KissMeData/085910/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195800,16138599160,3630,3630,3630,3630,18075
20240109,195700,16138599160,3630,3630,3630,3630,0
20240109,195600,16138599160,3630,3630,3630,3630,0
20240109,195500,16138599160,3630,3630,3630,3630,0
20240109,195400,16138599160,3630,3630,3630,3630,0
20240109,195300,16138599160,3630,3630,3630,3630,0
20240109,195200,16138599160,3630,3630,3630,3630,0
20240109,195100,16138599160,3630,3630,3630,3630,0
20240109,195000,16138599160,3630,3630,3630,3630,0
20240109,194900,16138599160,3630,3630,3630,3630,0
20240109,194800,16138599160,3630,3630,3630,3630,0
20240109,194700,16138599160,3630,3630,3630,3630,0
20240109,194600,16138599160,3630,3630,3630,3630,0
20240109,194500,16138599160,3630,3630,3630,3630,0
20240109,194400,16138599160,3630,3630,3630,3630,0
20240109,194300,16138599160,3630,3630,3630,3630,0
20240109,194200,16138599160,3630,3630,3630,3630,0
20240109,194100,16138599160,3630,3630,3630,3630,0
20240109,194000,16138599160,3630,3630,3630,3630,0
20240109,193900,16138599160,3630,3630,3630,3630,0
20240109,193800,16138599160,3630,3630,3630,3630,0
20240109,193700,16138599160,3630,3630,3630,3630,0
20240109,193600,16138599160,3630,3630,3630,3630,0
20240109,193500,16138599160,3630,3630,3630,3630,0
20240109,193400,16138599160,3630,3630,3630,3630,0
20240109,193300,16138599160,3630,3630,3630,3630,0
20240109,193200,16138599160,3630,3630,3630,3630,0
20240109,193100,16138599160,3630,3630,3630,3630,0
20240109,193000,16138599160,3630,3630,3630,3630,0
20240109,192900,16138599160,3630,3630,3630,3630,0
20240109,192800,16138599160,3630,3630,3630,3630,18075
20240109,192700,16138599160,3630,3630,3630,3630,0
20240109,192600,16138599160,3630,3630,3630,3630,0
20240109,192500,16138599160,3630,3630,3630,3630,0
20240109,192400,16138599160,3630,3630,3630,3630,0
20240109,192300,16138599160,3630,3630,3630,3630,0
20240109,192200,16138599160,3630,3630,3630,3630,0
20240109,192100,16138599160,3630,3630,3630,3630,0
20240109,192000,16138599160,3630,3630,3630,3630,0
20240109,191900,16138599160,3630,3630,3630,3630,0
20240109,191800,16138599160,3630,3630,3630,3630,0
20240109,191700,16138599160,3630,3630,3630,3630,0
20240109,191600,16138599160,3630,3630,3630,3630,0
20240109,191500,16138599160,3630,3630,3630,3630,0
20240109,191400,16138599160,3630,3630,3630,3630,0
20240109,191300,16138599160,3630,3630,3630,3630,0
20240109,191200,16138599160,3630,3630,3630,3630,0
20240109,191100,16138599160,3630,3630,3630,3630,0
20240109,191000,16138599160,3630,3630,3630,3630,0
20240109,190900,16138599160,3630,3630,3630,3630,0
20240109,190800,16138599160,3630,3630,3630,3630,0
20240109,190700,16138599160,3630,3630,3630,3630,0
20240109,190600,16138599160,3630,3630,3630,3630,0
20240109,190500,16138599160,3630,3630,3630,3630,0
20240109,190400,16138599160,3630,3630,3630,3630,0
20240109,190300,16138599160,3630,3630,3630,3630,0
20240109,190200,16138599160,3630,3630,3630,3630,0
20240109,190100,16138599160,3630,3630,3630,3630,0
20240109,190000,16138599160,3630,3630,3630,3630,0
20240109,185900,16138599160,3630,3630,3630,3630,0
20240109,185800,16138599160,3630,3630,3630,3630,18075
20240109,185700,16138599160,3630,3630,3630,3630,0
20240109,185600,16138599160,3630,3630,3630,3630,0
20240109,185500,16138599160,3630,3630,3630,3630,0
20240109,185400,16138599160,3630,3630,3630,3630,0
20240109,185300,16138599160,3630,3630,3630,3630,0
20240109,185200,16138599160,3630,3630,3630,3630,0
20240109,185100,16138599160,3630,3630,3630,3630,0
20240109,185000,16138599160,3630,3630,3630,3630,0
20240109,184900,16138599160,3630,3630,3630,3630,0
20240109,184800,16138599160,3630,3630,3630,3630,0
20240109,184700,16138599160,3630,3630,3630,3630,0
20240109,184600,16138599160,3630,3630,3630,3630,0
20240109,184500,16138599160,3630,3630,3630,3630,0
20240109,184400,16138599160,3630,3630,3630,3630,0
20240109,184300,16138599160,3630,3630,3630,3630,0
20240109,184200,16138599160,3630,3630,3630,3630,0
20240109,184100,16138599160,3630,3630,3630,3630,0
20240109,184000,16138599160,3630,3630,3630,3630,0
20240109,183900,16138599160,3630,3630,3630,3630,0
20240109,183800,16138599160,3630,3630,3630,3630,0
20240109,183700,16138599160,3630,3630,3630,3630,0
20240109,183600,16138599160,3630,3630,3630,3630,0
20240109,183500,16138599160,3630,3630,3630,3630,0
20240109,183400,16138599160,3630,3630,3630,3630,0
20240109,183300,16138599160,3630,3630,3630,3630,0
20240109,183200,16138599160,3630,3630,3630,3630,0
20240109,183100,16138599160,3630,3630,3630,3630,0
20240109,183000,16138599160,3630,3630,3630,3630,0
20240109,182900,16138599160,3630,3630,3630,3630,0
20240109,182800,16138599160,3630,3630,3630,3630,18075
20240109,182700,16138599160,3630,3630,3630,3630,0
20240109,182600,16138599160,3630,3630,3630,3630,0
20240109,182500,16138599160,3630,3630,3630,3630,0
20240109,182400,16138599160,3630,3630,3630,3630,0
20240109,182300,16138599160,3630,3630,3630,3630,0
20240109,182200,16138599160,3630,3630,3630,3630,0
20240109,182100,16138599160,3630,3630,3630,3630,0
20240109,182000,16138599160,3630,3630,3630,3630,0
20240109,181900,16138599160,3630,3630,3630,3630,0
20240109,181800,16138599160,3630,3630,3630,3630,0
20240109,181700,16138599160,3630,3630,3630,3630,0
20240109,181600,16138599160,3630,3630,3630,3630,0
20240109,181500,16138599160,3630,3630,3630,3630,0
20240109,181400,16138599160,3630,3630,3630,3630,0
20240109,181300,16138599160,3630,3630,3630,3630,0
20240109,181200,16138599160,3630,3630,3630,3630,0
20240109,181100,16138599160,3630,3630,3630,3630,0
20240109,181000,16138599160,3630,3630,3630,3630,0
20240109,180900,16138599160,3630,3630,3630,3630,0
20240109,180800,16138599160,3630,3630,3630,3630,0
20240109,180700,16138599160,3630,3630,3630,3630,0
20240109,180600,16138599160,3630,3630,3630,3630,0
20240109,180500,16138599160,3630,3630,3630,3630,0
20240109,180400,16138599160,3630,3630,3630,3630,0
20240109,180300,16138599160,3630,3630,3630,3630,0
20240109,180200,16138599160,3630,3630,3630,3630,0
20240109,180100,16138599160,3630,3630,3630,3630,0
20240109,180000,16138599160,3630,3630,3630,3630,0
20240109,175900,16138599160,3630,3630,3630,3630,0
20240109,175800,16138599160,3630,3630,3630,3630,18075
20240109,175700,16138599160,3630,3630,3630,3630,0
20240109,175600,16138599160,3630,3630,3630,3630,0
20240109,175500,16138599160,3630,3630,3630,3630,0
20240109,175400,16138599160,3630,3630,3630,3630,0
20240109,175300,16138599160,3630,3630,3630,3630,0
20240109,175200,16138599160,3630,3630,3630,3630,0
20240109,175100,16138599160,3630,3630,3630,3630,0
20240109,175000,16138599160,3630,3630,3630,3630,0
20240109,174900,16138599160,3630,3630,3630,3630,0
20240109,174800,16138599160,3630,3630,3630,3630,0
20240109,174700,16138599160,3630,3630,3630,3630,0
20240109,174600,16138599160,3630,3630,3630,3630,0
20240109,174500,16138599160,3630,3630,3630,3630,0
20240109,174400,16138599160,3630,3630,3630,3630,0
20240109,174300,16138599160,3630,3630,3630,3630,0
20240109,174200,16138599160,3630,3630,3630,3630,0
20240109,174100,16138599160,3630,3630,3630,3630,0
20240109,174000,16138599160,3630,3630,3630,3630,0
20240109,173900,16138599160,3630,3630,3630,3630,0
20240109,173800,16138599160,3630,3630,3630,3630,0
20240109,173700,16138599160,3630,3630,3630,3630,0
20240109,173600,16138599160,3630,3630,3630,3630,0
20240109,173500,16138599160,3630,3630,3630,3630,0
20240109,173400,16138599160,3630,3630,3630,3630,0
20240109,173300,16138599160,3630,3630,3630,3630,0
20240109,173200,16138599160,3630,3630,3630,3630,0
20240109,173100,16138599160,3630,3630,3630,3630,0
20240109,173000,16138599160,3630,3630,3630,3630,0
20240109,172900,16138599160,3630,3630,3630,3630,0
20240109,172800,16138599160,3630,3630,3630,3630,18075
20240109,172700,16138599160,3630,3630,3630,3630,0
20240109,172600,16138599160,3630,3630,3630,3630,0
20240109,172500,16138599160,3630,3630,3630,3630,0
20240109,172400,16138599160,3630,3630,3630,3630,0
20240109,172300,16138599160,3630,3630,3630,3630,0
20240109,172200,16138599160,3630,3630,3630,3630,0
20240109,172100,16138599160,3630,3630,3630,3630,0
20240109,172000,16138599160,3630,3630,3630,3630,0
20240109,171900,16138599160,3630,3630,3630,3630,0
20240109,171800,16138599160,3630,3630,3630,3630,0
20240109,171700,16138599160,3630,3630,3630,3630,0
20240109,171600,16138599160,3630,3630,3630,3630,0
20240109,171500,16138599160,3630,3630,3630,3630,0
20240109,171400,16138599160,3630,3630,3630,3630,0
20240109,171300,16138599160,3630,3630,3630,3630,0
20240109,171200,16138599160,3630,3630,3630,3630,0
20240109,171100,16138599160,3630,3630,3630,3630,0
20240109,171000,16138599160,3630,3630,3630,3630,0
20240109,170900,16138599160,3630,3630,3630,3630,0
20240109,170800,16138599160,3630,3630,3630,3630,0
20240109,170700,16138599160,3630,3630,3630,3630,0
20240109,170600,16138599160,3630,3630,3630,3630,0
20240109,170500,16138599160,3630,3630,3630,3630,0
20240109,170400,16138599160,3630,3630,3630,3630,0
20240109,170300,16138599160,3630,3630,3630,3630,0
20240109,170200,16138599160,3630,3630,3630,3630,0
20240109,170100,16138599160,3630,3630,3630,3630,0
20240109,170000,16138599160,3630,3630,3630,3630,0
20240109,165900,16138599160,3630,3630,3630,3630,0
20240109,165800,16138599160,3630,3630,3630,3630,18075
20240109,165700,16138599160,3630,3630,3630,3630,0
20240109,165600,16138599160,3630,3630,3630,3630,0
20240109,165500,16138599160,3630,3630,3630,3630,0
20240109,165400,16138599160,3630,3630,3630,3630,0
20240109,165300,16138599160,3630,3630,3630,3630,0
20240109,165200,16138599160,3630,3630,3630,3630,0
20240109,165100,16138599160,3630,3630,3630,3630,0
20240109,165000,16138599160,3630,3630,3630,3630,0
20240109,164900,16138599160,3630,3630,3630,3630,0
20240109,164800,16138599160,3630,3630,3630,3630,0
20240109,164700,16138599160,3630,3630,3630,3630,0
20240109,164600,16138599160,3630,3630,3630,3630,0
20240109,164500,16138599160,3630,3630,3630,3630,0
20240109,164400,16138599160,3630,3630,3630,3630,0
20240109,164300,16138599160,3630,3630,3630,3630,0
20240109,164200,16138599160,3630,3630,3630,3630,0
20240109,164100,16138599160,3630,3630,3630,3630,0
20240109,164000,16138599160,3630,3630,3630,3630,0
20240109,163900,16138599160,3630,3630,3630,3630,0
20240109,163800,16138599160,3630,3630,3630,3630,0
20240109,163700,16138599160,3630,3630,3630,3630,0
20240109,163600,16138599160,3630,3630,3630,3630,0
20240109,163500,16138599160,3630,3630,3630,3630,0
20240109,163400,16138599160,3630,3630,3630,3630,0
20240109,163300,16138599160,3630,3630,3630,3630,0
20240109,163200,16138599160,3630,3630,3630,3630,0
20240109,163100,16138599160,3630,3630,3630,3630,0
20240109,163000,16138599160,3630,3630,3630,3630,0
20240109,162900,16138599160,3630,3630,3630,3630,0
20240109,162800,16138599160,3630,3630,3630,3630,18075
20240109,162700,16138599160,3630,3630,3630,3630,0
20240109,162600,16138599160,3630,3630,3630,3630,0
20240109,162500,16138599160,3630,3630,3630,3630,0
20240109,162400,16138599160,3630,3630,3630,3630,0
20240109,162300,16138599160,3630,3630,3630,3630,0
20240109,162200,16138599160,3630,3630,3630,3630,0
20240109,162100,16138599160,3630,3630,3630,3630,0
20240109,162000,16138599160,3630,3630,3630,3630,0
20240109,161900,16138599160,3630,3630,3630,3630,0
20240109,161800,16138599160,3630,3630,3630,3630,0
20240109,161700,16138599160,3630,3630,3630,3630,0
20240109,161600,16138599160,3630,3630,3630,3630,0
20240109,161500,16138599160,3630,3630,3630,3630,0
20240109,161400,16138599160,3630,3630,3630,3630,0
20240109,161300,16138599160,3630,3630,3630,3630,0
20240109,161200,16138599160,3630,3630,3630,3630,0
20240109,161100,16138599160,3630,3630,3630,3630,0
20240109,161000,16138599160,3630,3630,3630,3630,0
20240109,160900,16138599160,3630,3630,3630,3630,0
20240109,160800,16138599160,3630,3630,3630,3630,0
20240109,160700,16138599160,3630,3630,3630,3630,0
20240109,160600,16138599160,3630,3630,3630,3630,0
20240109,160500,16138599160,3630,3630,3630,3630,0
20240109,160400,16138599160,3630,3630,3630,3630,0
20240109,160300,16138599160,3630,3630,3630,3630,0
20240109,160200,16138599160,3630,3630,3630,3630,0
20240109,160100,16138599160,3630,3630,3630,3630,0
20240109,160000,16138599160,3630,3630,3630,3630,0
20240109,155900,16138599160,3630,3630,3630,3630,0
20240109,155800,16138599160,3630,3630,3630,3630,18075
20240109,155700,16138599160,3630,3630,3630,3630,0
20240109,155600,16138599160,3630,3630,3630,3630,0
20240109,155500,16138599160,3630,3630,3630,3630,0
20240109,155400,16138599160,3630,3630,3630,3630,0
20240109,155300,16138599160,3630,3630,3630,3630,0
20240109,155200,16138599160,3630,3630,3630,3630,0
20240109,155100,16138599160,3630,3630,3630,3630,0
20240109,155000,16138599160,3630,3630,3630,3630,0
20240109,154900,16138599160,3630,3630,3630,3630,0
20240109,154800,16138599160,3630,3630,3630,3630,0
20240109,154700,16138599160,3630,3630,3630,3630,0
20240109,154600,16138599160,3630,3630,3630,3630,0
20240109,154500,16138599160,3630,3630,3630,3630,0
20240109,154400,16138599160,3630,3630,3630,3630,0
20240109,154300,16138599160,3630,3630,3630,3630,0
20240109,154200,16138599160,3630,3630,3630,3630,0
20240109,154100,16138599160,3630,3630,3630,3630,0
20240109,154000,16138599160,3630,3630,3630,3630,0
20240109,153900,16138599160,3630,3630,3630,3630,0
20240109,153800,16138599160,3630,3630,3630,3630,0
20240109,153700,16138599160,3630,3630,3630,3630,0
20240109,153600,16138599160,3630,3630,3630,3630,0
20240109,153500,16138599160,3630,3630,3630,3630,0
20240109,153400,16138599160,3630,3630,3630,3630,0
20240109,153300,16138599160,3630,3630,3630,3630,0
20240109,153200,16138599160,3630,3630,3630,3630,0
20240109,153100,16138599160,3630,3630,3630,3630,0
20240109,153000,16138599160,3630,3630,3630,3630,18075
20240109,152900,16072986910,3630,3630,3630,3630,0
20240109,152800,16072986910,3630,3630,3630,3630,0
20240109,152700,16072986910,3630,3630,3630,3630,0
20240109,152600,16072986910,3630,3630,3630,3630,0
20240109,152500,16072986910,3630,3630,3630,3630,0
20240109,152400,16072986910,3630,3630,3630,3630,0
20240109,152300,16072986910,3630,3630,3630,3630,0
20240109,152200,16072986910,3630,3630,3630,3630,0
20240109,152100,16072986910,3630,3630,3630,3630,0
20240109,152000,16072986910,3630,3630,3630,3630,0
20240109,151900,16072986910,3630,3620,3630,3620,5141
20240109,151800,16054355380,3620,3620,3625,3620,1627
20240109,151700,16048465570,3620,3620,3630,3620,1708
20240109,151600,16042276940,3620,3620,3620,3620,75
20240109,151500,16042005440,3615,3625,3625,3615,894
20240109,151400,16038773095,3625,3625,3625,3620,749
20240109,151300,16036061665,3620,3615,3625,3615,4
20240109,151200,16036047190,3610,3625,3625,3610,1117
20240109,151100,16032012585,3625,3610,3625,3610,2325
20240109,151000,16023618585,3610,3620,3620,3605,2447
20240109,150900,16014780570,3620,3620,3620,3620,299
20240109,150800,16013698190,3620,3620,3620,3620,452
20240109,150700,16012061950,3620,3630,3630,3620,1363
20240109,150600,16007127870,3630,3620,3630,3620,958
20240109,150500,16003659080,3620,3630,3630,3620,1967
20240109,150400,15996532555,3635,3630,3635,3630,427
20240109,150300,15994980665,3630,3630,3630,3630,324
20240109,150200,15993804545,3630,3630,3630,3630,45
20240109,150100,15993641195,3630,3630,3630,3625,768
20240109,150000,15990853390,3630,3625,3635,3625,364
20240109,145900,15989531760,3635,3635,3635,3635,1
20240109,145800,15989528125,3625,3630,3630,3625,3151
20240109,145700,15978090830,3630,3630,3630,3625,1733
20240109,145600,15971808285,3630,3630,3630,3630,145
20240109,145500,15971281935,3630,3630,3630,3630,63
20240109,145400,15971053245,3630,3635,3635,3630,1594
20240109,145300,15965266855,3640,3645,3645,3640,565
20240109,145200,15963210245,3645,3645,3645,3640,97
20240109,145100,15962856880,3645,3625,3645,3625,3763
20240109,145000,15949154615,3625,3630,3630,3625,151
20240109,144900,15948606875,3635,3630,3635,3630,1135
20240109,144800,15944481155,3635,3630,3635,3625,1835
20240109,144700,15937814430,3630,3635,3635,3630,15
20240109,144600,15937759970,3640,3635,3640,3630,391
20240109,144500,15936338680,3640,3640,3640,3640,144
20240109,144400,15935814520,3640,3645,3650,3640,4741
20240109,144300,15918538460,3645,3640,3645,3635,6530
20240109,144200,15894753730,3625,3625,3635,3625,1284
20240109,144100,15890088570,3625,3610,3625,3610,4812
20240109,144000,15872673485,3615,3610,3615,3610,1752
20240109,143900,15866340190,3615,3615,3615,3615,20
20240109,143800,15866267890,3615,3600,3615,3600,2056
20240109,143700,15858862945,3605,3605,3605,3605,314
20240109,143600,15857730975,3605,3605,3605,3605,1473
20240109,143500,15852420810,3605,3605,3605,3605,40
20240109,143400,15852276610,3605,3605,3610,3605,427
20240109,143300,15850736275,3605,3605,3605,3605,1282
20240109,143200,15846114665,3605,3610,3610,3605,155
20240109,143100,15845555140,3610,3615,3615,3610,6
20240109,143000,15845533455,3615,3615,3620,3615,8
20240109,142900,15845504530,3615,3615,3615,3615,166
20240109,142800,15844904440,3615,3615,3615,3615,10
20240109,142700,15844868290,3605,3610,3610,3605,800
20240109,142600,15841984200,3610,3610,3610,3610,300
20240109,142500,15840901200,3610,3615,3615,3610,975
20240109,142400,15837380945,3615,3615,3615,3615,30
20240109,142300,15837272495,3615,3610,3615,3610,4
20240109,142200,15837258040,3610,3615,3615,3610,1100
20240109,142100,15833286455,3615,3615,3615,3615,71
20240109,142000,15833029790,3615,3615,3615,3610,91
20240109,141900,15832700925,3615,3615,3615,3615,124
20240109,141800,15832252665,3615,3610,3615,3605,2177
20240109,141700,15824394390,3610,3610,3610,3610,4
20240109,141600,15824379950,3610,3610,3610,3605,15
20240109,141500,15824325805,3610,3605,3610,3600,1104
20240109,141400,15820347405,3605,3605,3605,3605,800
20240109,141300,15817463405,3605,3605,3610,3605,240
20240109,141200,15816597420,3605,3605,3605,3605,265
20240109,141100,15815642095,3605,3610,3610,3605,921
20240109,141000,15812319845,3610,3605,3610,3605,324
20240109,140900,15811151650,3600,3600,3600,3600,508
20240109,140800,15809322850,3600,3600,3600,3600,1389
20240109,140700,15804322450,3600,3600,3600,3600,204
20240109,140600,15803588050,3600,3600,3600,3600,313
20240109,140500,15802461250,3600,3595,3600,3595,206
20240109,140400,15801720080,3595,3595,3600,3595,851
20240109,140300,15798659230,3595,3595,3595,3590,1129
20240109,140200,15794600720,3595,3600,3600,3595,111
20240109,140100,15794201660,3600,3600,3605,3595,1543
20240109,140000,15788654495,3605,3605,3605,3605,22
20240109,135900,15788575185,3605,3610,3610,3605,60
20240109,135800,15788358835,3610,3595,3610,3595,2629
20240109,135700,15778888155,3595,3595,3595,3595,320
20240109,135600,15777737755,3595,3600,3600,3595,18
20240109,135500,15777673005,3600,3600,3600,3590,23
20240109,135400,15777590305,3600,3595,3600,3590,2501
20240109,135300,15768610155,3595,3595,3595,3595,240
20240109,135200,15767747355,3590,3590,3590,3590,140
20240109,135100,15767244755,3590,3590,3590,3590,32
20240109,135000,15767129875,3590,3595,3600,3590,893
20240109,134900,15763922700,3595,3600,3600,3595,32
20240109,134800,15763807505,3600,3600,3600,3600,66
20240109,134700,15763569905,3600,3605,3605,3600,650
20240109,134600,15761229895,3605,3605,3605,3605,2
20240109,134500,15761222685,3605,3605,3605,3605,334
20240109,134400,15760018615,3605,3605,3605,3605,33
20240109,134300,15759899650,3590,3590,3590,3590,90
20240109,134200,15759576550,3590,3590,3605,3590,278
20240109,134100,15758578500,3590,3600,3600,3590,480
20240109,134000,15756854280,3600,3600,3600,3600,10
20240109,133900,15756818280,3600,3600,3600,3600,398
20240109,133800,15755385480,3600,3590,3600,3590,2038
20240109,133700,15748060455,3590,3580,3590,3580,2136
20240109,133600,15740393565,3580,3585,3585,3580,1941
20240109,133500,15733444285,3585,3585,3585,3585,30
20240109,133400,15733336735,3585,3585,3585,3580,1580
20240109,133300,15727678880,3585,3585,3585,3585,129
20240109,133200,15727216415,3585,3585,3585,3585,0
20240109,133100,15727216415,3585,3585,3585,3585,7314
20240109,133000,15700995725,3585,3590,3590,3585,617
20240109,132900,15698783675,3585,3595,3595,3585,2109
20240109,132800,15691213715,3590,3590,3590,3590,500
20240109,132700,15689418715,3585,3585,3585,3585,515
20240109,132600,15687572440,3585,3590,3590,3585,1946
20240109,132500,15680595030,3590,3590,3590,3590,140
20240109,132400,15680092430,3585,3590,3590,3585,60
20240109,132300,15679877080,3585,3585,3585,3585,220
20240109,132200,15679088380,3585,3590,3590,3585,634
20240109,132100,15676815375,3590,3590,3590,3590,886
20240109,132000,15673634635,3600,3600,3600,3590,2490
20240109,131900,15664694020,3595,3595,3595,3595,731
20240109,131800,15662066075,3595,3590,3595,3585,621
20240109,131700,15659838260,3595,3585,3595,3580,1923
20240109,131600,15652950300,3585,3590,3590,3585,875
20240109,131500,15649813390,3585,3585,3585,3585,3366
20240109,131400,15637746280,3585,3585,3585,3585,983
20240109,131300,15634222225,3585,3585,3585,3585,460
20240109,131200,15632573125,3585,3585,3585,3585,0
20240109,131100,15632573125,3585,3590,3590,3585,4634
20240109,131000,15615958540,3590,3590,3590,3590,483
20240109,130900,15614224570,3585,3585,3585,3585,469
20240109,130800,15612543205,3585,3590,3590,3585,3485
20240109,130700,15600045595,3585,3585,3590,3585,1681
20240109,130600,15594018710,3585,3585,3590,3585,1515
20240109,130500,15588584395,3585,3590,3590,3585,3418
20240109,130400,15576328695,3590,3585,3595,3585,1378
20240109,130300,15571381795,3590,3590,3590,3585,3141
20240109,130200,15560106605,3590,3585,3590,3585,5648
20240109,130100,15539848250,3590,3595,3595,3585,6626
20240109,130000,15516090760,3595,3585,3595,3585,2795
20240109,125900,15506069280,3585,3595,3595,3585,6396
20240109,125800,15483105510,3600,3595,3600,3595,1388
20240109,125700,15478113235,3595,3600,3600,3595,4
20240109,125600,15478098850,3590,3590,3590,3590,1666
20240109,125500,15472117910,3590,3595,3595,3590,66
20240109,125400,15471880845,3595,3595,3595,3595,1825
20240109,125300,15465319970,3595,3595,3595,3595,16
20240109,125200,15465262450,3590,3595,3595,3590,3008
20240109,125100,15454463575,3590,3590,3590,3590,3706
20240109,125000,15441159035,3590,3605,3605,3590,17260
20240109,124900,15379109420,3605,3610,3610,3605,2184
20240109,124800,15371235740,3610,3610,3615,3605,70
20240109,124700,15370983010,3610,3610,3610,3605,654
20240109,124600,15368623460,3610,3620,3620,3605,358
20240109,124500,15367330905,3620,3615,3620,3605,862
20240109,124400,15364222210,3615,3605,3615,3605,52
20240109,124300,15364034450,3605,3620,3620,3605,57
20240109,124200,15363828665,3620,3625,3625,3620,51
20240109,124100,15363643935,3625,3620,3625,3600,1419
20240109,124000,15358522365,3620,3625,3625,3615,368
20240109,123900,15357190630,3625,3625,3625,3620,520
20240109,123800,15355308125,3625,3625,3625,3625,29
20240109,123700,15355203000,3625,3620,3625,3610,885
20240109,123600,15352001770,3620,3620,3620,3610,135
20240109,123500,15351513200,3620,3630,3630,3620,1092
20240109,123400,15347558725,3630,3625,3630,3625,8311
20240109,123300,15317431320,3625,3620,3625,3620,2168
20240109,123200,15309575645,3610,3610,3620,3610,475
20240109,123100,15307859150,3615,3610,3620,3610,698
20240109,123000,15305336310,3605,3610,3615,3605,1887
20240109,122900,15298526470,3610,3610,3615,3605,647
20240109,122800,15296191725,3605,3610,3610,3600,8223
20240109,122700,15266554595,3610,3605,3610,3600,2148
20240109,122600,15258810840,3605,3615,3620,3605,9156
20240109,122500,15225732640,3615,3615,3620,3615,1092
20240109,122400,15221785025,3615,3620,3620,3615,2383
20240109,122300,15213159530,3625,3620,3625,3620,4
20240109,122200,15213145035,3615,3620,3620,3615,889
20240109,122100,15209928795,3620,3610,3620,3610,1484
20240109,122000,15204563370,3610,3610,3615,3605,1734
20240109,121900,15198311425,3605,3605,3610,3605,3497
20240109,121800,15185692140,3605,3615,3615,3605,2856
20240109,121700,15175394475,3620,3610,3620,3610,2860
20240109,121600,15165049870,3620,3620,3620,3610,7534
20240109,121500,15137818900,3615,3630,3630,3615,219
20240109,121400,15137027165,3630,3630,3630,3615,24
20240109,121300,15136940060,3615,3615,3630,3610,3632
20240109,121200,15123810845,3630,3625,3630,3615,1964
20240109,121100,15116701340,3625,3615,3625,3610,932
20240109,121000,15113335055,3610,3615,3625,3610,5673
20240109,120900,15092851715,3615,3620,3630,3615,6360
20240109,120800,15069842705,3620,3615,3620,3615,1810
20240109,120700,15063292430,3610,3620,3620,3610,2751
20240109,120600,15053348510,3620,3625,3630,3620,885
20240109,120500,15050142190,3625,3625,3625,3625,529
20240109,120400,15048224565,3620,3620,3620,3620,64
20240109,120300,15047992885,3615,3630,3630,3615,133
20240109,120200,15047512045,3615,3615,3630,3615,2096
20240109,120100,15039934935,3615,3615,3630,3615,1296
20240109,120000,15035244690,3610,3620,3630,3610,1346
20240109,115900,15030373575,3620,3615,3620,3605,6446
20240109,115800,15007094895,3615,3615,3615,3615,992
20240109,115700,15003508815,3615,3625,3625,3610,17304
20240109,115600,14940925570,3625,3625,3630,3625,514
20240109,115500,14939062005,3625,3625,3625,3620,648
20240109,115400,14936713260,3625,3635,3635,3625,866
20240109,115300,14933571295,3635,3625,3635,3625,1753
20240109,115200,14927206990,3625,3630,3630,3625,724
20240109,115100,14924580825,3630,3625,3635,3625,2685
20240109,115000,14914832890,3625,3630,3630,3625,2346
20240109,114900,14906317325,3630,3625,3630,3620,890
20240109,114800,14903095410,3625,3620,3625,3620,2346
20240109,114700,14894599750,3620,3625,3625,3620,1465
20240109,114600,14889291310,3625,3630,3630,3620,4041
20240109,114500,14874643170,3625,3630,3630,3625,2490
20240109,114400,14865609835,3630,3635,3635,3630,513
20240109,114300,14863746690,3640,3630,3640,3630,1833
20240109,114200,14857086645,3630,3635,3640,3630,4771
20240109,114100,14839753065,3635,3630,3635,3630,4237
20240109,114000,14824353290,3630,3630,3635,3625,3850
20240109,113900,14810385750,3620,3620,3630,3620,472
20240109,113800,14808676600,3620,3620,3630,3620,3569
20240109,113700,14795750320,3630,3625,3630,3620,1551
20240109,113600,14790126655,3625,3630,3635,3625,2487
20240109,113500,14781101405,3630,3625,3630,3625,1728
20240109,113400,14774835400,3625,3625,3630,3625,4316
20240109,113300,14759188400,3625,3620,3630,3615,2716
20240109,113200,14749353655,3620,3620,3625,3615,4477
20240109,113100,14733166460,3615,3625,3630,3615,15268
20240109,113000,14677905575,3625,3630,3635,3625,15500
20240109,112900,14621622935,3630,3635,3640,3630,1877
20240109,112800,14614803160,3635,3630,3640,3625,6700
20240109,112700,14590451220,3630,3620,3630,3620,2711
20240109,112600,14580630220,3620,3630,3635,3620,6699
20240109,112500,14556335670,3630,3620,3630,3620,2192
20240109,112400,14548389945,3620,3620,3625,3620,2286
20240109,112300,14540112370,3620,3615,3620,3610,5442
20240109,112200,14520432705,3615,3610,3615,3605,6747
20240109,112100,14496055445,3610,3600,3610,3600,2740
20240109,112000,14486171245,3600,3590,3605,3585,5425
20240109,111900,14466671195,3585,3600,3605,3585,14104
20240109,111800,14415973175,3600,3590,3600,3590,5275
20240109,111700,14397005555,3590,3600,3605,3585,29056
20240109,111600,14292672660,3600,3585,3605,3580,10139
20240109,111500,14256204095,3585,3600,3610,3580,75808
20240109,111400,13983795655,3595,3665,3665,3590,90934
20240109,111300,13655010035,3660,3670,3685,3645,48312
20240109,111200,13478118345,3665,3660,3675,3655,16787
20240109,111100,13416614555,3655,3685,3685,3650,40104
20240109,111000,13269842605,3680,3685,3695,3660,27197
20240109,110900,13170008815,3690,3675,3720,3675,66087
20240109,110800,12925311005,3695,3670,3695,3645,56741
20240109,110700,12717824795,3660,3655,3700,3655,85214
20240109,110600,12404507995,3650,3750,3770,3625,193440
20240109,110500,11692874470,3770,3970,3995,3750,247144
20240109,110400,10719820510,3975,3960,3975,3915,173371
20240109,110300,10034915150,3960,3940,3975,3930,74740
20240109,110200,9739678220,3940,3920,3940,3910,65147
20240109,110100,9483551420,3915,3940,3940,3895,71617
20240109,110000,9202939640,3935,3910,3940,3910,80613
20240109,105900,8886256630,3910,3910,3915,3895,71066
20240109,105800,8608772850,3910,3950,3955,3885,155059
20240109,105700,8001605855,3945,3925,3950,3910,105148
20240109,105600,7587882815,3925,3905,3930,3905,127145
20240109,105500,7090335075,3900,3900,3900,3900,0
20240109,105400,7090335075,3900,3900,3900,3900,0
20240109,105300,7090335075,3900,3895,3900,3890,64122
20240109,105200,6840341250,3895,3890,3900,3885,70223
20240109,105100,6566985355,3885,3875,3890,3865,59133
20240109,105000,6337385885,3865,3870,3875,3860,39293
20240109,104900,6185375825,3870,3885,3890,3840,98909
20240109,104800,5802554635,3880,3875,3895,3870,98533
20240109,104700,5419734745,3875,3860,3885,3855,133589
20240109,104600,4902822030,3865,3860,3870,3850,80798
20240109,104500,4590688980,3860,3840,3860,3835,56434
20240109,104400,4373288770,3845,3840,3865,3830,92434
20240109,104300,4017599420,3830,3845,3855,3790,114012
20240109,104200,3580855795,3850,3820,3850,3815,68911
20240109,104100,3316580955,3820,3815,3835,3810,61853
20240109,104000,3079961815,3815,3805,3840,3795,89497
20240109,103900,2738128430,3800,3785,3805,3770,49252
20240109,103800,2551249420,3790,3770,3790,3765,27745
20240109,103700,2446405295,3775,3780,3800,3760,45931
20240109,103600,2272631915,3780,3730,3785,3730,38972
20240109,103500,2125784795,3750,3695,3755,3695,27187
20240109,103400,2024450150,3725,3775,3785,3690,59686
20240109,103300,1801556005,3780,3765,3800,3765,41704
20240109,103200,1643688815,3765,3790,3800,3750,71205
20240109,103100,1374441700,3790,3775,3800,3740,56356
20240109,103000,1161974195,3775,3755,3780,3740,40702
20240109,102900,1008785795,3745,3785,3785,3730,47209
20240109,102800,831701175,3775,3800,3805,3760,72248
20240109,102700,558190225,3795,3675,3845,3660,118876
20240109,102600,109315380,3660,3610,3670,3600,3495
20240109,102500,96601980,3610,3605,3615,3605,180
20240109,102400,95952675,3605,3605,3605,3605,200
20240109,102300,95231675,3600,3595,3600,3595,901
20240109,102200,91990180,3595,3595,3595,3590,188
20240109,102100,91314335,3590,3585,3590,3585,418
20240109,102000,89814250,3585,3585,3585,3585,1
20240109,101900,89810665,3585,3585,3585,3585,42
20240109,101800,89660095,3585,3585,3585,3585,378
20240109,101700,88304965,3570,3575,3575,3570,15
20240109,101600,88251410,3575,3575,3575,3575,0
20240109,101500,88251410,3575,3575,3575,3575,1500
20240109,101400,82888910,3570,3575,3580,3570,1993
20240109,101300,75762900,3570,3570,3570,3570,461
20240109,101200,74117130,3570,3570,3570,3570,0
20240109,101100,74117130,3570,3570,3570,3570,40
20240109,101000,73974330,3570,3570,3570,3570,0
20240109,100900,73974330,3570,3570,3570,3570,221
20240109,100800,73185360,3570,3575,3575,3570,1505
20240109,100700,67812485,3575,3570,3575,3570,1447
20240109,100600,62646320,3565,3565,3565,3565,1
20240109,100500,62642755,3565,3565,3565,3565,23
20240109,100400,62560760,3570,3570,3570,3570,0
20240109,100300,62560760,3570,3570,3570,3570,0
20240109,100200,62560760,3570,3570,3570,3570,20
20240109,100100,62489360,3570,3570,3570,3570,19
20240109,100000,62421530,3570,3570,3570,3570,382
20240109,095900,61057790,3570,3570,3570,3570,9
20240109,095800,61025660,3570,3570,3570,3570,0
20240109,095700,61025660,3570,3570,3570,3570,0
20240109,095600,61025660,3570,3570,3570,3570,0
20240109,095500,61025660,3570,3570,3570,3570,4
20240109,095400,61011380,3570,3570,3570,3570,555
20240109,095300,59030030,3570,3575,3575,3570,535
20240109,095200,57119905,3575,3575,3575,3575,0
20240109,095100,57119905,3575,3575,3575,3575,0
20240109,095000,57119905,3575,3575,3575,3575,116
20240109,094900,56705205,3575,3575,3575,3570,392
20240109,094800,55305160,3575,3580,3580,3570,115
20240109,094700,54893640,3580,3570,3580,3570,322
20240109,094600,53741380,3570,3575,3575,3570,150
20240109,094500,53205630,3575,3570,3575,3570,135
20240109,094400,52723180,3570,3570,3570,3570,1
20240109,094300,52719610,3555,3555,3555,3555,0
20240109,094200,52719610,3555,3555,3555,3555,0
20240109,094100,52719610,3555,3560,3560,3555,280
20240109,094000,51724190,3570,3565,3570,3565,1904
20240109,093900,44936075,3565,3565,3565,3565,43
20240109,093800,44782780,3565,3565,3565,3565,5
20240109,093700,44764955,3565,3565,3565,3565,0
20240109,093600,44764955,3565,3565,3565,3565,10
20240109,093500,44729305,3565,3560,3565,3560,1000
20240109,093400,41164320,3560,3560,3560,3560,2
20240109,093300,41157200,3560,3560,3560,3560,6
20240109,093200,41135840,3560,3560,3560,3560,0
20240109,093100,41135840,3560,3560,3560,3560,15
20240109,093000,41082440,3550,3550,3550,3550,0
20240109,092900,41082440,3550,3550,3550,3550,0
20240109,092800,41082440,3550,3550,3550,3550,1
20240109,092700,41078890,3550,3550,3550,3550,6
20240109,092600,41057590,3550,3560,3560,3550,60
20240109,092500,40844490,3565,3565,3565,3560,94
20240109,092400,40509430,3565,3560,3565,3560,391
20240109,092300,39116920,3565,3555,3565,3555,1676
20240109,092200,33144180,3555,3555,3555,3555,0
20240109,092100,33144180,3555,3555,3555,3555,0
20240109,092000,33144180,3555,3555,3555,3555,0
20240109,091900,33144180,3555,3555,3555,3555,50
20240109,091800,32966430,3565,3565,3565,3565,0
20240109,091700,32966430,3565,3565,3565,3565,5
20240109,091600,32948605,3565,3560,3565,3555,3600
20240109,091500,20133605,3565,3565,3565,3565,24
20240109,091400,20048045,3565,3565,3565,3565,0
20240109,091300,20048045,3565,3540,3565,3540,3232
20240109,091200,8549135,3535,3535,3535,3535,0
20240109,091100,8549135,3535,3540,3540,3535,21
20240109,091000,8474800,3540,3540,3540,3540,0
20240109,090900,8474800,3540,3540,3540,3540,0
20240109,090800,8474800,3540,3540,3540,3540,80
20240109,090700,8191600,3540,3540,3540,3540,0
20240109,090600,8191600,3540,3540,3540,3540,150
20240109,090500,7660600,3545,3545,3545,3545,1600
20240109,090400,1988600,3545,3560,3560,3545,38
20240109,090300,1853470,3545,3545,3545,3545,100
20240109,090200,1498970,3560,3560,3560,3560,1
20240109,090100,1495410,3560,3560,3560,3545,29
20240109,090000,1392215,3560,3550,3560,3550,392