KissMeData/025320/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,190900,36571714060,8740,8740,8740,8740,38168
20240116,190800,36571714060,8740,8740,8740,8740,0
20240116,190700,36571714060,8740,8740,8740,8740,0
20240116,190600,36571714060,8740,8740,8740,8740,0
20240116,190500,36571714060,8740,8740,8740,8740,0
20240116,190400,36571714060,8740,8740,8740,8740,0
20240116,190300,36571714060,8740,8740,8740,8740,0
20240116,190200,36571714060,8740,8740,8740,8740,0
20240116,190100,36571714060,8740,8740,8740,8740,0
20240116,190000,36571714060,8740,8740,8740,8740,0
20240116,185900,36571714060,8740,8740,8740,8740,0
20240116,185800,36571714060,8740,8740,8740,8740,0
20240116,185700,36571714060,8740,8740,8740,8740,0
20240116,185600,36571714060,8740,8740,8740,8740,0
20240116,185500,36571714060,8740,8740,8740,8740,0
20240116,185400,36571714060,8740,8740,8740,8740,0
20240116,185300,36571714060,8740,8740,8740,8740,0
20240116,185200,36571714060,8740,8740,8740,8740,0
20240116,185100,36571714060,8740,8740,8740,8740,0
20240116,185000,36571714060,8740,8740,8740,8740,0
20240116,184900,36571714060,8740,8740,8740,8740,0
20240116,184800,36571714060,8740,8740,8740,8740,0
20240116,184700,36571714060,8740,8740,8740,8740,0
20240116,184600,36571714060,8740,8740,8740,8740,0
20240116,184500,36571714060,8740,8740,8740,8740,0
20240116,184400,36571714060,8740,8740,8740,8740,0
20240116,184300,36571714060,8740,8740,8740,8740,0
20240116,184200,36571714060,8740,8740,8740,8740,0
20240116,184100,36571714060,8740,8740,8740,8740,0
20240116,184000,36571714060,8740,8740,8740,8740,0
20240116,183900,36571714060,8740,8740,8740,8740,38168
20240116,183800,36571714060,8740,8740,8740,8740,0
20240116,183700,36571714060,8740,8740,8740,8740,0
20240116,183600,36571714060,8740,8740,8740,8740,0
20240116,183500,36571714060,8740,8740,8740,8740,0
20240116,183400,36571714060,8740,8740,8740,8740,0
20240116,183300,36571714060,8740,8740,8740,8740,0
20240116,183200,36571714060,8740,8740,8740,8740,0
20240116,183100,36571714060,8740,8740,8740,8740,0
20240116,183000,36571714060,8740,8740,8740,8740,0
20240116,182900,36571714060,8740,8740,8740,8740,0
20240116,182800,36571714060,8740,8740,8740,8740,0
20240116,182700,36571714060,8740,8740,8740,8740,0
20240116,182600,36571714060,8740,8740,8740,8740,0
20240116,182500,36571714060,8740,8740,8740,8740,0
20240116,182400,36571714060,8740,8740,8740,8740,0
20240116,182300,36571714060,8740,8740,8740,8740,0
20240116,182200,36571714060,8740,8740,8740,8740,0
20240116,182100,36571714060,8740,8740,8740,8740,0
20240116,182000,36571714060,8740,8740,8740,8740,0
20240116,181900,36571714060,8740,8740,8740,8740,0
20240116,181800,36571714060,8740,8740,8740,8740,0
20240116,181700,36571714060,8740,8740,8740,8740,0
20240116,181600,36571714060,8740,8740,8740,8740,0
20240116,181500,36571714060,8740,8740,8740,8740,0
20240116,181400,36571714060,8740,8740,8740,8740,0
20240116,181300,36571714060,8740,8740,8740,8740,0
20240116,181200,36571714060,8740,8740,8740,8740,0
20240116,181100,36571714060,8740,8740,8740,8740,0
20240116,181000,36571714060,8740,8740,8740,8740,0
20240116,180900,36571714060,8740,8740,8740,8740,38168
20240116,180800,36571714060,8740,8740,8740,8740,0
20240116,180700,36571714060,8740,8740,8740,8740,0
20240116,180600,36571714060,8740,8740,8740,8740,0
20240116,180500,36571714060,8740,8740,8740,8740,0
20240116,180400,36571714060,8740,8740,8740,8740,0
20240116,180300,36571714060,8740,8740,8740,8740,0
20240116,180200,36571714060,8740,8740,8740,8740,0
20240116,180100,36571714060,8740,8740,8740,8740,0
20240116,180000,36571714060,8740,8740,8740,8740,0
20240116,175900,36571714060,8740,8740,8740,8740,0
20240116,175800,36571714060,8740,8740,8740,8740,0
20240116,175700,36571714060,8740,8740,8740,8740,0
20240116,175600,36571714060,8740,8740,8740,8740,0
20240116,175500,36571714060,8740,8740,8740,8740,0
20240116,175400,36571714060,8740,8740,8740,8740,0
20240116,175300,36571714060,8740,8740,8740,8740,0
20240116,175200,36571714060,8740,8740,8740,8740,0
20240116,175100,36571714060,8740,8740,8740,8740,0
20240116,175000,36571714060,8740,8740,8740,8740,0
20240116,174900,36571714060,8740,8740,8740,8740,0
20240116,174800,36571714060,8740,8740,8740,8740,0
20240116,174700,36571714060,8740,8740,8740,8740,0
20240116,174600,36571714060,8740,8740,8740,8740,0
20240116,174500,36571714060,8740,8740,8740,8740,0
20240116,174400,36571714060,8740,8740,8740,8740,0
20240116,174300,36571714060,8740,8740,8740,8740,0
20240116,174200,36571714060,8740,8740,8740,8740,0
20240116,174100,36571714060,8740,8740,8740,8740,0
20240116,174000,36571714060,8740,8740,8740,8740,0
20240116,173900,36571714060,8740,8740,8740,8740,38168
20240116,173800,36571714060,8740,8740,8740,8740,0
20240116,173700,36571714060,8740,8740,8740,8740,0
20240116,173600,36571714060,8740,8740,8740,8740,0
20240116,173500,36571714060,8740,8740,8740,8740,0
20240116,173400,36571714060,8740,8740,8740,8740,0
20240116,173300,36571714060,8740,8740,8740,8740,0
20240116,173200,36571714060,8740,8740,8740,8740,0
20240116,173100,36571714060,8740,8740,8740,8740,0
20240116,173000,36571714060,8740,8740,8740,8740,0
20240116,172900,36571714060,8740,8740,8740,8740,0
20240116,172800,36571714060,8740,8740,8740,8740,0
20240116,172700,36571714060,8740,8740,8740,8740,0
20240116,172600,36571714060,8740,8740,8740,8740,0
20240116,172500,36571714060,8740,8740,8740,8740,0
20240116,172400,36571714060,8740,8740,8740,8740,0
20240116,172300,36571714060,8740,8740,8740,8740,0
20240116,172200,36571714060,8740,8740,8740,8740,0
20240116,172100,36571714060,8740,8740,8740,8740,0
20240116,172000,36571714060,8740,8740,8740,8740,0
20240116,171900,36571714060,8740,8740,8740,8740,0
20240116,171800,36571714060,8740,8740,8740,8740,0
20240116,171700,36571714060,8740,8740,8740,8740,0
20240116,171600,36571714060,8740,8740,8740,8740,0
20240116,171500,36571714060,8740,8740,8740,8740,0
20240116,171400,36571714060,8740,8740,8740,8740,0
20240116,171300,36571714060,8740,8740,8740,8740,0
20240116,171200,36571714060,8740,8740,8740,8740,0
20240116,171100,36571714060,8740,8740,8740,8740,0
20240116,171000,36571714060,8740,8740,8740,8740,0
20240116,170900,36571714060,8740,8740,8740,8740,38168
20240116,170800,36571714060,8740,8740,8740,8740,0
20240116,170700,36571714060,8740,8740,8740,8740,0
20240116,170600,36571714060,8740,8740,8740,8740,0
20240116,170500,36571714060,8740,8740,8740,8740,0
20240116,170400,36571714060,8740,8740,8740,8740,0
20240116,170300,36571714060,8740,8740,8740,8740,0
20240116,170200,36571714060,8740,8740,8740,8740,0
20240116,170100,36571714060,8740,8740,8740,8740,0
20240116,170000,36571714060,8740,8740,8740,8740,0
20240116,165900,36571714060,8740,8740,8740,8740,0
20240116,165800,36571714060,8740,8740,8740,8740,0
20240116,165700,36571714060,8740,8740,8740,8740,0
20240116,165600,36571714060,8740,8740,8740,8740,0
20240116,165500,36571714060,8740,8740,8740,8740,0
20240116,165400,36571714060,8740,8740,8740,8740,0
20240116,165300,36571714060,8740,8740,8740,8740,0
20240116,165200,36571714060,8740,8740,8740,8740,0
20240116,165100,36571714060,8740,8740,8740,8740,0
20240116,165000,36571714060,8740,8740,8740,8740,0
20240116,164900,36571714060,8740,8740,8740,8740,0
20240116,164800,36571714060,8740,8740,8740,8740,0
20240116,164700,36571714060,8740,8740,8740,8740,0
20240116,164600,36571714060,8740,8740,8740,8740,0
20240116,164500,36571714060,8740,8740,8740,8740,0
20240116,164400,36571714060,8740,8740,8740,8740,0
20240116,164300,36571714060,8740,8740,8740,8740,0
20240116,164200,36571714060,8740,8740,8740,8740,0
20240116,164100,36571714060,8740,8740,8740,8740,0
20240116,164000,36571714060,8740,8740,8740,8740,0
20240116,163900,36571714060,8740,8740,8740,8740,38168
20240116,163800,36571714060,8740,8740,8740,8740,0
20240116,163700,36571714060,8740,8740,8740,8740,0
20240116,163600,36571714060,8740,8740,8740,8740,0
20240116,163500,36571714060,8740,8740,8740,8740,0
20240116,163400,36571714060,8740,8740,8740,8740,0
20240116,163300,36571714060,8740,8740,8740,8740,0
20240116,163200,36571714060,8740,8740,8740,8740,0
20240116,163100,36571714060,8740,8740,8740,8740,0
20240116,163000,36571714060,8740,8740,8740,8740,0
20240116,162900,36571714060,8740,8740,8740,8740,0
20240116,162800,36571714060,8740,8740,8740,8740,0
20240116,162700,36571714060,8740,8740,8740,8740,0
20240116,162600,36571714060,8740,8740,8740,8740,0
20240116,162500,36571714060,8740,8740,8740,8740,0
20240116,162400,36571714060,8740,8740,8740,8740,0
20240116,162300,36571714060,8740,8740,8740,8740,0
20240116,162200,36571714060,8740,8740,8740,8740,0
20240116,162100,36571714060,8740,8740,8740,8740,0
20240116,162000,36571714060,8740,8740,8740,8740,0
20240116,161900,36571714060,8740,8740,8740,8740,0
20240116,161800,36571714060,8740,8740,8740,8740,0
20240116,161700,36571714060,8740,8740,8740,8740,0
20240116,161600,36571714060,8740,8740,8740,8740,0
20240116,161500,36571714060,8740,8740,8740,8740,0
20240116,161400,36571714060,8740,8740,8740,8740,0
20240116,161300,36571714060,8740,8740,8740,8740,0
20240116,161200,36571714060,8740,8740,8740,8740,0
20240116,161100,36571714060,8740,8740,8740,8740,0
20240116,161000,36571714060,8740,8740,8740,8740,0
20240116,160900,36571714060,8740,8740,8740,8740,38168
20240116,160800,36571714060,8740,8740,8740,8740,0
20240116,160700,36571714060,8740,8740,8740,8740,0
20240116,160600,36571714060,8740,8740,8740,8740,0
20240116,160500,36571714060,8740,8740,8740,8740,0
20240116,160400,36571714060,8740,8740,8740,8740,0
20240116,160300,36571714060,8740,8740,8740,8740,0
20240116,160200,36571714060,8740,8740,8740,8740,0
20240116,160100,36571714060,8740,8740,8740,8740,0
20240116,160000,36571714060,8740,8740,8740,8740,0
20240116,155900,36571714060,8740,8740,8740,8740,0
20240116,155800,36571714060,8740,8740,8740,8740,0
20240116,155700,36571714060,8740,8740,8740,8740,0
20240116,155600,36571714060,8740,8740,8740,8740,0
20240116,155500,36571714060,8740,8740,8740,8740,0
20240116,155400,36571714060,8740,8740,8740,8740,0
20240116,155300,36571714060,8740,8740,8740,8740,0
20240116,155200,36571714060,8740,8740,8740,8740,0
20240116,155100,36571714060,8740,8740,8740,8740,0
20240116,155000,36571714060,8740,8740,8740,8740,0
20240116,154900,36571714060,8740,8740,8740,8740,0
20240116,154800,36571714060,8740,8740,8740,8740,0
20240116,154700,36571714060,8740,8740,8740,8740,0
20240116,154600,36571714060,8740,8740,8740,8740,0
20240116,154500,36571714060,8740,8740,8740,8740,0
20240116,154400,36571714060,8740,8740,8740,8740,0
20240116,154300,36571714060,8740,8740,8740,8740,0
20240116,154200,36571714060,8740,8740,8740,8740,0
20240116,154100,36571714060,8740,8740,8740,8740,0
20240116,154000,36571714060,8740,8740,8740,8740,0
20240116,153900,36571714060,8740,8740,8740,8740,38168
20240116,153800,36571714060,8740,8740,8740,8740,0
20240116,153700,36571714060,8740,8740,8740,8740,0
20240116,153600,36571714060,8740,8740,8740,8740,0
20240116,153500,36571714060,8740,8740,8740,8740,0
20240116,153400,36571714060,8740,8740,8740,8740,0
20240116,153300,36571714060,8740,8740,8740,8740,0
20240116,153200,36571714060,8740,8740,8740,8740,0
20240116,153100,36571714060,8740,8740,8740,8740,0
20240116,153000,36571714060,8740,8740,8740,8740,38168
20240116,152900,36238125740,8750,8750,8750,8750,0
20240116,152800,36238125740,8750,8750,8750,8750,0
20240116,152700,36238125740,8750,8750,8750,8750,0
20240116,152600,36238125740,8750,8750,8750,8750,0
20240116,152500,36238125740,8750,8750,8750,8750,0
20240116,152400,36238125740,8750,8750,8750,8750,0
20240116,152300,36238125740,8750,8750,8750,8750,0
20240116,152200,36238125740,8750,8750,8750,8750,0
20240116,152100,36238125740,8750,8750,8750,8750,0
20240116,152000,36238125740,8750,8750,8750,8750,0
20240116,151900,36238125740,8750,8740,8760,8730,12723
20240116,151800,36126870350,8760,8760,8770,8740,12662
20240116,151700,36016011200,8760,8770,8780,8740,16282
20240116,151600,35873374980,8780,8790,8800,8770,12280
20240116,151500,35765542940,8800,8800,8800,8780,4151
20240116,151400,35729052620,8800,8820,8820,8790,5706
20240116,151300,35678782790,8800,8810,8830,8800,10273
20240116,151200,35588283500,8810,8830,8830,8810,3839
20240116,151100,35554407480,8830,8830,8850,8830,22069
20240116,151000,35359289780,8840,8830,8840,8830,5175
20240116,150900,35313556130,8840,8830,8840,8820,4720
20240116,150800,35271871040,8840,8840,8840,8830,4142
20240116,150700,35235286490,8840,8830,8840,8820,5122
20240116,150600,35190050120,8820,8820,8830,8810,5970
20240116,150500,35137386430,8820,8820,8830,8810,3406
20240116,150400,35107333430,8820,8820,8830,8800,6289
20240116,150300,35051892170,8820,8800,8820,8800,4179
20240116,150200,35015063760,8800,8790,8810,8770,7335
20240116,150100,34950541080,8790,8790,8790,8770,766
20240116,150000,34943809160,8790,8780,8800,8770,8155
20240116,145900,34872087330,8790,8800,8800,8780,6524
20240116,145800,34814736270,8800,8800,8800,8790,5861
20240116,145700,34763213710,8800,8790,8800,8790,3276
20240116,145600,34734387270,8800,8800,8810,8790,3791
20240116,145500,34701023830,8800,8810,8810,8800,3997
20240116,145400,34665813840,8810,8790,8810,8790,2639
20240116,145300,34642592560,8800,8810,8830,8780,9104
20240116,145200,34562383910,8810,8790,8810,8780,6572
20240116,145100,34504589430,8800,8850,8860,8800,13939
20240116,145000,34381509310,8850,8810,8850,8720,75942
20240116,144900,33713020570,8820,8800,8820,8800,2337
20240116,144800,33692434550,8810,8800,8820,8800,2654
20240116,144700,33669052820,8810,8810,8820,8800,3398
20240116,144600,33639107490,8810,8800,8820,8800,2715
20240116,144500,33615202550,8810,8800,8810,8800,6595
20240116,144400,33557111130,8800,8800,8810,8800,2296
20240116,144300,33536887480,8800,8800,8810,8800,2185
20240116,144200,33517658680,8810,8800,8810,8800,1866
20240116,144100,33501230940,8800,8810,8810,8800,7007
20240116,144000,33439535990,8810,8810,8820,8810,3123
20240116,143900,33412019590,8820,8810,8820,8810,2349
20240116,143800,33391309830,8810,8810,8820,8810,3328
20240116,143700,33361989890,8810,8810,8820,8800,2442
20240116,143600,33340476680,8810,8810,8820,8810,1344
20240116,143500,33328635770,8820,8820,8820,8810,949
20240116,143400,33320273620,8820,8820,8820,8800,6295
20240116,143300,33264811360,8820,8820,8820,8810,1618
20240116,143200,33250541520,8830,8830,8830,8810,4110
20240116,143100,33214287090,8830,8830,8840,8810,7028
20240116,143000,33152279030,8840,8840,8840,8830,3781
20240116,142900,33118866850,8840,8830,8850,8830,5722
20240116,142800,33068292830,8840,8800,8840,8800,19657
20240116,142700,32894901130,8810,8800,8820,8800,3191
20240116,142600,32866791450,8810,8810,8810,8790,4598
20240116,142500,32826335360,8810,8810,8810,8800,6175
20240116,142400,32771993030,8800,8800,8810,8800,337
20240116,142300,32769024170,8810,8810,8820,8800,4551
20240116,142200,32728915900,8820,8780,8820,8770,9689
20240116,142100,32643670440,8770,8770,8790,8770,3061
20240116,142000,32616814290,8770,8770,8780,8770,1761
20240116,141900,32601365500,8780,8790,8800,8780,1173
20240116,141800,32591062700,8780,8800,8800,8780,5259
20240116,141700,32544830460,8800,8800,8800,8790,680
20240116,141600,32538851030,8800,8780,8820,8780,14455
20240116,141500,32411698170,8780,8770,8790,8760,2417
20240116,141400,32390497420,8770,8780,8780,8760,2755
20240116,141300,32366336130,8770,8770,8790,8760,2108
20240116,141200,32347845850,8770,8760,8770,8750,2713
20240116,141100,32324091010,8760,8760,8770,8740,5799
20240116,141000,32273315770,8760,8790,8790,8760,9887
20240116,140900,32186521710,8790,8790,8800,8790,3290
20240116,140800,32157582010,8790,8830,8830,8790,16349
20240116,140700,32013566360,8830,8830,8840,8820,2936
20240116,140600,31987642010,8830,8830,8840,8830,4687
20240116,140500,31946250320,8840,8840,8840,8830,3836
20240116,140400,31912356190,8840,8840,8840,8830,3594
20240116,140300,31880614480,8840,8830,8840,8820,6297
20240116,140200,31825021870,8830,8830,8830,8810,3806
20240116,140100,31791431080,8830,8830,8830,8810,5876
20240116,140000,31739602790,8830,8830,8830,8820,2684
20240116,135900,31715922270,8830,8820,8830,8810,3878
20240116,135800,31681716260,8820,8830,8830,8810,6053
20240116,135700,31628328260,8830,8800,8830,8800,8601
20240116,135600,31552499630,8810,8800,8810,8790,6340
20240116,135500,31496714590,8800,8810,8810,8790,2006
20240116,135400,31479062150,8810,8810,8810,8790,2457
20240116,135300,31457451110,8810,8800,8820,8790,6280
20240116,135200,31402191250,8790,8800,8800,8790,896
20240116,135100,31394313200,8800,8810,8810,8790,1780
20240116,135000,31378661160,8810,8810,8820,8790,9223
20240116,134900,31297422880,8810,8820,8820,8800,10385
20240116,134800,31206020110,8820,8820,8820,8800,5267
20240116,134700,31159585280,8820,8820,8820,8800,3499
20240116,134600,31128747910,8820,8820,8830,8800,4249
20240116,134500,31091278800,8820,8810,8820,8790,8599
20240116,134400,31015562260,8820,8830,8830,8810,4520
20240116,134300,30975697600,8820,8830,8830,8800,5032
20240116,134200,30931314170,8830,8800,8830,8800,15208
20240116,134100,30797371580,8800,8800,8800,8770,1971
20240116,134000,30780038970,8800,8760,8800,8760,16707
20240116,133900,30633451990,8760,8750,8770,8750,2841
20240116,133800,30608568880,8760,8770,8770,8750,4339
20240116,133700,30570571490,8770,8770,8770,8750,783
20240116,133600,30563717520,8770,8760,8770,8750,4030
20240116,133500,30528434830,8760,8750,8760,8740,2262
20240116,133400,30508634620,8750,8760,8760,8740,1176
20240116,133300,30498344940,8760,8760,8760,8740,1159
20240116,133200,30488209910,8760,8750,8760,8740,1388
20240116,133100,30476064530,8750,8740,8750,8730,2298
20240116,133000,30455982690,8740,8750,8750,8730,3748
20240116,132900,30423236660,8750,8750,8750,8740,944
20240116,132800,30414977180,8750,8750,8750,8740,961
20240116,132700,30406568510,8750,8750,8760,8740,2182
20240116,132600,30387481850,8760,8760,8760,8750,3062
20240116,132500,30360664710,8760,8750,8760,8740,739
20240116,132400,30354199340,8750,8720,8750,8710,6959
20240116,132300,30293410130,8730,8720,8740,8700,8240
20240116,132200,30221528780,8720,8730,8740,8700,5067
20240116,132100,30177366110,8730,8740,8750,8730,2002
20240116,132000,30159871640,8750,8770,8770,8750,3343
20240116,131900,30130602740,8770,8770,8770,8760,1814
20240116,131800,30114705000,8770,8760,8770,8750,2444
20240116,131700,30093286190,8760,8770,8770,8750,2292
20240116,131600,30073204080,8770,8770,8780,8740,5014
20240116,131500,30029217800,8770,8760,8770,8740,10611
20240116,131400,29936225140,8760,8750,8760,8730,3111
20240116,131300,29909009430,8740,8760,8760,8720,329
20240116,131200,29906137190,8760,8700,8760,8700,8527
20240116,131100,29831717000,8710,8730,8730,8690,20584
20240116,131000,29652553570,8720,8730,8730,8720,2782
20240116,130900,29628290580,8730,8740,8740,8720,4348
20240116,130800,29590351720,8740,8730,8740,8710,12287
20240116,130700,29483153050,8730,8720,8730,8710,6023
20240116,130600,29430631560,8720,8740,8740,8720,13711
20240116,130500,29310941040,8740,8770,8770,8730,7135
20240116,130400,29248574530,8770,8770,8770,8740,895
20240116,130300,29240733650,8770,8740,8770,8740,9415
20240116,130200,29158359750,8750,8730,8750,8730,6993
20240116,130100,29097247170,8740,8750,8750,8730,6931
20240116,130000,29036713730,8740,8770,8770,8730,17196
20240116,125900,28886354150,8760,8770,8780,8750,6144
20240116,125800,28832514760,8780,8770,8780,8760,827
20240116,125700,28825262470,8770,8760,8770,8750,2196
20240116,125600,28806021550,8770,8760,8780,8760,1579
20240116,125500,28792188840,8780,8760,8780,8750,7279
20240116,125400,28728412130,8770,8760,8770,8760,1790
20240116,125300,28712726030,8770,8790,8790,8770,3542
20240116,125200,28681647850,8790,8770,8790,8760,3447
20240116,125100,28651408620,8770,8780,8790,8760,4413
20240116,125000,28612696610,8790,8800,8810,8790,4065
20240116,124900,28576938610,8810,8800,8810,8800,248
20240116,124800,28574753890,8810,8800,8810,8800,650
20240116,124700,28569031720,8810,8790,8810,8780,1649
20240116,124600,28554534940,8780,8780,8790,8770,2345
20240116,124500,28533956080,8780,8810,8810,8770,4287
20240116,124400,28496288330,8800,8800,8810,8790,4599
20240116,124300,28455819120,8810,8790,8810,8780,3750
20240116,124200,28422859800,8800,8840,8840,8790,5799
20240116,124100,28371800490,8830,8770,8840,8770,12672
20240116,124000,28260274380,8770,8760,8770,8750,5176
20240116,123900,28214959010,8770,8760,8770,8750,2719
20240116,123800,28191137700,8760,8760,8760,8750,3955
20240116,123700,28156519800,8760,8770,8780,8750,8587
20240116,123600,28081330790,8780,8780,8790,8760,10801
20240116,123500,27986678800,8790,8780,8800,8770,5425
20240116,123400,27939038950,8790,8820,8820,8770,11103
20240116,123300,27841472730,8820,8840,8840,8810,732
20240116,123200,27835012760,8850,8850,8860,8830,2725
20240116,123100,27810915730,8860,8840,8860,8820,8644
20240116,123000,27734473010,8840,8840,8840,8800,410
20240116,122900,27730856900,8840,8850,8850,8790,8484
20240116,122800,27655970200,8820,8860,8860,8820,7518
20240116,122700,27589496590,8860,8850,8860,8840,7950
20240116,122600,27519119120,8850,8840,8850,8830,5342
20240116,122500,27471893260,8840,8820,8840,8800,6686
20240116,122400,27412950650,8820,8820,8820,8790,8447
20240116,122300,27338584280,8820,8820,8820,8800,1297
20240116,122200,27327153000,8820,8790,8820,8780,3645
20240116,122100,27295093170,8790,8780,8790,8770,1532
20240116,122000,27281642720,8790,8770,8800,8760,3543
20240116,121900,27250526390,8770,8780,8780,8760,2811
20240116,121800,27225873000,8770,8770,8780,8760,4400
20240116,121700,27187285080,8770,8790,8790,8770,3238
20240116,121600,27158874610,8790,8790,8800,8760,5772
20240116,121500,27108204810,8800,8790,8810,8780,678
20240116,121400,27102241750,8790,8790,8810,8780,3301
20240116,121300,27073211030,8810,8800,8830,8790,7736
20240116,121200,27005033700,8800,8770,8810,8770,6703
20240116,121100,26946074950,8770,8750,8800,8740,11330
20240116,121000,26846644530,8780,8740,8780,8740,7623
20240116,120900,26779917750,8750,8750,8750,8730,3409
20240116,120800,26750114170,8750,8760,8780,8730,14569
20240116,120700,26622626840,8750,8760,8780,8740,11527
20240116,120600,26521733130,8760,8770,8780,8750,6473
20240116,120500,26465010590,8760,8740,8790,8730,19940
20240116,120400,26290625630,8740,8820,8820,8730,55332
20240116,120300,25805098610,8820,8840,8840,8800,22948
20240116,120200,25602785810,8840,8860,8870,8830,25429
20240116,120100,25377862960,8870,8890,8910,8850,13448
20240116,120000,25258575680,8890,8910,8910,8890,8069
20240116,115900,25186749460,8910,8890,8920,8830,30528
20240116,115800,24915490100,8880,8890,8910,8870,11326
20240116,115700,24814826170,8900,8890,8910,8890,19134
20240116,115600,24644581450,8900,8940,8940,8890,38489
20240116,115500,24301832840,8940,8920,8940,8900,65874
20240116,115400,23714415600,8910,8870,8920,8860,54554
20240116,115300,23229311710,8870,8820,8880,8810,29209
20240116,115200,22970724370,8820,8810,8820,8810,5993
20240116,115100,22917900470,8810,8820,8820,8800,5483
20240116,115000,22869596750,8820,8830,8830,8820,5022
20240116,114900,22825300340,8830,8810,8830,8800,30143
20240116,114800,22559573660,8820,8820,8820,8800,6466
20240116,114700,22502606600,8820,8800,8820,8790,20216
20240116,114600,22324697660,8820,8850,8850,8800,15100
20240116,114500,22191315230,8840,8820,8850,8820,13375
20240116,114400,22073198590,8830,8820,8830,8820,5100
20240116,114300,22028188500,8830,8870,8870,8820,26183
20240116,114200,21796749230,8870,8880,8880,8840,20396
20240116,114100,21616120030,8880,8860,8890,8850,29805
20240116,114000,21351671360,8870,8850,8880,8840,77510
20240116,113900,20664987150,8850,8850,8850,8820,16534
20240116,113800,20518832360,8850,8800,8850,8780,34368
20240116,113700,20215472870,8800,8800,8800,8790,7822
20240116,113600,20146684610,8800,8790,8800,8790,1085
20240116,113500,20137140960,8800,8800,8800,8780,23814
20240116,113400,19927875100,8800,8800,8810,8790,14181
20240116,113300,19803062320,8810,8800,8810,8780,23237
20240116,113200,19598659040,8800,8820,8820,8780,29895
20240116,113100,19335679270,8820,8800,8820,8790,16729
20240116,113000,19188367440,8800,8830,8830,8780,38318
20240116,112900,18850805740,8830,8790,8830,8790,25465
20240116,112800,18626452600,8790,8780,8800,8770,11486
20240116,112700,18525527040,8780,8760,8800,8760,8707
20240116,112600,18449136260,8770,8770,8780,8750,13413
20240116,112500,18331604630,8780,8800,8810,8760,43492
20240116,112400,17949358060,8790,8790,8800,8770,21738
20240116,112300,17758462870,8800,8780,8800,8760,17894
20240116,112200,17601468500,8800,8810,8840,8760,64437
20240116,112100,17033660900,8810,8720,8810,8720,126394
20240116,112000,15923321820,8740,8720,8750,8700,29026
20240116,111900,15669814190,8720,8730,8740,8720,5065
20240116,111800,15625598730,8720,8680,8730,8680,9834
20240116,111700,15539872620,8680,8670,8690,8660,7153
20240116,111600,15477870890,8680,8730,8730,8670,11706
20240116,111500,15375843220,8730,8720,8730,8720,9331
20240116,111400,15294404490,8720,8730,8730,8710,10346
20240116,111300,15204173140,8730,8660,8730,8650,56716
20240116,111200,14710842310,8660,8660,8670,8650,3785
20240116,111100,14678078110,8670,8680,8680,8660,1427
20240116,111000,14665716380,8680,8690,8690,8650,10019
20240116,110900,14578874760,8680,8680,8690,8680,4322
20240116,110800,14541330470,8690,8660,8690,8660,8860
20240116,110700,14464419270,8670,8650,8670,8640,4978
20240116,110600,14421323890,8650,8650,8670,8640,5037
20240116,110500,14377719300,8650,8650,8670,8640,7688
20240116,110400,14311162880,8650,8660,8660,8620,1133
20240116,110300,14301379510,8670,8640,8670,8630,11191
20240116,110200,14204550370,8640,8620,8640,8610,3032
20240116,110100,14178389160,8620,8620,8630,8600,8669
20240116,110000,14103734620,8640,8610,8640,8610,2302
20240116,105900,14083889780,8610,8590,8610,8580,4773
20240116,105800,14042900270,8590,8600,8600,8580,8779
20240116,105700,13967481470,8600,8600,8610,8600,2635
20240116,105600,13944819230,8600,8620,8630,8600,3650
20240116,105500,13913383260,8620,8660,8670,8610,11374
20240116,105400,13815038150,8650,8610,8670,8600,12060
20240116,105300,13710753360,8590,8590,8630,8590,7467
20240116,105200,13646571180,8590,8620,8640,8590,14753
20240116,105100,13519575470,8600,8650,8660,8600,34809
20240116,105000,13219775350,8650,8670,8680,8650,10720
20240116,104900,13126940660,8680,8660,8680,8650,8172
20240116,104800,13056184140,8650,8690,8700,8650,12177
20240116,104700,12950628990,8690,8720,8730,8680,10753
20240116,104600,12857106390,8730,8710,8740,8690,57857
20240116,104500,12352621150,8710,8660,8710,8650,25658
20240116,104400,12129912330,8660,8670,8680,8650,17196
20240116,104300,11980965370,8670,8660,8670,8660,10786
20240116,104200,11887553350,8660,8630,8660,8620,9604
20240116,104100,11804549510,8620,8620,8640,8610,8406
20240116,104000,11732078220,8610,8650,8650,8610,16677
20240116,103900,11588291270,8630,8660,8670,8620,10581
20240116,103800,11496833780,8660,8620,8660,8610,14704
20240116,103700,11369786040,8620,8630,8640,8600,20001
20240116,103600,11197521370,8640,8660,8660,8630,27466
20240116,103500,10960203050,8660,8720,8730,8630,44081
20240116,103400,10577096690,8710,8580,8710,8570,116338
20240116,103300,9568987670,8580,8570,8580,8570,3588
20240116,103200,9538205140,8570,8560,8570,8550,4597
20240116,103100,9498843870,8570,8560,8580,8560,2422
20240116,103000,9478084690,8560,8560,8590,8560,19430
20240116,102900,9311615720,8560,8550,8570,8540,10811
20240116,102800,9219152940,8550,8540,8550,8530,3982
20240116,102700,9185146430,8540,8530,8540,8530,4834
20240116,102600,9143896720,8530,8510,8530,8500,4892
20240116,102500,9102210150,8510,8480,8510,8470,12515
20240116,102400,8996106850,8480,8480,8490,8460,5254
20240116,102300,8951567770,8480,8480,8480,8450,1251
20240116,102200,8940977860,8450,8460,8510,8450,8382
20240116,102100,8870073790,8510,8510,8510,8460,10350
20240116,102000,8782276950,8510,8510,8540,8480,23938
20240116,101900,8578627930,8510,8470,8520,8450,25820
20240116,101800,8359547710,8510,8450,8510,8440,9296
20240116,101700,8280726790,8470,8460,8480,8430,4446
20240116,101600,8243155750,8490,8490,8490,8450,11943
20240116,101500,8142041130,8490,8480,8490,8470,1066
20240116,101400,8132998850,8490,8470,8500,8460,10278
20240116,101300,8045975820,8500,8500,8510,8470,11684
20240116,101200,7946845920,8510,8510,8510,8480,16665
20240116,101100,7805326940,8510,8490,8520,8490,15929
20240116,101000,7669926840,8500,8500,8510,8480,4860
20240116,100900,7628633440,8500,8480,8510,8450,11640
20240116,100800,7529882730,8480,8430,8480,8410,8775
20240116,100700,7455822760,8430,8440,8450,8390,10165
20240116,100600,7370372800,8440,8450,8450,8420,3493
20240116,100500,7340934320,8430,8430,8450,8410,7655
20240116,100400,7276415500,8440,8450,8450,8420,6153
20240116,100300,7224540010,8450,8460,8460,8430,5298
20240116,100200,7179777330,8460,8420,8460,8410,5196
20240116,100100,7136007940,8410,8410,8420,8370,7073
20240116,100000,7076618200,8410,8370,8420,8330,29567
20240116,095900,6829316160,8350,8390,8390,8340,26954
20240116,095800,6604051990,8390,8440,8460,8390,26989
20240116,095700,6377197380,8430,8470,8480,8430,15603
20240116,095600,6245372690,8480,8480,8490,8470,4775
20240116,095500,6204900380,8490,8490,8490,8470,2192
20240116,095400,6186313210,8490,8480,8500,8470,3364
20240116,095300,6157784470,8490,8470,8490,8460,5073
20240116,095200,6114802440,8490,8480,8490,8460,10382
20240116,095100,6026824410,8480,8510,8530,8450,14095
20240116,095000,5907293590,8530,8550,8550,8510,5857
20240116,094900,5857437770,8550,8570,8570,8520,3285
20240116,094800,5829383020,8560,8530,8600,8530,33102
20240116,094700,5545980120,8530,8510,8540,8500,11952
20240116,094600,5444099720,8510,8490,8510,8480,8482
20240116,094500,5372082420,8490,8480,8500,8460,2830
20240116,094400,5348092760,8500,8500,8510,8460,3257
20240116,094300,5320481030,8510,8510,8520,8490,3979
20240116,094200,5286651950,8510,8450,8510,8440,19362
20240116,094100,5122894740,8470,8480,8490,8450,15848
20240116,094000,4988760740,8490,8500,8510,8480,8150
20240116,093900,4919490610,8510,8510,8530,8500,3501
20240116,093800,4889705290,8530,8520,8540,8510,3744
20240116,093700,4857807580,8520,8510,8520,8510,1303
20240116,093600,4846715590,8520,8530,8540,8510,7636
20240116,093500,4781612430,8540,8530,8550,8530,7600
20240116,093400,4716719370,8530,8510,8540,8490,7177
20240116,093300,4655599030,8520,8490,8530,8470,15576
20240116,093200,4523297520,8490,8500,8510,8480,10874
20240116,093100,4430968560,8510,8500,8520,8490,4782
20240116,093000,4390334020,8520,8530,8540,8480,10251
20240116,092900,4303187720,8540,8510,8550,8510,4310
20240116,092800,4266495300,8550,8520,8560,8500,22710
20240116,092700,4073197450,8560,8550,8560,8500,11056
20240116,092600,3978832140,8560,8560,8560,8510,10473
20240116,092500,3889474210,8560,8590,8590,8560,1881
20240116,092400,3873364410,8560,8590,8600,8560,3573
20240116,092300,3842702190,8590,8540,8590,8540,7373
20240116,092200,3779506090,8550,8580,8590,8530,12077
20240116,092100,3676205460,8590,8590,8590,8580,2702
20240116,092000,3653000740,8590,8610,8610,8590,5822
20240116,091900,3602950760,8610,8600,8620,8590,6711
20240116,091800,3545183310,8600,8590,8610,8580,12968
20240116,091700,3433712140,8580,8600,8600,8580,8134
20240116,091600,3363859670,8600,8600,8610,8590,5492
20240116,091500,3316631650,8600,8560,8610,8530,7763
20240116,091400,3250057500,8530,8560,8570,8530,5126
20240116,091300,3206242920,8560,8530,8580,8520,9488
20240116,091200,3125110570,8530,8520,8530,8500,17680
20240116,091100,2974554150,8520,8530,8530,8500,15526
20240116,091000,2842337270,8530,8640,8640,8520,31978
20240116,090900,2567664670,8650,8650,8680,8640,27572
20240116,090800,2329050350,8650,8600,8650,8590,19834
20240116,090700,2158068040,8600,8550,8600,8540,13982
20240116,090600,2038196390,8550,8500,8550,8470,11642
20240116,090500,1939250370,8500,8570,8570,8480,26352
20240116,090400,1714758440,8580,8600,8630,8540,46990
20240116,090300,1310978250,8600,8550,8610,8550,29131
20240116,090200,1060842860,8530,8550,8570,8510,58089
20240116,090100,564209130,8550,8430,8550,8400,22899
20240116,090000,369885960,8430,8410,8450,8330,40578