KissMeData/044450/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192800,5095802730,9550,9550,9550,9550,5622
20240116,192700,5095802730,9550,9550,9550,9550,0
20240116,192600,5095802730,9550,9550,9550,9550,0
20240116,192500,5095802730,9550,9550,9550,9550,0
20240116,192400,5095802730,9550,9550,9550,9550,0
20240116,192300,5095802730,9550,9550,9550,9550,0
20240116,192200,5095802730,9550,9550,9550,9550,0
20240116,192100,5095802730,9550,9550,9550,9550,0
20240116,192000,5095802730,9550,9550,9550,9550,0
20240116,191900,5095802730,9550,9550,9550,9550,0
20240116,191800,5095802730,9550,9550,9550,9550,0
20240116,191700,5095802730,9550,9550,9550,9550,0
20240116,191600,5095802730,9550,9550,9550,9550,0
20240116,191500,5095802730,9550,9550,9550,9550,0
20240116,191400,5095802730,9550,9550,9550,9550,0
20240116,191300,5095802730,9550,9550,9550,9550,0
20240116,191200,5095802730,9550,9550,9550,9550,0
20240116,191100,5095802730,9550,9550,9550,9550,0
20240116,191000,5095802730,9550,9550,9550,9550,0
20240116,190900,5095802730,9550,9550,9550,9550,0
20240116,190800,5095802730,9550,9550,9550,9550,0
20240116,190700,5095802730,9550,9550,9550,9550,0
20240116,190600,5095802730,9550,9550,9550,9550,0
20240116,190500,5095802730,9550,9550,9550,9550,0
20240116,190400,5095802730,9550,9550,9550,9550,0
20240116,190300,5095802730,9550,9550,9550,9550,0
20240116,190200,5095802730,9550,9550,9550,9550,0
20240116,190100,5095802730,9550,9550,9550,9550,0
20240116,190000,5095802730,9550,9550,9550,9550,0
20240116,185900,5095802730,9550,9550,9550,9550,0
20240116,185800,5095802730,9550,9550,9550,9550,5622
20240116,185700,5095802730,9550,9550,9550,9550,0
20240116,185600,5095802730,9550,9550,9550,9550,0
20240116,185500,5095802730,9550,9550,9550,9550,0
20240116,185400,5095802730,9550,9550,9550,9550,0
20240116,185300,5095802730,9550,9550,9550,9550,0
20240116,185200,5095802730,9550,9550,9550,9550,0
20240116,185100,5095802730,9550,9550,9550,9550,0
20240116,185000,5095802730,9550,9550,9550,9550,0
20240116,184900,5095802730,9550,9550,9550,9550,0
20240116,184800,5095802730,9550,9550,9550,9550,0
20240116,184700,5095802730,9550,9550,9550,9550,0
20240116,184600,5095802730,9550,9550,9550,9550,0
20240116,184500,5095802730,9550,9550,9550,9550,0
20240116,184400,5095802730,9550,9550,9550,9550,0
20240116,184300,5095802730,9550,9550,9550,9550,0
20240116,184200,5095802730,9550,9550,9550,9550,0
20240116,184100,5095802730,9550,9550,9550,9550,0
20240116,184000,5095802730,9550,9550,9550,9550,0
20240116,183900,5095802730,9550,9550,9550,9550,0
20240116,183800,5095802730,9550,9550,9550,9550,0
20240116,183700,5095802730,9550,9550,9550,9550,0
20240116,183600,5095802730,9550,9550,9550,9550,0
20240116,183500,5095802730,9550,9550,9550,9550,0
20240116,183400,5095802730,9550,9550,9550,9550,0
20240116,183300,5095802730,9550,9550,9550,9550,0
20240116,183200,5095802730,9550,9550,9550,9550,0
20240116,183100,5095802730,9550,9550,9550,9550,0
20240116,183000,5095802730,9550,9550,9550,9550,0
20240116,182900,5095802730,9550,9550,9550,9550,0
20240116,182800,5095802730,9550,9550,9550,9550,5622
20240116,182700,5095802730,9550,9550,9550,9550,0
20240116,182600,5095802730,9550,9550,9550,9550,0
20240116,182500,5095802730,9550,9550,9550,9550,0
20240116,182400,5095802730,9550,9550,9550,9550,0
20240116,182300,5095802730,9550,9550,9550,9550,0
20240116,182200,5095802730,9550,9550,9550,9550,0
20240116,182100,5095802730,9550,9550,9550,9550,0
20240116,182000,5095802730,9550,9550,9550,9550,0
20240116,181900,5095802730,9550,9550,9550,9550,0
20240116,181800,5095802730,9550,9550,9550,9550,0
20240116,181700,5095802730,9550,9550,9550,9550,0
20240116,181600,5095802730,9550,9550,9550,9550,0
20240116,181500,5095802730,9550,9550,9550,9550,0
20240116,181400,5095802730,9550,9550,9550,9550,0
20240116,181300,5095802730,9550,9550,9550,9550,0
20240116,181200,5095802730,9550,9550,9550,9550,0
20240116,181100,5095802730,9550,9550,9550,9550,0
20240116,181000,5095802730,9550,9550,9550,9550,0
20240116,180900,5095802730,9550,9550,9550,9550,0
20240116,180800,5095802730,9550,9550,9550,9550,0
20240116,180700,5095802730,9550,9550,9550,9550,0
20240116,180600,5095802730,9550,9550,9550,9550,0
20240116,180500,5095802730,9550,9550,9550,9550,0
20240116,180400,5095802730,9550,9550,9550,9550,0
20240116,180300,5095802730,9550,9550,9550,9550,0
20240116,180200,5095802730,9550,9550,9550,9550,0
20240116,180100,5095802730,9550,9550,9550,9550,0
20240116,180000,5095802730,9550,9550,9550,9550,0
20240116,175900,5095802730,9550,9550,9550,9550,0
20240116,175800,5095802730,9550,9550,9550,9550,5622
20240116,175700,5095802730,9550,9550,9550,9550,0
20240116,175600,5095802730,9550,9550,9550,9550,0
20240116,175500,5095802730,9550,9550,9550,9550,0
20240116,175400,5095802730,9550,9550,9550,9550,0
20240116,175300,5095802730,9550,9550,9550,9550,0
20240116,175200,5095802730,9550,9550,9550,9550,0
20240116,175100,5095802730,9550,9550,9550,9550,0
20240116,175000,5095802730,9550,9550,9550,9550,0
20240116,174900,5095802730,9550,9550,9550,9550,0
20240116,174800,5095802730,9550,9550,9550,9550,0
20240116,174700,5095802730,9550,9550,9550,9550,0
20240116,174600,5095802730,9550,9550,9550,9550,0
20240116,174500,5095802730,9550,9550,9550,9550,0
20240116,174400,5095802730,9550,9550,9550,9550,0
20240116,174300,5095802730,9550,9550,9550,9550,0
20240116,174200,5095802730,9550,9550,9550,9550,0
20240116,174100,5095802730,9550,9550,9550,9550,0
20240116,174000,5095802730,9550,9550,9550,9550,0
20240116,173900,5095802730,9550,9550,9550,9550,0
20240116,173800,5095802730,9550,9550,9550,9550,0
20240116,173700,5095802730,9550,9550,9550,9550,0
20240116,173600,5095802730,9550,9550,9550,9550,0
20240116,173500,5095802730,9550,9550,9550,9550,0
20240116,173400,5095802730,9550,9550,9550,9550,0
20240116,173300,5095802730,9550,9550,9550,9550,0
20240116,173200,5095802730,9550,9550,9550,9550,0
20240116,173100,5095802730,9550,9550,9550,9550,0
20240116,173000,5095802730,9550,9550,9550,9550,0
20240116,172900,5095802730,9550,9550,9550,9550,0
20240116,172800,5095802730,9550,9550,9550,9550,5622
20240116,172700,5095802730,9550,9550,9550,9550,0
20240116,172600,5095802730,9550,9550,9550,9550,0
20240116,172500,5095802730,9550,9550,9550,9550,0
20240116,172400,5095802730,9550,9550,9550,9550,0
20240116,172300,5095802730,9550,9550,9550,9550,0
20240116,172200,5095802730,9550,9550,9550,9550,0
20240116,172100,5095802730,9550,9550,9550,9550,0
20240116,172000,5095802730,9550,9550,9550,9550,0
20240116,171900,5095802730,9550,9550,9550,9550,0
20240116,171800,5095802730,9550,9550,9550,9550,0
20240116,171700,5095802730,9550,9550,9550,9550,0
20240116,171600,5095802730,9550,9550,9550,9550,0
20240116,171500,5095802730,9550,9550,9550,9550,0
20240116,171400,5095802730,9550,9550,9550,9550,0
20240116,171300,5095802730,9550,9550,9550,9550,0
20240116,171200,5095802730,9550,9550,9550,9550,0
20240116,171100,5095802730,9550,9550,9550,9550,0
20240116,171000,5095802730,9550,9550,9550,9550,0
20240116,170900,5095802730,9550,9550,9550,9550,0
20240116,170800,5095802730,9550,9550,9550,9550,0
20240116,170700,5095802730,9550,9550,9550,9550,0
20240116,170600,5095802730,9550,9550,9550,9550,0
20240116,170500,5095802730,9550,9550,9550,9550,0
20240116,170400,5095802730,9550,9550,9550,9550,0
20240116,170300,5095802730,9550,9550,9550,9550,0
20240116,170200,5095802730,9550,9550,9550,9550,0
20240116,170100,5095802730,9550,9550,9550,9550,0
20240116,170000,5095802730,9550,9550,9550,9550,0
20240116,165900,5095802730,9550,9550,9550,9550,0
20240116,165800,5095802730,9550,9550,9550,9550,5622
20240116,165700,5095802730,9550,9550,9550,9550,0
20240116,165600,5095802730,9550,9550,9550,9550,0
20240116,165500,5095802730,9550,9550,9550,9550,0
20240116,165400,5095802730,9550,9550,9550,9550,0
20240116,165300,5095802730,9550,9550,9550,9550,0
20240116,165200,5095802730,9550,9550,9550,9550,0
20240116,165100,5095802730,9550,9550,9550,9550,0
20240116,165000,5095802730,9550,9550,9550,9550,0
20240116,164900,5095802730,9550,9550,9550,9550,0
20240116,164800,5095802730,9550,9550,9550,9550,0
20240116,164700,5095802730,9550,9550,9550,9550,0
20240116,164600,5095802730,9550,9550,9550,9550,0
20240116,164500,5095802730,9550,9550,9550,9550,0
20240116,164400,5095802730,9550,9550,9550,9550,0
20240116,164300,5095802730,9550,9550,9550,9550,0
20240116,164200,5095802730,9550,9550,9550,9550,0
20240116,164100,5095802730,9550,9550,9550,9550,0
20240116,164000,5095802730,9550,9550,9550,9550,0
20240116,163900,5095802730,9550,9550,9550,9550,0
20240116,163800,5095802730,9550,9550,9550,9550,0
20240116,163700,5095802730,9550,9550,9550,9550,0
20240116,163600,5095802730,9550,9550,9550,9550,0
20240116,163500,5095802730,9550,9550,9550,9550,0
20240116,163400,5095802730,9550,9550,9550,9550,0
20240116,163300,5095802730,9550,9550,9550,9550,0
20240116,163200,5095802730,9550,9550,9550,9550,0
20240116,163100,5095802730,9550,9550,9550,9550,0
20240116,163000,5095802730,9550,9550,9550,9550,0
20240116,162900,5095802730,9550,9550,9550,9550,0
20240116,162800,5095802730,9550,9550,9550,9550,5622
20240116,162700,5095802730,9550,9550,9550,9550,0
20240116,162600,5095802730,9550,9550,9550,9550,0
20240116,162500,5095802730,9550,9550,9550,9550,0
20240116,162400,5095802730,9550,9550,9550,9550,0
20240116,162300,5095802730,9550,9550,9550,9550,0
20240116,162200,5095802730,9550,9550,9550,9550,0
20240116,162100,5095802730,9550,9550,9550,9550,0
20240116,162000,5095802730,9550,9550,9550,9550,0
20240116,161900,5095802730,9550,9550,9550,9550,0
20240116,161800,5095802730,9550,9550,9550,9550,0
20240116,161700,5095802730,9550,9550,9550,9550,0
20240116,161600,5095802730,9550,9550,9550,9550,0
20240116,161500,5095802730,9550,9550,9550,9550,0
20240116,161400,5095802730,9550,9550,9550,9550,0
20240116,161300,5095802730,9550,9550,9550,9550,0
20240116,161200,5095802730,9550,9550,9550,9550,0
20240116,161100,5095802730,9550,9550,9550,9550,0
20240116,161000,5095802730,9550,9550,9550,9550,0
20240116,160900,5095802730,9550,9550,9550,9550,0
20240116,160800,5095802730,9550,9550,9550,9550,0
20240116,160700,5095802730,9550,9550,9550,9550,0
20240116,160600,5095802730,9550,9550,9550,9550,0
20240116,160500,5095802730,9550,9550,9550,9550,0
20240116,160400,5095802730,9550,9550,9550,9550,0
20240116,160300,5095802730,9550,9550,9550,9550,0
20240116,160200,5095802730,9550,9550,9550,9550,0
20240116,160100,5095802730,9550,9550,9550,9550,0
20240116,160000,5095802730,9550,9550,9550,9550,0
20240116,155900,5095802730,9550,9550,9550,9550,0
20240116,155800,5095802730,9550,9550,9550,9550,5622
20240116,155700,5095802730,9550,9550,9550,9550,0
20240116,155600,5095802730,9550,9550,9550,9550,0
20240116,155500,5095802730,9550,9550,9550,9550,0
20240116,155400,5095802730,9550,9550,9550,9550,0
20240116,155300,5095802730,9550,9550,9550,9550,0
20240116,155200,5095802730,9550,9550,9550,9550,0
20240116,155100,5095802730,9550,9550,9550,9550,0
20240116,155000,5095802730,9550,9550,9550,9550,0
20240116,154900,5095802730,9550,9550,9550,9550,0
20240116,154800,5095802730,9550,9550,9550,9550,0
20240116,154700,5095802730,9550,9550,9550,9550,0
20240116,154600,5095802730,9550,9550,9550,9550,0
20240116,154500,5095802730,9550,9550,9550,9550,0
20240116,154400,5095802730,9550,9550,9550,9550,0
20240116,154300,5095802730,9550,9550,9550,9550,0
20240116,154200,5095802730,9550,9550,9550,9550,0
20240116,154100,5095802730,9550,9550,9550,9550,0
20240116,154000,5095802730,9550,9550,9550,9550,0
20240116,153900,5095802730,9550,9550,9550,9550,0
20240116,153800,5095802730,9550,9550,9550,9550,0
20240116,153700,5095802730,9550,9550,9550,9550,0
20240116,153600,5095802730,9550,9550,9550,9550,0
20240116,153500,5095802730,9550,9550,9550,9550,0
20240116,153400,5095802730,9550,9550,9550,9550,0
20240116,153300,5095802730,9550,9550,9550,9550,0
20240116,153200,5095802730,9550,9550,9550,9550,0
20240116,153100,5095802730,9550,9550,9550,9550,0
20240116,153000,5095802730,9550,9550,9550,9550,5622
20240116,152900,5042112630,9540,9540,9540,9540,0
20240116,152800,5042112630,9540,9540,9540,9540,0
20240116,152700,5042112630,9540,9540,9540,9540,0
20240116,152600,5042112630,9540,9540,9540,9540,0
20240116,152500,5042112630,9540,9540,9540,9540,0
20240116,152400,5042112630,9540,9540,9540,9540,0
20240116,152300,5042112630,9540,9540,9540,9540,0
20240116,152200,5042112630,9540,9540,9540,9540,0
20240116,152100,5042112630,9540,9540,9540,9540,0
20240116,152000,5042112630,9540,9540,9540,9540,0
20240116,151900,5042112630,9540,9410,9550,9410,6308
20240116,151800,4982198940,9410,9480,9480,9400,3368
20240116,151700,4950481300,9450,9470,9480,9450,364
20240116,151600,4947036250,9470,9470,9480,9460,1261
20240116,151500,4935090170,9470,9480,9480,9440,614
20240116,151400,4929277510,9480,9470,9480,9470,120
20240116,151300,4928139930,9480,9450,9480,9450,3085
20240116,151200,4898900600,9440,9420,9440,9410,1704
20240116,151100,4882850190,9410,9420,9420,9410,82
20240116,151000,4882077760,9420,9420,9420,9410,595
20240116,150900,4876477130,9420,9420,9420,9410,43
20240116,150800,4876072080,9410,9420,9420,9400,802
20240116,150700,4868528470,9420,9410,9430,9410,232
20240116,150600,4866344880,9410,9430,9430,9410,1259
20240116,150500,4854497000,9430,9430,9430,9410,500
20240116,150400,4849786600,9430,9420,9430,9420,109
20240116,150300,4848759740,9430,9430,9430,9420,926
20240116,150200,4840035610,9430,9430,9430,9430,166
20240116,150100,4838470230,9430,9440,9440,9430,114
20240116,150000,4837395200,9430,9440,9440,9430,44
20240116,145900,4836979850,9450,9450,9450,9430,279
20240116,145800,4834347380,9440,9440,9440,9440,84
20240116,145700,4833554420,9450,9460,9460,9450,62
20240116,145600,4832968310,9480,9450,9480,9440,118
20240116,145500,4831853790,9460,9460,9460,9460,121
20240116,145400,4830709130,9430,9450,9460,9430,475
20240116,145300,4826225650,9450,9490,9490,9440,1727
20240116,145200,4809888560,9490,9530,9540,9490,804
20240116,145100,4802250400,9500,9490,9540,9490,2001
20240116,145000,4783248200,9490,9480,9490,9480,5
20240116,144900,4783200760,9490,9480,9490,9480,223
20240116,144800,4781086690,9490,9490,9490,9490,51
20240116,144700,4780602700,9500,9510,9510,9480,819
20240116,144600,4772835220,9510,9520,9520,9500,972
20240116,144500,4763600580,9550,9520,9550,9510,830
20240116,144400,4755707230,9550,9540,9550,9540,3775
20240116,144300,4719693680,9540,9560,9560,9540,78
20240116,144200,4718949200,9560,9590,9590,9560,698
20240116,144100,4712273330,9590,9590,9610,9580,4036
20240116,144000,4673524420,9590,9540,9590,9530,3409
20240116,143900,4640961070,9530,9520,9530,9520,1144
20240116,143800,4630064540,9520,9450,9520,9440,4927
20240116,143700,4583358910,9460,9450,9460,9450,183
20240116,143600,4581629140,9440,9440,9440,9440,31
20240116,143500,4581336500,9450,9440,9450,9420,1414
20240116,143400,4568014160,9420,9420,9420,9420,1
20240116,143300,4568004740,9450,9440,9460,9410,2148
20240116,143200,4547766980,9440,9450,9450,9440,2732
20240116,143100,4521976290,9460,9450,9460,9440,1257
20240116,143000,4510102580,9460,9460,9460,9450,357
20240116,142900,4506728360,9470,9460,9470,9460,46
20240116,142800,4506293050,9470,9440,9470,9440,35
20240116,142700,4505962310,9450,9450,9450,9440,163
20240116,142600,4504423290,9450,9470,9470,9450,1197
20240116,142500,4493110470,9480,9480,9490,9480,1551
20240116,142400,4478406970,9490,9470,9490,9470,1585
20240116,142300,4463388660,9470,9470,9470,9460,651
20240116,142200,4457223930,9470,9460,9470,9460,154
20240116,142100,4455766400,9460,9470,9470,9460,43
20240116,142000,4455359200,9470,9470,9480,9470,103
20240116,141900,4454383550,9480,9470,9480,9470,32
20240116,141800,4454080200,9480,9480,9480,9480,20
20240116,141700,4453890600,9480,9480,9480,9480,469
20240116,141600,4449444480,9490,9470,9490,9470,2680
20240116,141500,4424039520,9450,9450,9450,9450,36
20240116,141400,4423699320,9450,9440,9450,9440,1448
20240116,141300,4410029600,9440,9420,9440,9420,41
20240116,141200,4409642960,9420,9430,9430,9410,260
20240116,141100,4407195160,9440,9420,9440,9420,302
20240116,141000,4404344680,9450,9380,9450,9370,679
20240116,140900,4397971010,9380,9380,9380,9370,527
20240116,140800,4393027800,9380,9380,9390,9370,540
20240116,140700,4387965320,9390,9400,9400,9380,271
20240116,140600,4385421780,9400,9410,9440,9400,2173
20240116,140500,4364994860,9410,9420,9430,9400,859
20240116,140400,4356914500,9430,9440,9440,9430,31
20240116,140300,4356621920,9460,9460,9460,9460,35
20240116,140200,4356290820,9460,9420,9460,9420,55
20240116,140100,4355771940,9420,9410,9420,9410,266
20240116,140000,4353268710,9410,9400,9410,9400,232
20240116,135900,4351086680,9410,9400,9410,9400,14
20240116,135800,4350955050,9400,9400,9400,9400,26
20240116,135700,4350710650,9400,9380,9410,9370,578
20240116,135600,4345291160,9370,9390,9430,9370,1720
20240116,135500,4329120960,9390,9420,9420,9390,594
20240116,135400,4323538840,9420,9430,9430,9410,269
20240116,135300,4321003270,9430,9450,9450,9430,227
20240116,135200,4318862300,9440,9480,9480,9440,1138
20240116,135100,4308108720,9470,9450,9480,9450,16
20240116,135000,4307957460,9480,9480,9490,9480,1148
20240116,134900,4297073350,9480,9450,9480,9450,4268
20240116,134800,4256637770,9450,9470,9470,9440,96
20240116,134700,4255731070,9440,9460,9470,9440,430
20240116,134600,4251667650,9450,9460,9470,9450,31
20240116,134500,4251374440,9470,9460,9470,9460,63
20240116,134400,4250778170,9470,9470,9470,9460,305
20240116,134300,4247891600,9470,9470,9470,9470,24
20240116,134200,4247664320,9470,9460,9480,9460,86
20240116,134100,4246850570,9460,9470,9480,9460,193
20240116,134000,4245024080,9470,9460,9470,9460,52
20240116,133900,4244532100,9460,9480,9480,9460,121
20240116,133800,4243386340,9480,9490,9490,9480,523
20240116,133700,4238428280,9500,9500,9510,9480,38
20240116,133600,4238067970,9510,9510,9510,9510,1
20240116,133500,4238058460,9480,9490,9500,9480,1924
20240116,133400,4219802310,9500,9470,9500,9470,716
20240116,133300,4213013620,9480,9480,9480,9470,390
20240116,133200,4209319420,9470,9470,9470,9470,35
20240116,133100,4208987970,9470,9480,9480,9470,83
20240116,133000,4208201140,9470,9470,9470,9470,115
20240116,132900,4207112090,9470,9470,9480,9470,242
20240116,132800,4204817950,9480,9480,9480,9480,60
20240116,132700,4204249150,9470,9470,9480,9470,169
20240116,132600,4202648380,9480,9480,9480,9480,20
20240116,132500,4202458780,9480,9450,9480,9450,53
20240116,132400,4201957590,9450,9480,9480,9450,807
20240116,132300,4194313060,9490,9480,9490,9480,159
20240116,132200,4192805710,9480,9490,9490,9480,136
20240116,132100,4191515880,9490,9470,9490,9460,671
20240116,132000,4185153580,9480,9450,9480,9450,89
20240116,131900,4184310880,9480,9460,9480,9460,234
20240116,131800,4182094880,9470,9470,9470,9470,20
20240116,131700,4181905480,9480,9460,9480,9440,2021
20240116,131600,4162750010,9460,9440,9460,9430,166
20240116,131500,4161182620,9450,9430,9450,9430,35
20240116,131400,4160852550,9440,9460,9460,9440,64
20240116,131300,4160247970,9460,9460,9460,9460,44
20240116,131200,4159831730,9460,9430,9460,9430,67
20240116,131100,4159199560,9410,9400,9460,9400,90
20240116,131000,4158352920,9400,9380,9400,9370,378
20240116,130900,4154810750,9370,9390,9400,9370,460
20240116,130800,4150498640,9400,9410,9410,9400,50
20240116,130700,4150028630,9410,9380,9410,9360,3085
20240116,130600,4121105740,9390,9410,9410,9380,1578
20240116,130500,4106280900,9410,9430,9430,9410,2300
20240116,130400,4084623390,9460,9450,9460,9430,133
20240116,130300,4083366550,9430,9440,9450,9430,164
20240116,130200,4081818960,9440,9450,9460,9440,166
20240116,130100,4080251580,9450,9430,9450,9430,66
20240116,130000,4079628360,9430,9430,9440,9430,1046
20240116,125900,4069764310,9440,9440,9440,9440,81
20240116,125800,4068999670,9430,9430,9440,9430,203
20240116,125700,4067085370,9440,9440,9440,9430,198
20240116,125600,4065217610,9440,9440,9440,9430,55
20240116,125500,4064698420,9440,9430,9440,9430,250
20240116,125400,4062338770,9440,9440,9440,9440,81
20240116,125300,4061574130,9430,9440,9440,9430,2
20240116,125200,4061555260,9440,9440,9440,9430,134
20240116,125100,4060291280,9430,9440,9440,9430,22
20240116,125000,4060083610,9440,9440,9440,9430,85
20240116,124900,4059281650,9430,9440,9440,9430,302
20240116,124800,4056433780,9430,9440,9440,9430,157
20240116,124700,4054952710,9430,9440,9440,9430,119
20240116,124600,4053829700,9440,9450,9450,9440,299
20240116,124500,4051006920,9450,9470,9470,9450,315
20240116,124400,4048023930,9450,9440,9470,9440,56
20240116,124300,4047493900,9450,9430,9450,9430,6
20240116,124200,4047437300,9410,9400,9430,9390,523
20240116,124100,4042512330,9400,9410,9410,9390,270
20240116,124000,4039974370,9430,9430,9430,9390,2402
20240116,123900,4017413540,9430,9410,9430,9400,257
20240116,123800,4014996860,9400,9430,9430,9400,143
20240116,123700,4013650400,9400,9410,9410,9400,346
20240116,123600,4010394880,9390,9430,9430,9390,1151
20240116,123500,3999578530,9390,9420,9420,9390,2662
20240116,123400,3974553250,9430,9430,9430,9430,186
20240116,123300,3972799270,9430,9440,9440,9430,688
20240116,123200,3966304560,9440,9450,9450,9440,570
20240116,123100,3960918660,9460,9450,9460,9450,158
20240116,123000,3959425000,9440,9460,9460,9440,212
20240116,122900,3957421660,9450,9450,9460,9450,192
20240116,122800,3955607250,9450,9460,9460,9450,22
20240116,122700,3955399140,9460,9460,9470,9450,1367
20240116,122600,3942476270,9460,9460,9460,9460,21
20240116,122500,3942277610,9460,9480,9480,9460,501
20240116,122400,3937531630,9480,9480,9480,9480,0
20240116,122300,3937531630,9480,9480,9480,9480,256
20240116,122200,3935104750,9480,9490,9490,9480,35
20240116,122100,3934772940,9490,9490,9490,9490,1
20240116,122000,3934763450,9480,9480,9490,9480,143
20240116,121900,3933407800,9480,9480,9480,9480,0
20240116,121800,3933407800,9480,9480,9480,9480,3
20240116,121700,3933379360,9470,9480,9480,9470,141
20240116,121600,3932043480,9470,9470,9470,9470,79
20240116,121500,3931295350,9480,9480,9480,9470,89
20240116,121400,3930451980,9480,9470,9490,9470,459
20240116,121300,3926103240,9480,9480,9480,9480,40
20240116,121200,3925724040,9480,9490,9500,9480,644
20240116,121100,3919618790,9490,9480,9490,9480,334
20240116,121000,3916450470,9490,9490,9490,9490,30
20240116,120900,3916165770,9490,9490,9490,9490,267
20240116,120800,3913631940,9490,9490,9490,9490,1
20240116,120700,3913622450,9500,9480,9510,9480,44
20240116,120600,3913204460,9480,9490,9490,9480,226
20240116,120500,3911059730,9510,9490,9510,9490,207
20240116,120400,3909095280,9510,9500,9510,9490,29
20240116,120300,3908820020,9480,9480,9480,9480,0
20240116,120200,3908820020,9480,9500,9510,9480,338
20240116,120100,3905606730,9490,9480,9490,9480,133
20240116,120000,3904345880,9480,9490,9490,9480,154
20240116,115900,3902885630,9490,9480,9490,9480,476
20240116,115800,3898368400,9480,9480,9480,9480,226
20240116,115700,3896225920,9470,9490,9490,9470,315
20240116,115600,3893240030,9490,9480,9490,9480,41
20240116,115500,3892850950,9490,9500,9500,9490,158
20240116,115400,3891351030,9490,9480,9510,9470,676
20240116,115300,3884938520,9480,9490,9490,9480,22
20240116,115200,3884729950,9480,9480,9480,9480,0
20240116,115100,3884729950,9480,9470,9480,9470,128
20240116,115000,3883516530,9480,9500,9500,9480,565
20240116,114900,3878158210,9500,9500,9500,9500,6
20240116,114800,3878101210,9470,9470,9470,9470,36
20240116,114700,3877760290,9470,9460,9470,9460,307
20240116,114600,3874855810,9470,9480,9480,9470,354
20240116,114500,3871500190,9480,9500,9500,9470,1525
20240116,114400,3857047300,9510,9510,9510,9510,51
20240116,114300,3856562290,9510,9480,9510,9480,57
20240116,114200,3856021880,9480,9510,9510,9480,3310
20240116,114100,3824618000,9510,9520,9520,9510,271
20240116,114000,3822040780,9510,9520,9520,9510,731
20240116,113900,3815084410,9520,9520,9520,9520,47
20240116,113800,3814636970,9520,9520,9520,9510,80
20240116,113700,3813876050,9530,9530,9530,9530,5
20240116,113600,3813828400,9540,9530,9540,9530,2
20240116,113500,3813809330,9510,9540,9540,9510,1442
20240116,113400,3800092340,9540,9540,9550,9540,6
20240116,113300,3800035090,9550,9520,9550,9520,150
20240116,113200,3798604750,9540,9540,9540,9540,2
20240116,113100,3798585670,9550,9550,9550,9520,192
20240116,113000,3796756970,9550,9550,9550,9520,42
20240116,112900,3796356920,9560,9560,9560,9520,8
20240116,112800,3796280640,9560,9550,9560,9550,1247
20240116,112700,3784360750,9560,9550,9560,9550,1008
20240116,112600,3774724280,9570,9520,9570,9520,6
20240116,112500,3774667040,9510,9510,9510,9510,145
20240116,112400,3773288090,9510,9510,9510,9510,1
20240116,112300,3773278580,9510,9510,9510,9510,35
20240116,112200,3772945730,9500,9530,9600,9500,848
20240116,112100,3764848460,9520,9530,9530,9520,117
20240116,112000,3763733500,9530,9500,9530,9500,319
20240116,111900,3760695350,9520,9520,9520,9520,1
20240116,111800,3760685830,9500,9530,9530,9490,41
20240116,111700,3760296650,9500,9500,9500,9490,243
20240116,111600,3757990270,9500,9500,9500,9490,7
20240116,111500,3757923820,9490,9500,9500,9490,318
20240116,111400,3754903720,9500,9490,9500,9490,735
20240116,111300,3747922330,9500,9480,9500,9470,2674
20240116,111200,3722593470,9480,9480,9480,9480,1295
20240116,111100,3710316870,9480,9470,9480,9460,393
20240116,111000,3706595720,9470,9480,9480,9460,613
20240116,110900,3700788090,9500,9500,9500,9500,275
20240116,110800,3698175590,9500,9500,9500,9500,86
20240116,110700,3697358590,9500,9500,9520,9500,151
20240116,110600,3695924070,9530,9560,9580,9530,1588
20240116,110500,3680737410,9550,9480,9550,9480,3562
20240116,110400,3646843660,9460,9460,9460,9460,120
20240116,110300,3645708460,9450,9430,9480,9430,364
20240116,110200,3642272810,9440,9470,9470,9440,428
20240116,110100,3638229530,9450,9440,9480,9430,836
20240116,110000,3630337590,9440,9450,9450,9440,98
20240116,105900,3629411830,9450,9480,9480,9450,752
20240116,105800,3622303150,9480,9440,9480,9430,2543
20240116,105700,3598320890,9440,9480,9480,9440,769
20240116,105600,3591056320,9500,9510,9580,9480,2593
20240116,105500,3566416480,9500,9460,9500,9460,855
20240116,105400,3558306780,9460,9410,9460,9410,705
20240116,105300,3551659840,9410,9430,9430,9410,1509
20240116,105200,3537445150,9430,9420,9440,9410,764
20240116,105100,3530253250,9410,9400,9410,9400,33
20240116,105000,3529943020,9400,9390,9400,9380,1161
20240116,104900,3519034800,9390,9370,9390,9370,1877
20240116,104800,3501443160,9370,9340,9370,9340,853
20240116,104700,3493471670,9360,9360,9370,9340,339
20240116,104600,3490301990,9350,9370,9370,9350,1075
20240116,104500,3480240000,9370,9370,9390,9370,201
20240116,104400,3478355330,9350,9360,9360,9330,2682
20240116,104300,3453305840,9310,9360,9370,9300,5587
20240116,104200,3401193680,9340,9310,9350,9310,5523
20240116,104100,3349700740,9350,9370,9370,9310,13857
20240116,104000,3220373620,9370,9380,9380,9350,5395
20240116,103900,3169829590,9380,9380,9380,9360,463
20240116,103800,3165491810,9380,9380,9380,9370,2727
20240116,103700,3139931980,9390,9400,9400,9380,2208
20240116,103600,3119198900,9400,9430,9430,9400,1298
20240116,103500,3106992370,9430,9400,9460,9390,2642
20240116,103400,3082152130,9400,9450,9450,9400,10473
20240116,103300,2983523860,9450,9490,9490,9450,3460
20240116,103200,2950767630,9500,9480,9500,9480,523
20240116,103100,2945809490,9480,9490,9500,9480,544
20240116,103000,2940647140,9490,9490,9490,9490,34
20240116,102900,2940324480,9500,9520,9520,9500,157
20240116,102800,2938832940,9510,9520,9520,9510,13543
20240116,102700,2810038980,9510,9520,9520,9510,1431
20240116,102600,2796430140,9520,9540,9540,9510,346
20240116,102500,2793139030,9540,9500,9540,9500,915
20240116,102400,2784437930,9490,9500,9500,9490,267
20240116,102300,2781902370,9490,9480,9490,9470,670
20240116,102200,2775552140,9480,9510,9510,9480,546
20240116,102100,2770369520,9510,9510,9520,9470,4730
20240116,102000,2725470950,9520,9520,9530,9510,214
20240116,101900,2723432960,9560,9570,9570,9560,880
20240116,101800,2715020110,9570,9570,9570,9570,32
20240116,101700,2714713870,9560,9570,9610,9560,824
20240116,101600,2706818870,9530,9520,9540,9510,132
20240116,101500,2705562870,9500,9550,9550,9500,2316
20240116,101400,2683524350,9560,9560,9560,9560,56
20240116,101300,2682988990,9550,9550,9560,9520,1536
20240116,101200,2668326750,9540,9560,9560,9540,129
20240116,101100,2667095680,9550,9560,9560,9550,610
20240116,101000,2661264710,9560,9570,9570,9550,1031
20240116,100900,2651406750,9560,9570,9600,9560,408
20240116,100800,2647501110,9530,9580,9580,9520,1816
20240116,100700,2630165640,9580,9620,9620,9540,1740
20240116,100600,2613481200,9620,9640,9640,9620,1657
20240116,100500,2597538530,9660,9670,9700,9650,2256
20240116,100400,2575721750,9670,9630,9670,9600,1525
20240116,100300,2561034710,9630,9670,9670,9630,1882
20240116,100200,2542886980,9670,9680,9700,9670,3183
20240116,100100,2512097450,9690,9650,9690,9650,2821
20240116,100000,2484798230,9650,9660,9660,9630,924
20240116,095900,2475876010,9650,9640,9660,9630,2730
20240116,095800,2449566150,9610,9590,9610,9590,1548
20240116,095700,2434710870,9590,9560,9590,9560,477
20240116,095600,2430145510,9560,9540,9560,9540,2121
20240116,095500,2409884690,9540,9560,9570,9540,853
20240116,095400,2401736660,9560,9500,9560,9500,795
20240116,095300,2394165800,9500,9500,9500,9490,746
20240116,095200,2387079150,9480,9480,9520,9480,1145
20240116,095100,2376200280,9470,9470,9480,9450,1757
20240116,095000,2359582300,9470,9480,9480,9460,645
20240116,094900,2353469270,9460,9480,9480,9460,986
20240116,094800,2344126240,9480,9480,9500,9480,1628
20240116,094700,2328687030,9520,9500,9520,9490,2280
20240116,094600,2306996490,9500,9520,9520,9500,836
20240116,094500,2299048070,9510,9490,9520,9490,2031
20240116,094400,2279741080,9490,9470,9490,9470,231
20240116,094300,2277550990,9470,9490,9490,9450,716
20240116,094200,2270774660,9450,9490,9490,9450,532
20240116,094100,2265740850,9460,9500,9500,9460,1030
20240116,094000,2255995850,9500,9470,9500,9450,1149
20240116,093900,2245113810,9480,9470,9480,9440,1449
20240116,093800,2231401110,9460,9450,9480,9440,3183
20240116,093700,2201281390,9450,9440,9460,9430,2311
20240116,093600,2179464520,9450,9470,9470,9450,550
20240116,093500,2174264160,9460,9480,9480,9460,1123
20240116,093400,2163627890,9480,9480,9510,9470,1172
20240116,093300,2152528320,9480,9470,9480,9470,918
20240116,093200,2143826680,9470,9480,9500,9470,7253
20240116,093100,2075042390,9490,9500,9500,9470,1134
20240116,093000,2064272830,9490,9480,9510,9480,768
20240116,092900,2056985180,9430,9490,9500,9430,9102
20240116,092800,1970775050,9490,9520,9520,9480,1718
20240116,092700,1954487080,9520,9480,9520,9480,2051
20240116,092600,1935034990,9490,9500,9560,9480,3878
20240116,092500,1898258740,9520,9470,9570,9470,4379
20240116,092400,1856576250,9470,9420,9470,9410,3036
20240116,092300,1827928140,9420,9400,9430,9370,3962
20240116,092200,1790680620,9370,9450,9450,9340,16583
20240116,092100,1635244430,9450,9430,9460,9400,16512
20240116,092000,1479785880,9420,9480,9520,9400,13117
20240116,091900,1356103230,9460,9500,9520,9460,10471
20240116,091800,1256884550,9500,9580,9590,9500,16498
20240116,091700,1099635850,9590,9590,9600,9550,6584
20240116,091600,1036684800,9590,9590,9610,9560,5140
20240116,091500,987465650,9590,9630,9680,9590,10630
20240116,091400,885107110,9630,9650,9690,9630,3196
20240116,091300,854252810,9630,9640,9700,9610,1688
20240116,091200,837991400,9630,9620,9780,9620,3020
20240116,091100,808794860,9780,9610,9780,9600,3793
20240116,091000,772263940,9600,9670,9670,9600,4253
20240116,090900,731397970,9610,9730,9730,9610,8860
20240116,090800,645716470,9700,9700,9800,9700,3539
20240116,090700,611280730,9710,9780,9800,9710,3172
20240116,090600,580399730,9800,9820,9820,9760,3975
20240116,090500,541498100,9770,9790,9830,9760,2803
20240116,090400,514051560,9770,9730,9770,9730,3107
20240116,090300,483762990,9730,9770,9770,9700,4450
20240116,090200,440447840,9770,9700,9880,9700,13776
20240116,090100,305396170,9700,9660,9700,9600,8358
20240116,090000,224722190,9600,9650,9660,9540,22944