5150,5150,8
20240116,105700,633529500,5150,5150,5150,5150,47
20240116,105600,633287450,5150,5150,5150,5150,8
20240116,105500,633246250,5150,5140,5150,5140,364
20240116,105400,631375000,5140,5140,5140,5140,345
20240116,105300,629601700,5140,5150,5150,5140,181
20240116,105200,628669630,5150,5150,5150,5150,8
20240116,105100,628628430,5150,5150,5150,5150,55
20240116,105000,628345180,5150,5150,5150,5150,136
20240116,104900,627644780,5150,5150,5150,5150,38
20240116,104800,627449080,5160,5160,5170,5160,69
20240116,104700,627092990,5160,5160,5160,5160,22
20240116,104600,626979470,5150,5150,5150,5150,3027
20240116,104500,611390420,5140,5140,5140,5140,459
20240116,104400,609031160,5140,5140,5140,5140,37
20240116,104300,608840980,5150,5150,5150,5150,0
20240116,104200,608840980,5150,5150,5150,5150,10
20240116,104100,608789480,5140,5150,5150,5140,42
20240116,104000,608573590,5140,5140,5150,5140,361
20240116,103900,606714720,5140,5140,5140,5140,286
20240116,103800,605244680,5140,5140,5140,5140,1376
20240116,103700,598172040,5130,5130,5130,5130,40
20240116,103600,597966840,5140,5140,5140,5140,2
20240116,103500,597956560,5140,5140,5140,5140,36
20240116,103400,597771520,5140,5130,5140,5130,92
20240116,103300,597299540,5150,5140,5150,5140,50
20240116,103200,597042240,5150,5150,5150,5150,7
20240116,103100,597006190,5140,5130,5140,5130,992
20240116,103000,591915390,5130,5130,5140,5130,339
20240116,102900,590176300,5140,5140,5140,5140,5
20240116,102800,590150600,5140,5140,5140,5140,375
20240116,102700,588223100,5140,5120,5140,5120,51
20240116,102600,587961960,5120,5120,5120,5120,0
20240116,102500,587961960,5120,5120,5120,5120,0
20240116,102400,587961960,5120,5120,5120,5120,0
20240116,102300,587961960,5120,5120,5130,5110,450
20240116,102200,585655760,5130,5120,5140,5110,46
20240116,102100,585420170,5120,5140,5140,5120,615
20240116,102000,582267090,5130,5130,5130,5130,252
20240116,101900,580974330,5130,5130,5130,5130,91
20240116,101800,580507500,5130,5130,5130,5130,741
20240116,101700,576706170,5130,5130,5130,5110,11
20240116,101600,576649780,5150,5150,5150,5120,1035
20240116,101500,571349530,5120,5120,5120,5120,309
20240116,101400,569767450,5150,5130,5150,5110,898
20240116,101300,565161990,5120,5120,5120,5120,200
20240116,101200,564137990,5150,5130,5150,5130,2
20240116,101100,564127710,5150,5140,5150,5120,987
20240116,101000,559057920,5130,5130,5130,5130,75
20240116,100900,558673170,5130,5110,5130,5100,1102
20240116,100800,553043370,5110,5110,5110,5110,3019
20240116,100700,537616280,5110,5120,5120,5110,230
20240116,100600,536439180,5120,5140,5140,5110,1026
20240116,100500,531196190,5140,5120,5140,5110,698
20240116,100400,527622370,5140,5140,5140,5140,3
20240116,100300,527606950,5140,5110,5140,5110,800
20240116,100200,523518920,5140,5150,5150,5120,118
20240116,100100,522914300,5110,5120,5160,5110,525
20240116,100000,520229320,5120,5130,5130,5120,1322
20240116,095900,513454360,5130,5130,5130,5130,20
20240116,095800,513351760,5170,5150,5170,5100,11061
20240116,095700,456709990,5140,5130,5140,5130,26
20240116,095600,456576600,5170,5140,5170,5130,3181
20240116,095500,440200950,5140,5140,5140,5140,0
20240116,095400,440200950,5140,5150,5150,5140,111
20240116,095300,439629320,5150,5150,5150,5140,2446
20240116,095200,427048280,5150,5160,5160,5150,7443
20240116,095100,388712800,5160,5160,5160,5160,914
20240116,095000,383996560,5170,5190,5190,5160,7892
20240116,094900,343255100,5190,5190,5190,5190,4
20240116,094800,343234340,5190,5170,5190,5170,1080
20240116,094700,337650720,5160,5180,5180,5160,1420
20240116,094600,330311960,5180,5180,5180,5180,6
20240116,094500,330280880,5190,5180,5190,5180,27
20240116,094400,330141010,5190,5170,5190,5170,26
20240116,094300,330006310,5190,5180,5190,5160,472
20240116,094200,327567270,5170,5180,5180,5170,4116
20240116,094100,306284780,5190,5190,5190,5190,1
20240116,094000,306279590,5180,5190,5190,5180,252
20240116,093900,304973710,5190,5190,5190,5180,3432
20240116,093800,287194160,5190,5200,5200,5190,5875
20240116,093700,256694690,5200,5240,5240,5200,3958
20240116,093600,236079510,5220,5220,5240,5220,2325
20240116,093500,223942790,5240,5230,5240,5230,449
20240116,093400,221594490,5230,5230,5230,5230,632
20240116,093300,218289130,5250,5240,5250,5240,222
20240116,093200,217124950,5240,5240,5240,5240,160
20240116,093100,216286550,5230,5230,5230,5230,591
20240116,093000,213195620,5230,5230,5230,5230,228
20240116,092900,212003180,5230,5240,5240,5230,812
20240116,092800,207756320,5240,5250,5250,5230,112
20240116,092700,207168560,5250,5250,5250,5250,100
20240116,092600,206643560,5250,5250,5250,5250,0
20240116,092500,206643560,5250,5240,5250,5240,1239
20240116,092400,200141810,5240,5240,5240,5240,727
20240116,092300,196332330,5240,5250,5250,5240,144
20240116,092200,195576470,5240,5240,5240,5240,1667
20240116,092100,186841390,5230,5220,5240,5220,743
20240116,092000,182956940,5220,5230,5240,5220,831
20240116,091900,178618710,5240,5240,5240,5240,59
20240116,091800,178309550,5240,5240,5250,5240,27
20240116,091700,178167820,5220,5250,5250,5220,322
20240116,091600,176482400,5250,5250,5260,5250,1259
20240116,091500,169867250,5250,5240,5260,5220,781
20240116,091400,165771450,5230,5190,5230,5180,524
20240116,091300,163037660,5180,5200,5200,5180,4039
20240116,091200,142096320,5200,5220,5220,5200,3352
20240116,091100,124643490,5220,5230,5250,5220,762
20240116,091000,120656440,5240,5230,5240,5230,116
20240116,090900,120048800,5230,5250,5250,5230,524
20240116,090800,117303330,5260,5250,5260,5250,312
20240116,090700,115664580,5250,5270,5270,5250,1177
20240116,090600,109483980,5270,5260,5270,5260,403
20240116,090500,107363560,5260,5260,5260,5260,1070
20240116,090400,101735360,5250,5280,5280,5250,5002
20240116,090300,75408830,5280,5280,5290,5260,1761
20240116,090200,66117120,5270,5230,5270,5230,3241
20240116,090100,49112040,5220,5150,5220,5150,1925
20240116,090000,39125460,5150,5150,5190,5150,7597