KissMeData/214680/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204200,30093983620,4890,4890,4890,4890,52810
20240109,204100,30093983620,4890,4890,4890,4890,0
20240109,204000,30093983620,4890,4890,4890,4890,0
20240109,203900,30093983620,4890,4890,4890,4890,0
20240109,203800,30093983620,4890,4890,4890,4890,0
20240109,203700,30093983620,4890,4890,4890,4890,0
20240109,203600,30093983620,4890,4890,4890,4890,0
20240109,203500,30093983620,4890,4890,4890,4890,0
20240109,203400,30093983620,4890,4890,4890,4890,0
20240109,203300,30093983620,4890,4890,4890,4890,0
20240109,203200,30093983620,4890,4890,4890,4890,0
20240109,203100,30093983620,4890,4890,4890,4890,0
20240109,203000,30093983620,4890,4890,4890,4890,0
20240109,202900,30093983620,4890,4890,4890,4890,0
20240109,202800,30093983620,4890,4890,4890,4890,0
20240109,202700,30093983620,4890,4890,4890,4890,0
20240109,202600,30093983620,4890,4890,4890,4890,0
20240109,202500,30093983620,4890,4890,4890,4890,0
20240109,202400,30093983620,4890,4890,4890,4890,0
20240109,202300,30093983620,4890,4890,4890,4890,0
20240109,202200,30093983620,4890,4890,4890,4890,0
20240109,202100,30093983620,4890,4890,4890,4890,0
20240109,202000,30093983620,4890,4890,4890,4890,0
20240109,201900,30093983620,4890,4890,4890,4890,0
20240109,201800,30093983620,4890,4890,4890,4890,0
20240109,201700,30093983620,4890,4890,4890,4890,0
20240109,201600,30093983620,4890,4890,4890,4890,0
20240109,201500,30093983620,4890,4890,4890,4890,0
20240109,201400,30093983620,4890,4890,4890,4890,0
20240109,201300,30093983620,4890,4890,4890,4890,0
20240109,201200,30093983620,4890,4890,4890,4890,52810
20240109,201100,30093983620,4890,4890,4890,4890,0
20240109,201000,30093983620,4890,4890,4890,4890,0
20240109,200900,30093983620,4890,4890,4890,4890,0
20240109,200800,30093983620,4890,4890,4890,4890,0
20240109,200700,30093983620,4890,4890,4890,4890,0
20240109,200600,30093983620,4890,4890,4890,4890,0
20240109,200500,30093983620,4890,4890,4890,4890,0
20240109,200400,30093983620,4890,4890,4890,4890,0
20240109,200300,30093983620,4890,4890,4890,4890,0
20240109,200200,30093983620,4890,4890,4890,4890,0
20240109,200100,30093983620,4890,4890,4890,4890,0
20240109,200000,30093983620,4890,4890,4890,4890,0
20240109,195900,30093983620,4890,4890,4890,4890,0
20240109,195800,30093983620,4890,4890,4890,4890,0
20240109,195700,30093983620,4890,4890,4890,4890,0
20240109,195600,30093983620,4890,4890,4890,4890,0
20240109,195500,30093983620,4890,4890,4890,4890,0
20240109,195400,30093983620,4890,4890,4890,4890,0
20240109,195300,30093983620,4890,4890,4890,4890,0
20240109,195200,30093983620,4890,4890,4890,4890,0
20240109,195100,30093983620,4890,4890,4890,4890,0
20240109,195000,30093983620,4890,4890,4890,4890,0
20240109,194900,30093983620,4890,4890,4890,4890,0
20240109,194800,30093983620,4890,4890,4890,4890,0
20240109,194700,30093983620,4890,4890,4890,4890,0
20240109,194600,30093983620,4890,4890,4890,4890,0
20240109,194500,30093983620,4890,4890,4890,4890,0
20240109,194400,30093983620,4890,4890,4890,4890,0
20240109,194300,30093983620,4890,4890,4890,4890,0
20240109,194200,30093983620,4890,4890,4890,4890,52810
20240109,194100,30093983620,4890,4890,4890,4890,0
20240109,194000,30093983620,4890,4890,4890,4890,0
20240109,193900,30093983620,4890,4890,4890,4890,0
20240109,193800,30093983620,4890,4890,4890,4890,0
20240109,193700,30093983620,4890,4890,4890,4890,0
20240109,193600,30093983620,4890,4890,4890,4890,0
20240109,193500,30093983620,4890,4890,4890,4890,0
20240109,193400,30093983620,4890,4890,4890,4890,0
20240109,193300,30093983620,4890,4890,4890,4890,0
20240109,193200,30093983620,4890,4890,4890,4890,0
20240109,193100,30093983620,4890,4890,4890,4890,0
20240109,193000,30093983620,4890,4890,4890,4890,0
20240109,192900,30093983620,4890,4890,4890,4890,0
20240109,192800,30093983620,4890,4890,4890,4890,0
20240109,192700,30093983620,4890,4890,4890,4890,0
20240109,192600,30093983620,4890,4890,4890,4890,0
20240109,192500,30093983620,4890,4890,4890,4890,0
20240109,192400,30093983620,4890,4890,4890,4890,0
20240109,192300,30093983620,4890,4890,4890,4890,0
20240109,192200,30093983620,4890,4890,4890,4890,0
20240109,192100,30093983620,4890,4890,4890,4890,0
20240109,192000,30093983620,4890,4890,4890,4890,0
20240109,191900,30093983620,4890,4890,4890,4890,0
20240109,191800,30093983620,4890,4890,4890,4890,0
20240109,191700,30093983620,4890,4890,4890,4890,0
20240109,191600,30093983620,4890,4890,4890,4890,0
20240109,191500,30093983620,4890,4890,4890,4890,0
20240109,191400,30093983620,4890,4890,4890,4890,0
20240109,191300,30093983620,4890,4890,4890,4890,0
20240109,191200,30093983620,4890,4890,4890,4890,52810
20240109,191100,30093983620,4890,4890,4890,4890,0
20240109,191000,30093983620,4890,4890,4890,4890,0
20240109,190900,30093983620,4890,4890,4890,4890,0
20240109,190800,30093983620,4890,4890,4890,4890,0
20240109,190700,30093983620,4890,4890,4890,4890,0
20240109,190600,30093983620,4890,4890,4890,4890,0
20240109,190500,30093983620,4890,4890,4890,4890,0
20240109,190400,30093983620,4890,4890,4890,4890,0
20240109,190300,30093983620,4890,4890,4890,4890,0
20240109,190200,30093983620,4890,4890,4890,4890,0
20240109,190100,30093983620,4890,4890,4890,4890,0
20240109,190000,30093983620,4890,4890,4890,4890,0
20240109,185900,30093983620,4890,4890,4890,4890,0
20240109,185800,30093983620,4890,4890,4890,4890,0
20240109,185700,30093983620,4890,4890,4890,4890,0
20240109,185600,30093983620,4890,4890,4890,4890,0
20240109,185500,30093983620,4890,4890,4890,4890,0
20240109,185400,30093983620,4890,4890,4890,4890,0
20240109,185300,30093983620,4890,4890,4890,4890,0
20240109,185200,30093983620,4890,4890,4890,4890,0
20240109,185100,30093983620,4890,4890,4890,4890,0
20240109,185000,30093983620,4890,4890,4890,4890,0
20240109,184900,30093983620,4890,4890,4890,4890,0
20240109,184800,30093983620,4890,4890,4890,4890,0
20240109,184700,30093983620,4890,4890,4890,4890,0
20240109,184600,30093983620,4890,4890,4890,4890,0
20240109,184500,30093983620,4890,4890,4890,4890,0
20240109,184400,30093983620,4890,4890,4890,4890,0
20240109,184300,30093983620,4890,4890,4890,4890,0
20240109,184200,30093983620,4890,4890,4890,4890,52810
20240109,184100,30093983620,4890,4890,4890,4890,0
20240109,184000,30093983620,4890,4890,4890,4890,0
20240109,183900,30093983620,4890,4890,4890,4890,0
20240109,183800,30093983620,4890,4890,4890,4890,0
20240109,183700,30093983620,4890,4890,4890,4890,0
20240109,183600,30093983620,4890,4890,4890,4890,0
20240109,183500,30093983620,4890,4890,4890,4890,0
20240109,183400,30093983620,4890,4890,4890,4890,0
20240109,183300,30093983620,4890,4890,4890,4890,0
20240109,183200,30093983620,4890,4890,4890,4890,0
20240109,183100,30093983620,4890,4890,4890,4890,0
20240109,183000,30093983620,4890,4890,4890,4890,0
20240109,182900,30093983620,4890,4890,4890,4890,0
20240109,182800,30093983620,4890,4890,4890,4890,0
20240109,182700,30093983620,4890,4890,4890,4890,0
20240109,182600,30093983620,4890,4890,4890,4890,0
20240109,182500,30093983620,4890,4890,4890,4890,0
20240109,182400,30093983620,4890,4890,4890,4890,0
20240109,182300,30093983620,4890,4890,4890,4890,0
20240109,182200,30093983620,4890,4890,4890,4890,0
20240109,182100,30093983620,4890,4890,4890,4890,0
20240109,182000,30093983620,4890,4890,4890,4890,0
20240109,181900,30093983620,4890,4890,4890,4890,0
20240109,181800,30093983620,4890,4890,4890,4890,0
20240109,181700,30093983620,4890,4890,4890,4890,0
20240109,181600,30093983620,4890,4890,4890,4890,0
20240109,181500,30093983620,4890,4890,4890,4890,0
20240109,181400,30093983620,4890,4890,4890,4890,0
20240109,181300,30093983620,4890,4890,4890,4890,0
20240109,181200,30093983620,4890,4890,4890,4890,52810
20240109,181100,30093983620,4890,4890,4890,4890,0
20240109,181000,30093983620,4890,4890,4890,4890,0
20240109,180900,30093983620,4890,4890,4890,4890,0
20240109,180800,30093983620,4890,4890,4890,4890,0
20240109,180700,30093983620,4890,4890,4890,4890,0
20240109,180600,30093983620,4890,4890,4890,4890,0
20240109,180500,30093983620,4890,4890,4890,4890,0
20240109,180400,30093983620,4890,4890,4890,4890,0
20240109,180300,30093983620,4890,4890,4890,4890,0
20240109,180200,30093983620,4890,4890,4890,4890,0
20240109,180100,30093983620,4890,4890,4890,4890,0
20240109,180000,30093983620,4890,4890,4890,4890,0
20240109,175900,30093983620,4890,4890,4890,4890,0
20240109,175800,30093983620,4890,4890,4890,4890,0
20240109,175700,30093983620,4890,4890,4890,4890,0
20240109,175600,30093983620,4890,4890,4890,4890,0
20240109,175500,30093983620,4890,4890,4890,4890,0
20240109,175400,30093983620,4890,4890,4890,4890,0
20240109,175300,30093983620,4890,4890,4890,4890,0
20240109,175200,30093983620,4890,4890,4890,4890,0
20240109,175100,30093983620,4890,4890,4890,4890,0
20240109,175000,30093983620,4890,4890,4890,4890,0
20240109,174900,30093983620,4890,4890,4890,4890,0
20240109,174800,30093983620,4890,4890,4890,4890,0
20240109,174700,30093983620,4890,4890,4890,4890,0
20240109,174600,30093983620,4890,4890,4890,4890,0
20240109,174500,30093983620,4890,4890,4890,4890,0
20240109,174400,30093983620,4890,4890,4890,4890,0
20240109,174300,30093983620,4890,4890,4890,4890,0
20240109,174200,30093983620,4890,4890,4890,4890,52810
20240109,174100,30093983620,4890,4890,4890,4890,0
20240109,174000,30093983620,4890,4890,4890,4890,0
20240109,173900,30093983620,4890,4890,4890,4890,0
20240109,173800,30093983620,4890,4890,4890,4890,0
20240109,173700,30093983620,4890,4890,4890,4890,0
20240109,173600,30093983620,4890,4890,4890,4890,0
20240109,173500,30093983620,4890,4890,4890,4890,0
20240109,173400,30093983620,4890,4890,4890,4890,0
20240109,173300,30093983620,4890,4890,4890,4890,0
20240109,173200,30093983620,4890,4890,4890,4890,0
20240109,173100,30093983620,4890,4890,4890,4890,0
20240109,173000,30093983620,4890,4890,4890,4890,0
20240109,172900,30093983620,4890,4890,4890,4890,0
20240109,172800,30093983620,4890,4890,4890,4890,0
20240109,172700,30093983620,4890,4890,4890,4890,0
20240109,172600,30093983620,4890,4890,4890,4890,0
20240109,172500,30093983620,4890,4890,4890,4890,0
20240109,172400,30093983620,4890,4890,4890,4890,0
20240109,172300,30093983620,4890,4890,4890,4890,0
20240109,172200,30093983620,4890,4890,4890,4890,0
20240109,172100,30093983620,4890,4890,4890,4890,0
20240109,172000,30093983620,4890,4890,4890,4890,0
20240109,171900,30093983620,4890,4890,4890,4890,0
20240109,171800,30093983620,4890,4890,4890,4890,0
20240109,171700,30093983620,4890,4890,4890,4890,0
20240109,171600,30093983620,4890,4890,4890,4890,0
20240109,171500,30093983620,4890,4890,4890,4890,0
20240109,171400,30093983620,4890,4890,4890,4890,0
20240109,171300,30093983620,4890,4890,4890,4890,0
20240109,171200,30093983620,4890,4890,4890,4890,52810
20240109,171100,30093983620,4890,4890,4890,4890,0
20240109,171000,30093983620,4890,4890,4890,4890,0
20240109,170900,30093983620,4890,4890,4890,4890,0
20240109,170800,30093983620,4890,4890,4890,4890,0
20240109,170700,30093983620,4890,4890,4890,4890,0
20240109,170600,30093983620,4890,4890,4890,4890,0
20240109,170500,30093983620,4890,4890,4890,4890,0
20240109,170400,30093983620,4890,4890,4890,4890,0
20240109,170300,30093983620,4890,4890,4890,4890,0
20240109,170200,30093983620,4890,4890,4890,4890,0
20240109,170100,30093983620,4890,4890,4890,4890,0
20240109,170000,30093983620,4890,4890,4890,4890,0
20240109,165900,30093983620,4890,4890,4890,4890,0
20240109,165800,30093983620,4890,4890,4890,4890,0
20240109,165700,30093983620,4890,4890,4890,4890,0
20240109,165600,30093983620,4890,4890,4890,4890,0
20240109,165500,30093983620,4890,4890,4890,4890,0
20240109,165400,30093983620,4890,4890,4890,4890,0
20240109,165300,30093983620,4890,4890,4890,4890,0
20240109,165200,30093983620,4890,4890,4890,4890,0
20240109,165100,30093983620,4890,4890,4890,4890,0
20240109,165000,30093983620,4890,4890,4890,4890,0
20240109,164900,30093983620,4890,4890,4890,4890,0
20240109,164800,30093983620,4890,4890,4890,4890,0
20240109,164700,30093983620,4890,4890,4890,4890,0
20240109,164600,30093983620,4890,4890,4890,4890,0
20240109,164500,30093983620,4890,4890,4890,4890,0
20240109,164400,30093983620,4890,4890,4890,4890,0
20240109,164300,30093983620,4890,4890,4890,4890,0
20240109,164200,30093983620,4890,4890,4890,4890,52810
20240109,164100,30093983620,4890,4890,4890,4890,0
20240109,164000,30093983620,4890,4890,4890,4890,0
20240109,163900,30093983620,4890,4890,4890,4890,0
20240109,163800,30093983620,4890,4890,4890,4890,0
20240109,163700,30093983620,4890,4890,4890,4890,0
20240109,163600,30093983620,4890,4890,4890,4890,0
20240109,163500,30093983620,4890,4890,4890,4890,0
20240109,163400,30093983620,4890,4890,4890,4890,0
20240109,163300,30093983620,4890,4890,4890,4890,0
20240109,163200,30093983620,4890,4890,4890,4890,0
20240109,163100,30093983620,4890,4890,4890,4890,0
20240109,163000,30093983620,4890,4890,4890,4890,0
20240109,162900,30093983620,4890,4890,4890,4890,0
20240109,162800,30093983620,4890,4890,4890,4890,0
20240109,162700,30093983620,4890,4890,4890,4890,0
20240109,162600,30093983620,4890,4890,4890,4890,0
20240109,162500,30093983620,4890,4890,4890,4890,0
20240109,162400,30093983620,4890,4890,4890,4890,0
20240109,162300,30093983620,4890,4890,4890,4890,0
20240109,162200,30093983620,4890,4890,4890,4890,0
20240109,162100,30093983620,4890,4890,4890,4890,0
20240109,162000,30093983620,4890,4890,4890,4890,0
20240109,161900,30093983620,4890,4890,4890,4890,0
20240109,161800,30093983620,4890,4890,4890,4890,0
20240109,161700,30093983620,4890,4890,4890,4890,0
20240109,161600,30093983620,4890,4890,4890,4890,0
20240109,161500,30093983620,4890,4890,4890,4890,0
20240109,161400,30093983620,4890,4890,4890,4890,0
20240109,161300,30093983620,4890,4890,4890,4890,0
20240109,161200,30093983620,4890,4890,4890,4890,52810
20240109,161100,30093983620,4890,4890,4890,4890,0
20240109,161000,30093983620,4890,4890,4890,4890,0
20240109,160900,30093983620,4890,4890,4890,4890,0
20240109,160800,30093983620,4890,4890,4890,4890,0
20240109,160700,30093983620,4890,4890,4890,4890,0
20240109,160600,30093983620,4890,4890,4890,4890,0
20240109,160500,30093983620,4890,4890,4890,4890,0
20240109,160400,30093983620,4890,4890,4890,4890,0
20240109,160300,30093983620,4890,4890,4890,4890,0
20240109,160200,30093983620,4890,4890,4890,4890,0
20240109,160100,30093983620,4890,4890,4890,4890,0
20240109,160000,30093983620,4890,4890,4890,4890,0
20240109,155900,30093983620,4890,4890,4890,4890,0
20240109,155800,30093983620,4890,4890,4890,4890,0
20240109,155700,30093983620,4890,4890,4890,4890,0
20240109,155600,30093983620,4890,4890,4890,4890,0
20240109,155500,30093983620,4890,4890,4890,4890,0
20240109,155400,30093983620,4890,4890,4890,4890,0
20240109,155300,30093983620,4890,4890,4890,4890,0
20240109,155200,30093983620,4890,4890,4890,4890,0
20240109,155100,30093983620,4890,4890,4890,4890,0
20240109,155000,30093983620,4890,4890,4890,4890,0
20240109,154900,30093983620,4890,4890,4890,4890,0
20240109,154800,30093983620,4890,4890,4890,4890,0
20240109,154700,30093983620,4890,4890,4890,4890,0
20240109,154600,30093983620,4890,4890,4890,4890,0
20240109,154500,30093983620,4890,4890,4890,4890,0
20240109,154400,30093983620,4890,4890,4890,4890,0
20240109,154300,30093983620,4890,4890,4890,4890,0
20240109,154200,30093983620,4890,4890,4890,4890,52810
20240109,154100,30093983620,4890,4890,4890,4890,0
20240109,154000,30093983620,4890,4890,4890,4890,0
20240109,153900,30093983620,4890,4890,4890,4890,0
20240109,153800,30093983620,4890,4890,4890,4890,0
20240109,153700,30093983620,4890,4890,4890,4890,0
20240109,153600,30093983620,4890,4890,4890,4890,0
20240109,153500,30093983620,4890,4890,4890,4890,0
20240109,153400,30093983620,4890,4890,4890,4890,0
20240109,153300,30093983620,4890,4890,4890,4890,0
20240109,153200,30093983620,4890,4890,4890,4890,0
20240109,153100,30093983620,4890,4890,4890,4890,0
20240109,153000,30093983620,4890,4890,4890,4890,52810
20240109,152900,29835742720,4855,4855,4855,4855,0
20240109,152800,29835742720,4855,4855,4855,4855,0
20240109,152700,29835742720,4855,4855,4855,4855,0
20240109,152600,29835742720,4855,4855,4855,4855,0
20240109,152500,29835742720,4855,4855,4855,4855,0
20240109,152400,29835742720,4855,4855,4855,4855,0
20240109,152300,29835742720,4855,4855,4855,4855,0
20240109,152200,29835742720,4855,4855,4855,4855,0
20240109,152100,29835742720,4855,4855,4855,4855,0
20240109,152000,29835742720,4855,4855,4855,4855,0
20240109,151900,29835742720,4855,4840,4855,4840,10469
20240109,151800,29785021615,4840,4835,4845,4835,5092
20240109,151700,29760385355,4845,4850,4850,4840,1165
20240109,151600,29754742195,4850,4835,4850,4830,16972
20240109,151500,29672651160,4835,4830,4835,4820,12765
20240109,151400,29611008910,4830,4835,4835,4820,5463
20240109,151300,29584638300,4835,4835,4835,4820,3486
20240109,151200,29567793670,4840,4825,4840,4820,5709
20240109,151100,29540233035,4825,4830,4830,4825,12070
20240109,151000,29481948865,4840,4835,4840,4830,2080
20240109,150900,29471888995,4835,4835,4835,4830,2103
20240109,150800,29461721745,4830,4835,4840,4830,2138
20240109,150700,29451380225,4835,4835,4840,4830,5511
20240109,150600,29424732020,4835,4835,4835,4830,5487
20240109,150500,29398229175,4835,4830,4835,4830,7371
20240109,150400,29362598465,4835,4845,4850,4830,6762
20240109,150300,29329862305,4845,4855,4855,4845,5342
20240109,150200,29303958385,4855,4855,4860,4855,4109
20240109,150100,29284001030,4855,4855,4860,4850,1605
20240109,150000,29276210280,4850,4860,4860,4850,5029
20240109,145900,29251803360,4860,4860,4860,4855,5349
20240109,145800,29225814455,4850,4855,4860,4850,4245
20240109,145700,29205207200,4850,4855,4855,4850,1294
20240109,145600,29198925355,4855,4855,4860,4850,1569
20240109,145500,29191306890,4855,4855,4855,4850,4173
20240109,145400,29171057875,4855,4855,4860,4850,5112
20240109,145300,29146237890,4855,4845,4855,4845,2365
20240109,145200,29134768595,4845,4830,4845,4825,2117
20240109,145100,29124529270,4830,4825,4830,4825,10535
20240109,145000,29073685855,4825,4830,4835,4825,3979
20240109,144900,29054469000,4830,4830,4835,4830,5142
20240109,144800,29029619255,4835,4830,4835,4830,3769
20240109,144700,29011412525,4830,4845,4845,4830,7458
20240109,144600,28975357895,4845,4845,4845,4840,7077
20240109,144500,28941103260,4845,4865,4865,4845,5781
20240109,144400,28913076165,4865,4860,4870,4850,3886
20240109,144300,28894218315,4865,4850,4870,4850,8564
20240109,144200,28852668150,4850,4855,4860,4850,2934
20240109,144100,28838428560,4855,4855,4855,4850,2712
20240109,144000,28825265610,4850,4860,4860,4850,6124
20240109,143900,28795526455,4860,4855,4860,4855,1068
20240109,143800,28790339885,4860,4860,4860,4855,8002
20240109,143700,28751451720,4860,4865,4865,4860,1238
20240109,143600,28745432330,4865,4870,4870,4865,4650
20240109,143500,28722808900,4870,4875,4880,4865,4104
20240109,143400,28702814865,4875,4875,4880,4875,2842
20240109,143300,28688956115,4875,4870,4875,4870,2969
20240109,143200,28674493845,4870,4890,4890,4870,3360
20240109,143100,28658095500,4890,4880,4890,4880,4536
20240109,143000,28635944610,4880,4885,4885,4865,5177
20240109,142900,28610687615,4885,4870,4885,4865,3751
20240109,142800,28592393015,4875,4870,4885,4865,2924
20240109,142700,28578137860,4865,4860,4865,4860,1271
20240109,142600,28571960270,4860,4850,4860,4850,1975
20240109,142500,28562370110,4850,4845,4850,4845,1203
20240109,142400,28556538415,4850,4845,4850,4845,2369
20240109,142300,28545060550,4845,4855,4855,4845,8347
20240109,142200,28504577525,4855,4855,4860,4855,1287
20240109,142100,28498329060,4860,4855,4860,4850,447
20240109,142000,28496157320,4860,4855,4860,4850,1789
20240109,141900,28487474910,4855,4875,4875,4855,5138
20240109,141800,28462499470,4875,4865,4880,4865,941
20240109,141700,28457912160,4865,4870,4885,4865,4617
20240109,141600,28435420940,4880,4880,4890,4875,5734
20240109,141500,28407450760,4885,4885,4895,4875,10718
20240109,141400,28355109575,4895,4880,4895,4880,15372
20240109,141300,28279953220,4880,4875,4880,4870,4524
20240109,141200,28257904235,4870,4860,4870,4855,10587
20240109,141100,28206387105,4860,4855,4860,4855,2892
20240109,141000,28192344945,4855,4850,4855,4850,1602
20240109,140900,28184575065,4845,4840,4845,4840,1494
20240109,140800,28177336850,4845,4840,4845,4840,1777
20240109,140700,28168733415,4845,4840,4850,4835,1938
20240109,140600,28159352725,4840,4835,4850,4835,4276
20240109,140500,28138666690,4840,4840,4840,4830,3323
20240109,140400,28122594575,4840,4845,4850,4830,22059
20240109,140300,28015854265,4850,4850,4850,4845,3009
20240109,140200,28001264020,4850,4845,4850,4845,2343
20240109,140100,27989912180,4835,4840,4845,4835,1980
20240109,140000,27980337010,4840,4835,4840,4835,3210
20240109,135900,27964810485,4835,4835,4840,4835,2520
20240109,135800,27952617755,4840,4840,4840,4835,4726
20240109,135700,27929766500,4840,4850,4850,4840,6735
20240109,135600,27897154710,4850,4845,4850,4840,2493
20240109,135500,27885079840,4845,4850,4850,4840,1970
20240109,135400,27875542130,4845,4845,4850,4845,1643
20240109,135300,27867579195,4845,4845,4845,4840,2148
20240109,135200,27857172395,4850,4850,4850,4840,2477
20240109,135100,27845169505,4845,4840,4845,4840,4265
20240109,135000,27824514765,4835,4840,4840,4835,1121
20240109,134900,27819089135,4840,4840,4845,4840,1283
20240109,134800,27812879305,4840,4840,4840,4835,3899
20240109,134700,27794014145,4845,4840,4845,4835,2528
20240109,134600,27781779920,4845,4835,4845,4835,1399
20240109,134500,27775013400,4835,4840,4845,4835,2569
20240109,134400,27762588785,4840,4840,4845,4840,4112
20240109,134300,27742683840,4845,4850,4850,4840,1238
20240109,134200,27736682395,4840,4855,4855,4840,6898
20240109,134100,27703256110,4850,4850,4855,4835,9905
20240109,134000,27655246780,4850,4845,4850,4840,10960
20240109,133900,27602163470,4845,4855,4855,4835,21434
20240109,133800,27498310100,4855,4845,4860,4845,7253
20240109,133700,27463110450,4850,4830,4850,4830,12917
20240109,133600,27400617565,4835,4825,4835,4825,12704
20240109,133500,27339215735,4825,4830,4830,4825,4735
20240109,133400,27316366715,4830,4840,4840,4830,3401
20240109,133300,27299925695,4840,4835,4840,4835,3314
20240109,133200,27283901600,4835,4835,4845,4810,19549
20240109,133100,27189532250,4835,4840,4840,4835,812
20240109,133000,27185602940,4840,4815,4840,4815,10117
20240109,132900,27136747240,4815,4820,4825,4815,1530
20240109,132800,27129375450,4820,4835,4835,4820,4959
20240109,132700,27105439285,4835,4825,4835,4825,1393
20240109,132600,27098711175,4825,4825,4825,4815,5423
20240109,132500,27072574325,4825,4825,4825,4815,8333
20240109,132400,27032405695,4820,4825,4825,4820,9374
20240109,132300,26987219925,4825,4835,4835,4820,4927
20240109,132200,26963437390,4835,4835,4835,4830,3080
20240109,132100,26948557085,4830,4830,4840,4830,3371
20240109,132000,26932264535,4830,4820,4840,4820,11434
20240109,131900,26877019885,4820,4840,4840,4815,16330
20240109,131800,26798232565,4835,4830,4835,4825,2574
20240109,131700,26785791970,4830,4830,4835,4830,3047
20240109,131600,26771074150,4835,4830,4835,4830,4021
20240109,131500,26751644255,4830,4830,4835,4825,6974
20240109,131400,26717987760,4830,4835,4835,4830,5657
20240109,131300,26690652765,4835,4830,4840,4830,3393
20240109,131200,26674250755,4835,4830,4840,4830,9796
20240109,131100,26626898190,4835,4850,4850,4830,11047
20240109,131000,26573415255,4850,4840,4850,4835,12059
20240109,130900,26515043035,4840,4820,4840,4820,8705
20240109,130800,26472990835,4820,4835,4840,4820,7000
20240109,130700,26439176135,4830,4815,4835,4810,4120
20240109,130600,26419285165,4810,4825,4830,4810,11751
20240109,130500,26362628865,4830,4850,4850,4830,8020
20240109,130400,26323824395,4850,4840,4850,4840,11951
20240109,130300,26265908850,4835,4830,4840,4825,7467
20240109,130200,26229828925,4830,4835,4835,4820,10068
20240109,130100,26181245340,4835,4825,4835,4820,16243
20240109,130000,26102854430,4825,4800,4825,4795,8798
20240109,125900,26060529320,4800,4790,4800,4790,9060
20240109,125800,26017086670,4795,4785,4800,4775,29583
20240109,125700,25875542240,4785,4795,4815,4785,20806
20240109,125600,25775831365,4795,4810,4815,4780,63518
20240109,125500,25471143790,4815,4820,4835,4810,23667
20240109,125400,25356993010,4820,4815,4825,4810,7908
20240109,125300,25318901360,4815,4815,4825,4810,10387
20240109,125200,25268865595,4825,4815,4835,4805,21892
20240109,125100,25163388145,4815,4825,4835,4815,10026
20240109,125000,25115015510,4820,4830,4835,4815,33234
20240109,124900,24954772095,4830,4830,4835,4820,14042
20240109,124800,24886968775,4825,4845,4845,4825,40480
20240109,124700,24691205365,4845,4860,4865,4845,43798
20240109,124600,24478648020,4860,4870,4870,4860,17971
20240109,124500,24391241825,4870,4880,4885,4865,16370
20240109,124400,24311462850,4880,4880,4880,4870,10271
20240109,124300,24261391365,4880,4880,4885,4860,38264
20240109,124200,24075033585,4875,4895,4895,4875,29442
20240109,124100,23931146925,4895,4905,4915,4890,47085
20240109,124000,23700411265,4910,4915,4920,4910,12717
20240109,123900,23637946135,4915,4910,4920,4905,22091
20240109,123800,23529409135,4915,4915,4920,4910,12141
20240109,123700,23469727230,4910,4910,4930,4905,28248
20240109,123600,23331011425,4910,4945,4945,4910,69924
20240109,123500,22986496275,4940,4960,4960,4940,10601
20240109,123400,22934055020,4960,4960,4965,4950,4737
20240109,123300,22910558555,4965,4955,4965,4940,43693
20240109,123200,22694400240,4960,4970,4970,4955,17958
20240109,123100,22605310250,4965,4960,4970,4950,20282
20240109,123000,22504730455,4960,4965,4975,4940,60316
20240109,122900,22205730180,4965,4985,4990,4965,41229
20240109,122800,22000638635,4985,4995,5000,4985,7272
20240109,122700,21964337540,5000,5000,5010,4995,11226
20240109,122600,21908201695,5010,5000,5020,5000,7547
20240109,122500,21870401235,5010,5020,5030,5000,8041
20240109,122400,21830073675,5040,5030,5040,5020,18138
20240109,122300,21738812025,5030,5040,5050,5020,17521
20240109,122200,21650567455,5040,5020,5040,5020,9882
20240109,122100,21600797495,5030,5000,5030,5000,15062
20240109,122000,21525173435,5000,4990,5010,4990,13388
20240109,121900,21458213510,4985,4985,5000,4980,12327
20240109,121800,21396763845,4985,4990,5010,4985,7599
20240109,121700,21358785015,4995,4990,5010,4985,13527
20240109,121600,21291222325,5000,4990,5000,4985,9662
20240109,121500,21243007060,4995,4995,5000,4985,13259
20240109,121400,21176824200,4995,5000,5000,4990,9714
20240109,121300,21128283390,4990,5000,5010,4985,15917
20240109,121200,21048803820,4995,5020,5030,4995,10698
20240109,121100,20995255420,5010,5030,5030,5010,8718
20240109,121000,20951526830,5030,5020,5030,5020,5116
20240109,120900,20925831130,5020,5030,5040,5020,17294
20240109,120800,20838895910,5030,5020,5030,5010,10505
20240109,120700,20786228330,5010,5030,5030,5010,7356
20240109,120600,20749304980,5030,5040,5050,5030,40917
20240109,120500,20542846510,5040,5010,5050,5010,32191
20240109,120400,20380845100,5010,4990,5020,4990,27791
20240109,120300,20241855040,4990,4995,4995,4990,5592
20240109,120200,20213941850,4990,4970,5000,4965,11814
20240109,120100,20155015460,4980,4980,4985,4970,21334
20240109,120000,20048885435,4985,5000,5000,4985,8299
20240109,115900,20007478565,4990,4980,5020,4980,36502
20240109,115800,19824889430,4980,4980,4990,4965,26094
20240109,115700,19695012585,4985,4995,5000,4970,58538
20240109,115600,19403269915,4995,5000,5020,4990,34834
20240109,115500,19229196095,5010,5030,5030,4995,60211
20240109,115400,18927724875,5030,5020,5050,5010,35872
20240109,115300,18747354715,5020,5050,5060,5020,35920
20240109,115200,18566516655,5050,5070,5080,5030,55512
20240109,115100,18285514925,5070,5040,5070,5020,56958
20240109,115000,17998059975,5040,5020,5040,5000,61064
20240109,114900,17691976335,5030,5060,5070,5010,52281
20240109,114800,17428442065,5060,5060,5090,5020,75361
20240109,114700,17047218135,5070,5000,5080,4995,243661
20240109,114600,15821281195,4995,4970,5000,4960,130980
20240109,114500,15168310045,4965,4960,4970,4955,22714
20240109,114400,15055610570,4950,4950,4960,4950,9908
20240109,114300,15006513885,4945,4945,4950,4940,14507
20240109,114200,14934769120,4945,4955,4955,4940,23576
20240109,114100,14818088915,4950,4965,4970,4940,35315
20240109,114000,14643213250,4965,4955,4965,4950,35063
20240109,113900,14469275915,4950,4940,4955,4940,42906
20240109,113800,14256941380,4940,4920,4940,4910,29337
20240109,113700,14112331285,4920,4900,4920,4895,9947
20240109,113600,14063560795,4900,4915,4920,4895,5687
20240109,113500,14035637715,4915,4890,4915,4885,23696
20240109,113400,13919495275,4890,4905,4905,4890,13646
20240109,113300,13852697770,4905,4905,4910,4900,6027
20240109,113200,13823140875,4905,4915,4915,4905,6227
20240109,113100,13792546535,4915,4925,4925,4915,5641
20240109,113000,13764786155,4920,4925,4930,4920,7324
20240109,112900,13728733060,4925,4915,4930,4915,4718
20240109,112800,13705519590,4915,4915,4915,4910,3789
20240109,112700,13686899115,4915,4915,4915,4905,4358
20240109,112600,13665499215,4915,4900,4920,4895,17233
20240109,112500,13580998130,4895,4905,4910,4895,13773
20240109,112400,13513499260,4905,4915,4935,4905,16754
20240109,112300,13431145115,4915,4945,4945,4915,19017
20240109,112200,13337333060,4945,4940,4950,4935,16042
20240109,112100,13258069190,4940,4930,4945,4920,11118
20240109,112000,13203155150,4920,4920,4945,4920,23264
20240109,111900,13088381755,4920,4950,4955,4920,58803
20240109,111800,12797770235,4950,4930,4950,4930,65511
20240109,111700,12473796910,4935,4935,4940,4925,24893
20240109,111600,12350985070,4935,4915,4935,4910,35301
20240109,111500,12177210465,4915,4895,4915,4895,35744
20240109,111400,12001873695,4895,4900,4900,4895,4765
20240109,111300,11978538865,4895,4900,4900,4895,3808
20240109,111200,11959889545,4895,4890,4900,4890,5214
20240109,111100,11934369665,4895,4895,4900,4890,3429
20240109,111000,11917581610,4900,4900,4900,4895,2362
20240109,110900,11906012330,4900,4895,4900,4890,5775
20240109,110800,11877741765,4900,4900,4905,4885,11909
20240109,110700,11819397650,4900,4895,4905,4895,3914
20240109,110600,11800217515,4900,4890,4905,4890,26521
20240109,110500,11670317305,4875,4880,4890,4870,9165
20240109,110400,11625553015,4880,4870,4880,4870,1742
20240109,110300,11617058465,4880,4885,4885,4870,2533
20240109,110200,11604718715,4885,4885,4890,4865,6550
20240109,110100,11572765650,4885,4875,4885,4855,7837
20240109,110000,11534614335,4875,4855,4875,4850,19717
20240109,105900,11438726340,4855,4860,4865,4845,16252
20240109,105800,11359819880,4860,4865,4870,4860,8836
20240109,105700,11316843840,4865,4875,4875,4865,5817
20240109,105600,11288514300,4865,4875,4880,4865,6889
20240109,105500,11254940415,4875,4875,4880,4870,9605
20240109,105400,11208116390,4875,4880,4885,4875,5990
20240109,105300,11178882700,4880,4870,4885,4865,14735
20240109,105200,11107025340,4870,4885,4890,4865,11589
20240109,105100,11050526360,4890,4895,4900,4885,9668
20240109,105000,11003207200,4900,4895,4905,4895,15782
20240109,104900,10925880395,4900,4870,4900,4870,37883
20240109,104800,10740622495,4875,4875,4875,4860,7980
20240109,104700,10701772285,4865,4870,4880,4865,6238
20240109,104600,10671398165,4870,4875,4880,4870,6978
20240109,104500,10637402230,4875,4885,4885,4875,5884
20240109,104400,10608690745,4885,4870,4890,4870,13424
20240109,104300,10543223670,4875,4885,4890,4870,4342
20240109,104200,10522024050,4885,4860,4885,4860,16245
20240109,104100,10442891070,4860,4855,4875,4855,10871
20240109,104000,10390056290,4855,4865,4870,4855,5641
20240109,103900,10362664795,4860,4880,4880,4860,15583
20240109,103800,10286849415,4880,4870,4880,4865,4199
20240109,103700,10266406550,4865,4865,4880,4865,5136
20240109,103600,10241392815,4870,4870,4890,4865,6176
20240109,103500,10211298515,4870,4885,4895,4870,21344
20240109,103400,10107041510,4875,4885,4885,4875,18162
20240109,103300,10018386460,4885,4885,4895,4885,12631
20240109,103200,9956628895,4880,4890,4895,4880,10319
20240109,103100,9906184100,4890,4905,4905,4890,8373
20240109,103000,9865183275,4910,4915,4920,4900,23363
20240109,102900,9750479360,4915,4915,4920,4910,41682
20240109,102800,9545543475,4910,4900,4910,4895,39608
20240109,102700,9351243280,4900,4870,4900,4870,61323
20240109,102600,9051241965,4875,4865,4875,4850,9661
20240109,102500,9004238195,4865,4840,4865,4830,30718
20240109,102400,8855322100,4835,4850,4850,4835,7804
20240109,102300,8817539770,4850,4840,4860,4835,11101
20240109,102200,8763682050,4850,4850,4855,4840,27522
20240109,102100,8630272415,4850,4855,4860,4850,16884
20240109,102000,8548296615,4860,4860,4865,4855,13270
20240109,101900,8483822730,4855,4860,4865,4855,16645
20240109,101800,8402955790,4855,4870,4875,4855,16231
20240109,101700,8323989580,4870,4870,4885,4865,21061
20240109,101600,8221274950,4870,4885,4890,4865,11192
20240109,101500,8166671865,4885,4865,4890,4860,28484
20240109,101400,8027807900,4865,4875,4880,4860,28421
20240109,101300,7889320790,4880,4900,4900,4875,42109
20240109,101200,7683505530,4900,4895,4910,4880,94158
20240109,101100,7222377140,4895,4895,4900,4875,120445
20240109,101000,6633562415,4890,4830,4895,4825,140322
20240109,100900,5951107785,4825,4825,4830,4815,18794
20240109,100800,5860464690,4830,4765,4830,4765,79588
20240109,100700,5478261225,4765,4770,4775,4765,3599
20240109,100600,5461093995,4765,4760,4770,4760,5252
20240109,100500,5436078000,4770,4770,4770,4760,1504
20240109,100400,5428909435,4765,4765,4770,4765,3513
20240109,100300,5412161120,4765,4765,4770,4755,3078
20240109,100200,5397516180,4770,4770,4770,4770,2183
20240109,100100,5387103270,4755,4760,4775,4750,11790
20240109,100000,5331035520,4760,4765,4780,4755,6969
20240109,095900,5297856715,4765,4760,4780,4755,19380
20240109,095800,5205455675,4760,4760,4765,4755,5216
20240109,095700,5180647815,4760,4760,4775,4750,12569
20240109,095600,5120831345,4760,4765,4765,4760,4309
20240109,095500,5100317110,4765,4760,4765,4755,9243
20240109,095400,5056330120,4760,4755,4760,4755,6549
20240109,095300,5025172490,4755,4750,4760,4750,8218
20240109,095200,4986102265,4750,4780,4785,4750,29579
20240109,095100,4845038010,4780,4795,4795,4780,11304
20240109,095000,4790927005,4795,4785,4805,4780,17677
20240109,094900,4706148115,4785,4780,4795,4765,5313
20240109,094800,4680738410,4775,4780,4795,4760,23468
20240109,094700,4568668865,4780,4780,4785,4770,23689
20240109,094600,4455454180,4780,4755,4790,4740,27151
20240109,094500,4326068930,4755,4810,4810,4755,56551
20240109,094400,4055232275,4805,4825,4825,4805,35055
20240109,094300,3886454800,4820,4835,4840,4810,44888
20240109,094200,3669780210,4835,4840,4845,4795,106458
20240109,094100,3156288795,4840,4750,4845,4750,108291
20240109,094000,2637444080,4760,4740,4760,4735,58353
20240109,093900,2360262830,4745,4730,4745,4720,52066
20240109,093800,2113636120,4730,4720,4730,4715,20499
20240109,093700,2016838280,4715,4700,4720,4695,28784
20240109,093600,1881391795,4700,4685,4700,4685,64058
20240109,093500,1580677800,4690,4685,4690,4680,7217
20240109,093400,1546866805,4685,4680,4685,4675,9545
20240109,093300,1502164475,4680,4680,4685,4675,7545
20240109,093200,1466847345,4680,4680,4680,4670,7995
20240109,093100,1429448460,4680,4675,4680,4675,5140
20240109,093000,1405416750,4675,4665,4675,4665,5089
20240109,092900,1381656445,4665,4670,4675,4665,1165
20240109,092800,1376218915,4675,4665,4675,4665,9006
20240109,092700,1334189655,4665,4665,4675,4660,5946
20240109,092600,1306473155,4665,4650,4675,4650,8687
20240109,092500,1265976745,4650,4655,4655,4650,8854
20240109,092400,1224789255,4660,4655,4665,4655,6741
20240109,092300,1193369620,4660,4665,4665,4660,2078
20240109,092200,1183676725,4665,4655,4665,4655,3993
20240109,092100,1165058110,4655,4655,4655,4655,2727
20240109,092000,1152363925,4655,4665,4665,4650,9170
20240109,091900,1109617635,4660,4650,4660,4650,4983
20240109,091800,1086440775,4650,4665,4665,4650,3342
20240109,091700,1070893125,4665,4650,4675,4645,9726
20240109,091600,1025589465,4650,4650,4655,4645,11711
20240109,091500,971137495,4650,4665,4665,4650,7198
20240109,091400,937595985,4660,4670,4675,4660,6281
20240109,091300,908287370,4670,4685,4685,4670,7945
20240109,091200,871105765,4685,4675,4690,4675,14297
20240109,091100,804173135,4670,4640,4670,4640,8267
20240109,091000,765721080,4645,4655,4655,4640,9372
20240109,090900,722150950,4655,4670,4670,4650,13135
20240109,090800,660900680,4670,4665,4670,4660,5711
20240109,090700,634259090,4670,4655,4675,4650,6636
20240109,090600,603319070,4655,4655,4660,4650,4398
20240109,090500,582844855,4655,4640,4655,4635,4575
20240109,090400,561578215,4650,4635,4650,4630,14990
20240109,090300,492129550,4630,4635,4640,4625,17839
20240109,090200,409480515,4635,4640,4660,4635,14613
20240109,090100,341642585,4640,4660,4660,4635,19608
20240109,090000,250618445,4650,4685,4695,4650,52391