KissMeData/024900/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191000,2244566220,5450,5450,5450,5450,3967
20240109,190900,2244566220,5450,5450,5450,5450,0
20240109,190800,2244566220,5450,5450,5450,5450,0
20240109,190700,2244566220,5450,5450,5450,5450,0
20240109,190600,2244566220,5450,5450,5450,5450,0
20240109,190500,2244566220,5450,5450,5450,5450,0
20240109,190400,2244566220,5450,5450,5450,5450,0
20240109,190300,2244566220,5450,5450,5450,5450,0
20240109,190200,2244566220,5450,5450,5450,5450,0
20240109,190100,2244566220,5450,5450,5450,5450,0
20240109,190000,2244566220,5450,5450,5450,5450,0
20240109,185900,2244566220,5450,5450,5450,5450,0
20240109,185800,2244566220,5450,5450,5450,5450,0
20240109,185700,2244566220,5450,5450,5450,5450,0
20240109,185600,2244566220,5450,5450,5450,5450,0
20240109,185500,2244566220,5450,5450,5450,5450,0
20240109,185400,2244566220,5450,5450,5450,5450,0
20240109,185300,2244566220,5450,5450,5450,5450,0
20240109,185200,2244566220,5450,5450,5450,5450,0
20240109,185100,2244566220,5450,5450,5450,5450,0
20240109,185000,2244566220,5450,5450,5450,5450,0
20240109,184900,2244566220,5450,5450,5450,5450,0
20240109,184800,2244566220,5450,5450,5450,5450,0
20240109,184700,2244566220,5450,5450,5450,5450,0
20240109,184600,2244566220,5450,5450,5450,5450,0
20240109,184500,2244566220,5450,5450,5450,5450,0
20240109,184400,2244566220,5450,5450,5450,5450,0
20240109,184300,2244566220,5450,5450,5450,5450,0
20240109,184200,2244566220,5450,5450,5450,5450,0
20240109,184100,2244566220,5450,5450,5450,5450,0
20240109,184000,2244566220,5450,5450,5450,5450,3967
20240109,183900,2244566220,5450,5450,5450,5450,0
20240109,183800,2244566220,5450,5450,5450,5450,0
20240109,183700,2244566220,5450,5450,5450,5450,0
20240109,183600,2244566220,5450,5450,5450,5450,0
20240109,183500,2244566220,5450,5450,5450,5450,0
20240109,183400,2244566220,5450,5450,5450,5450,0
20240109,183300,2244566220,5450,5450,5450,5450,0
20240109,183200,2244566220,5450,5450,5450,5450,0
20240109,183100,2244566220,5450,5450,5450,5450,0
20240109,183000,2244566220,5450,5450,5450,5450,0
20240109,182900,2244566220,5450,5450,5450,5450,0
20240109,182800,2244566220,5450,5450,5450,5450,0
20240109,182700,2244566220,5450,5450,5450,5450,0
20240109,182600,2244566220,5450,5450,5450,5450,0
20240109,182500,2244566220,5450,5450,5450,5450,0
20240109,182400,2244566220,5450,5450,5450,5450,0
20240109,182300,2244566220,5450,5450,5450,5450,0
20240109,182200,2244566220,5450,5450,5450,5450,0
20240109,182100,2244566220,5450,5450,5450,5450,0
20240109,182000,2244566220,5450,5450,5450,5450,0
20240109,181900,2244566220,5450,5450,5450,5450,0
20240109,181800,2244566220,5450,5450,5450,5450,0
20240109,181700,2244566220,5450,5450,5450,5450,0
20240109,181600,2244566220,5450,5450,5450,5450,0
20240109,181500,2244566220,5450,5450,5450,5450,0
20240109,181400,2244566220,5450,5450,5450,5450,0
20240109,181300,2244566220,5450,5450,5450,5450,0
20240109,181200,2244566220,5450,5450,5450,5450,0
20240109,181100,2244566220,5450,5450,5450,5450,0
20240109,181000,2244566220,5450,5450,5450,5450,3967
20240109,180900,2244566220,5450,5450,5450,5450,0
20240109,180800,2244566220,5450,5450,5450,5450,0
20240109,180700,2244566220,5450,5450,5450,5450,0
20240109,180600,2244566220,5450,5450,5450,5450,0
20240109,180500,2244566220,5450,5450,5450,5450,0
20240109,180400,2244566220,5450,5450,5450,5450,0
20240109,180300,2244566220,5450,5450,5450,5450,0
20240109,180200,2244566220,5450,5450,5450,5450,0
20240109,180100,2244566220,5450,5450,5450,5450,0
20240109,180000,2244566220,5450,5450,5450,5450,0
20240109,175900,2244566220,5450,5450,5450,5450,0
20240109,175800,2244566220,5450,5450,5450,5450,0
20240109,175700,2244566220,5450,5450,5450,5450,0
20240109,175600,2244566220,5450,5450,5450,5450,0
20240109,175500,2244566220,5450,5450,5450,5450,0
20240109,175400,2244566220,5450,5450,5450,5450,0
20240109,175300,2244566220,5450,5450,5450,5450,0
20240109,175200,2244566220,5450,5450,5450,5450,0
20240109,175100,2244566220,5450,5450,5450,5450,0
20240109,175000,2244566220,5450,5450,5450,5450,0
20240109,174900,2244566220,5450,5450,5450,5450,0
20240109,174800,2244566220,5450,5450,5450,5450,0
20240109,174700,2244566220,5450,5450,5450,5450,0
20240109,174600,2244566220,5450,5450,5450,5450,0
20240109,174500,2244566220,5450,5450,5450,5450,0
20240109,174400,2244566220,5450,5450,5450,5450,0
20240109,174300,2244566220,5450,5450,5450,5450,0
20240109,174200,2244566220,5450,5450,5450,5450,0
20240109,174100,2244566220,5450,5450,5450,5450,0
20240109,174000,2244566220,5450,5450,5450,5450,3967
20240109,173900,2244566220,5450,5450,5450,5450,0
20240109,173800,2244566220,5450,5450,5450,5450,0
20240109,173700,2244566220,5450,5450,5450,5450,0
20240109,173600,2244566220,5450,5450,5450,5450,0
20240109,173500,2244566220,5450,5450,5450,5450,0
20240109,173400,2244566220,5450,5450,5450,5450,0
20240109,173300,2244566220,5450,5450,5450,5450,0
20240109,173200,2244566220,5450,5450,5450,5450,0
20240109,173100,2244566220,5450,5450,5450,5450,0
20240109,173000,2244566220,5450,5450,5450,5450,0
20240109,172900,2244566220,5450,5450,5450,5450,0
20240109,172800,2244566220,5450,5450,5450,5450,0
20240109,172700,2244566220,5450,5450,5450,5450,0
20240109,172600,2244566220,5450,5450,5450,5450,0
20240109,172500,2244566220,5450,5450,5450,5450,0
20240109,172400,2244566220,5450,5450,5450,5450,0
20240109,172300,2244566220,5450,5450,5450,5450,0
20240109,172200,2244566220,5450,5450,5450,5450,0
20240109,172100,2244566220,5450,5450,5450,5450,0
20240109,172000,2244566220,5450,5450,5450,5450,0
20240109,171900,2244566220,5450,5450,5450,5450,0
20240109,171800,2244566220,5450,5450,5450,5450,0
20240109,171700,2244566220,5450,5450,5450,5450,0
20240109,171600,2244566220,5450,5450,5450,5450,0
20240109,171500,2244566220,5450,5450,5450,5450,0
20240109,171400,2244566220,5450,5450,5450,5450,0
20240109,171300,2244566220,5450,5450,5450,5450,0
20240109,171200,2244566220,5450,5450,5450,5450,0
20240109,171100,2244566220,5450,5450,5450,5450,0
20240109,171000,2244566220,5450,5450,5450,5450,3967
20240109,170900,2244566220,5450,5450,5450,5450,0
20240109,170800,2244566220,5450,5450,5450,5450,0
20240109,170700,2244566220,5450,5450,5450,5450,0
20240109,170600,2244566220,5450,5450,5450,5450,0
20240109,170500,2244566220,5450,5450,5450,5450,0
20240109,170400,2244566220,5450,5450,5450,5450,0
20240109,170300,2244566220,5450,5450,5450,5450,0
20240109,170200,2244566220,5450,5450,5450,5450,0
20240109,170100,2244566220,5450,5450,5450,5450,0
20240109,170000,2244566220,5450,5450,5450,5450,0
20240109,165900,2244566220,5450,5450,5450,5450,0
20240109,165800,2244566220,5450,5450,5450,5450,0
20240109,165700,2244566220,5450,5450,5450,5450,0
20240109,165600,2244566220,5450,5450,5450,5450,0
20240109,165500,2244566220,5450,5450,5450,5450,0
20240109,165400,2244566220,5450,5450,5450,5450,0
20240109,165300,2244566220,5450,5450,5450,5450,0
20240109,165200,2244566220,5450,5450,5450,5450,0
20240109,165100,2244566220,5450,5450,5450,5450,0
20240109,165000,2244566220,5450,5450,5450,5450,0
20240109,164900,2244566220,5450,5450,5450,5450,0
20240109,164800,2244566220,5450,5450,5450,5450,0
20240109,164700,2244566220,5450,5450,5450,5450,0
20240109,164600,2244566220,5450,5450,5450,5450,0
20240109,164500,2244566220,5450,5450,5450,5450,0
20240109,164400,2244566220,5450,5450,5450,5450,0
20240109,164300,2244566220,5450,5450,5450,5450,0
20240109,164200,2244566220,5450,5450,5450,5450,0
20240109,164100,2244566220,5450,5450,5450,5450,0
20240109,164000,2244566220,5450,5450,5450,5450,3967
20240109,163900,2244566220,5450,5450,5450,5450,0
20240109,163800,2244566220,5450,5450,5450,5450,0
20240109,163700,2244566220,5450,5450,5450,5450,0
20240109,163600,2244566220,5450,5450,5450,5450,0
20240109,163500,2244566220,5450,5450,5450,5450,0
20240109,163400,2244566220,5450,5450,5450,5450,0
20240109,163300,2244566220,5450,5450,5450,5450,0
20240109,163200,2244566220,5450,5450,5450,5450,0
20240109,163100,2244566220,5450,5450,5450,5450,0
20240109,163000,2244566220,5450,5450,5450,5450,0
20240109,162900,2244566220,5450,5450,5450,5450,0
20240109,162800,2244566220,5450,5450,5450,5450,0
20240109,162700,2244566220,5450,5450,5450,5450,0
20240109,162600,2244566220,5450,5450,5450,5450,0
20240109,162500,2244566220,5450,5450,5450,5450,0
20240109,162400,2244566220,5450,5450,5450,5450,0
20240109,162300,2244566220,5450,5450,5450,5450,0
20240109,162200,2244566220,5450,5450,5450,5450,0
20240109,162100,2244566220,5450,5450,5450,5450,0
20240109,162000,2244566220,5450,5450,5450,5450,0
20240109,161900,2244566220,5450,5450,5450,5450,0
20240109,161800,2244566220,5450,5450,5450,5450,0
20240109,161700,2244566220,5450,5450,5450,5450,0
20240109,161600,2244566220,5450,5450,5450,5450,0
20240109,161500,2244566220,5450,5450,5450,5450,0
20240109,161400,2244566220,5450,5450,5450,5450,0
20240109,161300,2244566220,5450,5450,5450,5450,0
20240109,161200,2244566220,5450,5450,5450,5450,0
20240109,161100,2244566220,5450,5450,5450,5450,0
20240109,161000,2244566220,5450,5450,5450,5450,3967
20240109,160900,2244566220,5450,5450,5450,5450,0
20240109,160800,2244566220,5450,5450,5450,5450,0
20240109,160700,2244566220,5450,5450,5450,5450,0
20240109,160600,2244566220,5450,5450,5450,5450,0
20240109,160500,2244566220,5450,5450,5450,5450,0
20240109,160400,2244566220,5450,5450,5450,5450,0
20240109,160300,2244566220,5450,5450,5450,5450,0
20240109,160200,2244566220,5450,5450,5450,5450,0
20240109,160100,2244566220,5450,5450,5450,5450,0
20240109,160000,2244566220,5450,5450,5450,5450,0
20240109,155900,2244566220,5450,5450,5450,5450,0
20240109,155800,2244566220,5450,5450,5450,5450,0
20240109,155700,2244566220,5450,5450,5450,5450,0
20240109,155600,2244566220,5450,5450,5450,5450,0
20240109,155500,2244566220,5450,5450,5450,5450,0
20240109,155400,2244566220,5450,5450,5450,5450,0
20240109,155300,2244566220,5450,5450,5450,5450,0
20240109,155200,2244566220,5450,5450,5450,5450,0
20240109,155100,2244566220,5450,5450,5450,5450,0
20240109,155000,2244566220,5450,5450,5450,5450,0
20240109,154900,2244566220,5450,5450,5450,5450,0
20240109,154800,2244566220,5450,5450,5450,5450,0
20240109,154700,2244566220,5450,5450,5450,5450,0
20240109,154600,2244566220,5450,5450,5450,5450,0
20240109,154500,2244566220,5450,5450,5450,5450,0
20240109,154400,2244566220,5450,5450,5450,5450,0
20240109,154300,2244566220,5450,5450,5450,5450,0
20240109,154200,2244566220,5450,5450,5450,5450,0
20240109,154100,2244566220,5450,5450,5450,5450,0
20240109,154000,2244566220,5450,5450,5450,5450,3967
20240109,153900,2244566220,5450,5450,5450,5450,0
20240109,153800,2244566220,5450,5450,5450,5450,0
20240109,153700,2244566220,5450,5450,5450,5450,0
20240109,153600,2244566220,5450,5450,5450,5450,0
20240109,153500,2244566220,5450,5450,5450,5450,0
20240109,153400,2244566220,5450,5450,5450,5450,0
20240109,153300,2244566220,5450,5450,5450,5450,0
20240109,153200,2244566220,5450,5450,5450,5450,0
20240109,153100,2244566220,5450,5450,5450,5450,0
20240109,153000,2244566220,5450,5450,5450,5450,3967
20240109,152900,2222946070,5450,5450,5450,5450,0
20240109,152800,2222946070,5450,5450,5450,5450,0
20240109,152700,2222946070,5450,5450,5450,5450,0
20240109,152600,2222946070,5450,5450,5450,5450,0
20240109,152500,2222946070,5450,5450,5450,5450,0
20240109,152400,2222946070,5450,5450,5450,5450,0
20240109,152300,2222946070,5450,5450,5450,5450,0
20240109,152200,2222946070,5450,5450,5450,5450,0
20240109,152100,2222946070,5450,5450,5450,5450,0
20240109,152000,2222946070,5450,5450,5450,5450,0
20240109,151900,2222946070,5450,5450,5470,5450,2302
20240109,151800,2210394710,5470,5450,5470,5450,3212
20240109,151700,2192884990,5460,5430,5460,5430,3637
20240109,151600,2173085160,5430,5440,5440,5430,388
20240109,151500,2170976520,5440,5430,5440,5420,936
20240109,151400,2165902900,5450,5460,5460,5410,19550
20240109,151300,2059803340,5460,5460,5460,5460,210
20240109,151200,2058656740,5460,5460,5460,5450,1020
20240109,151100,2053097440,5450,5460,5470,5450,1425
20240109,151000,2045319540,5460,5460,5460,5460,409
20240109,150900,2043086400,5460,5460,5460,5460,205
20240109,150800,2041967100,5460,5460,5460,5450,2201
20240109,150700,2029970560,5460,5460,5460,5460,502
20240109,150600,2027229640,5450,5460,5460,5450,1125
20240109,150500,2021095260,5450,5460,5460,5450,3462
20240109,150400,2002227240,5460,5450,5460,5440,1543
20240109,150300,1993826880,5440,5440,5440,5440,497
20240109,150200,1991123200,5440,5450,5450,5440,778
20240109,150100,1986890830,5440,5450,5450,5440,412
20240109,150000,1984645440,5450,5450,5450,5450,0
20240109,145900,1984645440,5450,5450,5450,5450,688
20240109,145800,1980895840,5450,5450,5450,5450,10
20240109,145700,1980841340,5450,5460,5460,5450,483
20240109,145600,1978208900,5450,5450,5450,5450,138
20240109,145500,1977456800,5450,5450,5450,5450,734
20240109,145400,1973456500,5450,5450,5450,5450,1847
20240109,145300,1963390350,5450,5450,5450,5450,225
20240109,145200,1962164100,5460,5460,5460,5460,2
20240109,145100,1962153180,5460,5460,5460,5460,287
20240109,145000,1960586160,5460,5460,5460,5460,1036
20240109,144900,1954929600,5460,5460,5460,5460,11
20240109,144800,1954869540,5460,5460,5460,5450,265
20240109,144700,1953424140,5450,5450,5460,5450,2304
20240109,144600,1940867290,5450,5470,5470,5450,382
20240109,144500,1938785360,5470,5460,5470,5450,930
20240109,144400,1933707640,5460,5460,5460,5460,248
20240109,144300,1932353560,5470,5470,5470,5470,2
20240109,144200,1932342620,5470,5480,5480,5470,4
20240109,144100,1932320710,5480,5480,5480,5480,1
20240109,144000,1932315230,5460,5470,5470,5460,594
20240109,143900,1929070390,5470,5480,5480,5470,1108
20240109,143800,1923008550,5470,5470,5470,5470,260
20240109,143700,1921586350,5480,5480,5480,5480,17
20240109,143600,1921493190,5480,5480,5480,5480,1
20240109,143500,1921487710,5480,5470,5480,5470,98
20240109,143400,1920950850,5480,5480,5480,5480,15
20240109,143300,1920868650,5470,5470,5470,5470,0
20240109,143200,1920868650,5470,5470,5470,5470,14
20240109,143100,1920792070,5470,5470,5470,5470,75
20240109,143000,1920381820,5470,5470,5470,5460,1136
20240109,142900,1914173900,5470,5470,5470,5470,136
20240109,142800,1913429980,5460,5460,5460,5460,1
20240109,142700,1913424520,5470,5460,5470,5460,332
20240109,142600,1911611780,5460,5470,5470,5460,592
20240109,142500,1908376660,5470,5470,5470,5470,0
20240109,142400,1908376660,5470,5460,5470,5450,82
20240109,142300,1907928310,5450,5470,5470,5450,511
20240109,142200,1905139780,5460,5460,5460,5460,57
20240109,142100,1904828560,5460,5460,5460,5460,2443
20240109,142000,1891489780,5460,5460,5460,5460,881
20240109,141900,1886679520,5470,5460,5470,5460,198
20240109,141800,1885598240,5460,5470,5470,5460,301
20240109,141700,1883953560,5470,5470,5480,5470,310
20240109,141600,1882255860,5480,5480,5480,5480,22
20240109,141500,1882135300,5470,5480,5480,5470,50
20240109,141400,1881861350,5470,5470,5470,5470,100
20240109,141300,1881314350,5470,5470,5480,5470,159
20240109,141200,1880444430,5480,5470,5480,5470,67
20240109,141100,1880077840,5470,5470,5470,5470,2
20240109,141000,1880066900,5470,5470,5480,5470,147
20240109,140900,1879262510,5470,5470,5470,5470,713
20240109,140800,1875362400,5470,5470,5470,5470,11
20240109,140700,1875302230,5480,5480,5480,5480,1
20240109,140600,1875296750,5460,5480,5480,5460,4812
20240109,140500,1849012420,5470,5470,5470,5470,550
20240109,140400,1846003920,5470,5470,5480,5470,730
20240109,140300,1842003780,5470,5470,5470,5470,101
20240109,140200,1841451310,5470,5460,5470,5460,15
20240109,140100,1841369310,5470,5460,5470,5460,531
20240109,140000,1838466310,5460,5460,5460,5460,0
20240109,135900,1838466310,5460,5470,5470,5460,175
20240109,135800,1837510770,5470,5470,5470,5470,0
20240109,135700,1837510770,5470,5470,5470,5460,278
20240109,135600,1835991010,5470,5460,5470,5460,2782
20240109,135500,1820775890,5460,5460,5460,5460,214
20240109,135400,1819607450,5460,5460,5460,5460,239
20240109,135300,1818302510,5460,5460,5460,5460,0
20240109,135200,1818302510,5460,5460,5460,5460,1186
20240109,135100,1811826950,5450,5450,5450,5450,700
20240109,135000,1808011950,5450,5460,5460,5450,261
20240109,134900,1806588990,5460,5460,5460,5450,640
20240109,134800,1803094790,5450,5450,5450,5450,1029
20240109,134700,1797486740,5450,5450,5460,5450,235
20240109,134600,1796205890,5450,5460,5460,5440,4337
20240109,134500,1772568320,5460,5460,5460,5460,228
20240109,134400,1771323440,5470,5470,5470,5470,367
20240109,134300,1769315950,5470,5460,5470,5460,39
20240109,134200,1769102920,5460,5460,5460,5460,1000
20240109,134100,1763642920,5460,5460,5460,5460,3399
20240109,134000,1745084380,5470,5470,5470,5470,1
20240109,133900,1745078910,5460,5470,5470,5460,1278
20240109,133800,1738098250,5470,5460,5470,5460,286
20240109,133700,1736536590,5460,5460,5460,5450,931
20240109,133600,1731453340,5450,5460,5460,5450,3167
20240109,133500,1714183170,5450,5450,5460,5450,550
20240109,133400,1711185610,5450,5470,5470,5450,557
20240109,133300,1708149190,5470,5460,5470,5450,2466
20240109,133200,1694686860,5470,5480,5480,5470,472
20240109,133100,1692104720,5480,5470,5480,5470,493
20240109,133000,1689403180,5470,5470,5480,5470,230
20240109,132900,1688144980,5470,5470,5480,5460,142
20240109,132800,1687368630,5460,5470,5470,5460,72
20240109,132700,1686975130,5470,5470,5470,5470,963
20240109,132600,1681707520,5470,5460,5470,5460,405
20240109,132500,1679496110,5460,5460,5460,5460,218
20240109,132400,1678305830,5450,5450,5450,5450,86
20240109,132300,1677837130,5450,5460,5470,5450,3454
20240109,132200,1658994040,5460,5470,5470,5460,9
20240109,132100,1658944830,5470,5470,5470,5470,329
20240109,132000,1657145200,5470,5470,5470,5470,1047
20240109,131900,1651418110,5470,5470,5480,5470,1116
20240109,131800,1645313530,5470,5480,5480,5470,111
20240109,131700,1644706250,5480,5480,5480,5480,102
20240109,131600,1644147290,5480,5480,5480,5480,32
20240109,131500,1643971930,5480,5480,5480,5480,0
20240109,131400,1643971930,5480,5480,5480,5480,0
20240109,131300,1643971930,5480,5480,5480,5460,222
20240109,131200,1642757770,5470,5480,5480,5470,244
20240109,131100,1641423080,5470,5470,5470,5470,660
20240109,131000,1637812880,5470,5470,5470,5470,726
20240109,130900,1633841660,5470,5480,5480,5470,601
20240109,130800,1630553190,5480,5480,5480,5480,385
20240109,130700,1628443390,5480,5480,5480,5480,469
20240109,130600,1625873270,5480,5470,5480,5470,508
20240109,130500,1623089450,5470,5460,5470,5460,21
20240109,130400,1622974780,5460,5460,5460,5460,0
20240109,130300,1622974780,5460,5450,5460,5440,1588
20240109,130200,1614321610,5450,5460,5460,5450,7948
20240109,130100,1571000630,5460,5470,5480,5460,7610
20240109,130000,1529415840,5470,5480,5480,5470,141
20240109,125900,1528643400,5470,5470,5470,5470,358
20240109,125800,1526685140,5470,5470,5470,5470,500
20240109,125700,1523950140,5470,5470,5470,5470,300
20240109,125600,1522309140,5470,5470,5470,5470,80
20240109,125500,1521871540,5480,5480,5480,5470,3380
20240109,125400,1503381780,5480,5490,5490,5480,211
20240109,125300,1502225150,5490,5500,5500,5480,10410
20240109,125200,1445012070,5500,5510,5510,5500,846
20240109,125100,1440353610,5510,5510,5510,5510,5
20240109,125000,1440326060,5510,5510,5510,5500,223
20240109,124900,1439099330,5510,5500,5510,5500,524
20240109,124800,1436215910,5490,5490,5490,5490,33
20240109,124700,1436034740,5490,5500,5500,5490,11
20240109,124600,1435974260,5500,5500,5500,5500,331
20240109,124500,1434153760,5490,5490,5490,5490,160
20240109,124400,1433275360,5490,5490,5490,5490,100
20240109,124300,1432726360,5490,5490,5500,5490,188
20240109,124200,1431694230,5490,5490,5490,5490,12
20240109,124100,1431628350,5500,5500,5500,5500,50
20240109,124000,1431353350,5490,5490,5490,5490,1584
20240109,123900,1422657190,5490,5490,5490,5490,0
20240109,123800,1422657190,5490,5490,5490,5490,344
20240109,123700,1420768630,5490,5490,5490,5490,50
20240109,123600,1420494130,5490,5490,5500,5490,52
20240109,123500,1420208550,5490,5490,5490,5490,14
20240109,123400,1420131690,5500,5500,5500,5500,0
20240109,123300,1420131690,5500,5490,5500,5490,57
20240109,123200,1419818720,5490,5490,5490,5490,278
20240109,123100,1418292500,5490,5500,5500,5490,1531
20240109,123000,1409886910,5500,5500,5500,5500,271
20240109,122900,1408396410,5500,5500,5500,5500,800
20240109,122800,1403996410,5500,5500,5500,5490,522
20240109,122700,1401126370,5490,5500,5500,5490,22
20240109,122600,1401005490,5500,5500,5500,5500,2
20240109,122500,1400994490,5500,5500,5500,5500,0
20240109,122400,1400994490,5500,5480,5500,5480,2511
20240109,122300,1387226410,5480,5480,5480,5480,12
20240109,122200,1387160650,5490,5480,5490,5480,2180
20240109,122100,1375214150,5480,5490,5490,5480,5
20240109,122000,1375186730,5490,5490,5490,5490,200
20240109,121900,1374088730,5480,5490,5490,5480,353
20240109,121800,1372154280,5480,5480,5480,5480,0
20240109,121700,1372154280,5480,5480,5480,5480,250
20240109,121600,1370784280,5480,5500,5500,5480,566
20240109,121500,1367678380,5480,5480,5480,5480,1175
20240109,121400,1361239380,5500,5500,5500,5500,5
20240109,121300,1361211880,5500,5480,5500,5480,713
20240109,121200,1357304560,5480,5480,5480,5480,10
20240109,121100,1357249760,5480,5500,5500,5480,2102
20240109,121000,1345728950,5500,5500,5500,5500,3
20240109,120900,1345712450,5490,5500,5500,5490,958
20240109,120800,1340449030,5500,5490,5500,5490,963
20240109,120700,1335154160,5500,5500,5500,5500,638
20240109,120600,1331645160,5510,5510,5510,5510,0
20240109,120500,1331645160,5510,5500,5510,5500,59
20240109,120400,1331320090,5500,5500,5500,5500,946
20240109,120300,1326117090,5500,5500,5500,5500,340
20240109,120200,1324247090,5510,5510,5510,5510,114
20240109,120100,1323618950,5510,5510,5510,5510,100
20240109,120000,1323067950,5510,5500,5510,5500,165
20240109,115900,1322159800,5500,5490,5500,5490,832
20240109,115800,1317583960,5500,5490,5500,5480,181
20240109,115700,1316590940,5490,5490,5490,5490,52
20240109,115600,1316305460,5500,5500,5500,5500,171
20240109,115500,1315364960,5500,5490,5500,5490,1017
20240109,115400,1309781430,5490,5480,5490,5480,1227
20240109,115300,1303056970,5490,5490,5490,5490,18
20240109,115200,1302958150,5490,5490,5490,5480,332
20240109,115100,1301138470,5480,5480,5480,5480,629
20240109,115000,1297691550,5490,5490,5490,5490,30
20240109,114900,1297526850,5490,5490,5490,5480,41
20240109,114800,1297301960,5480,5480,5480,5480,650
20240109,114700,1293739960,5480,5480,5480,5480,5
20240109,114600,1293712560,5490,5490,5490,5490,0
20240109,114500,1293712560,5490,5490,5490,5490,318
20240109,114400,1291966740,5500,5500,5500,5500,31
20240109,114300,1291796240,5500,5500,5500,5500,10
20240109,114200,1291741240,5500,5500,5500,5500,466
20240109,114100,1289178240,5500,5500,5500,5500,10
20240109,114000,1289123240,5500,5500,5500,5500,10
20240109,113900,1289068240,5500,5500,5500,5500,0
20240109,113800,1289068240,5500,5480,5500,5480,102
20240109,113700,1288509260,5500,5500,5500,5500,1
20240109,113600,1288503760,5480,5500,5500,5480,548
20240109,113500,1285500700,5480,5500,5500,5480,1624
20240109,113400,1276599350,5500,5500,5500,5500,0
20240109,113300,1276599350,5500,5500,5500,5500,0
20240109,113200,1276599350,5500,5490,5500,5480,237
20240109,113100,1275298800,5500,5490,5500,5490,8
20240109,113000,1275254830,5500,5500,5500,5500,9
20240109,112900,1275205330,5510,5500,5510,5480,203
20240109,112800,1274088040,5510,5500,5510,5500,2867
20240109,112700,1258294560,5500,5470,5500,5470,1705
20240109,112600,1248940100,5470,5490,5490,5470,751
20240109,112500,1244832090,5490,5490,5490,5490,43
20240109,112400,1244596020,5470,5470,5470,5460,3265
20240109,112300,1226743510,5460,5480,5480,5460,10184
20240109,112200,1171002870,5480,5490,5490,5480,1061
20240109,112100,1165187950,5490,5490,5490,5490,1209
20240109,112000,1158550540,5490,5500,5500,5490,2134
20240109,111900,1146834800,5500,5500,5500,5500,10
20240109,111800,1146779800,5500,5500,5500,5500,2
20240109,111700,1146768800,5500,5500,5500,5500,659
20240109,111600,1143144300,5500,5500,5500,5500,513
20240109,111500,1140322800,5490,5500,5500,5490,194
20240109,111400,1139257720,5490,5490,5490,5490,55
20240109,111300,1138955770,5490,5510,5510,5490,952
20240109,111200,1133722860,5510,5510,5510,5510,2
20240109,111100,1133711840,5520,5520,5520,5520,5
20240109,111000,1133684240,5520,5500,5520,5500,501
20240109,110900,1130928720,5520,5520,5520,5520,1
20240109,110800,1130923200,5490,5510,5510,5490,1739
20240109,110700,1121369160,5510,5510,5510,5510,126
20240109,110600,1120674900,5510,5510,5510,5510,240
20240109,110500,1119352500,5520,5520,5520,5520,3
20240109,110400,1119335940,5520,5500,5520,5500,564
20240109,110300,1116231320,5490,5500,5500,5490,1941
20240109,110200,1105559540,5500,5500,5500,5500,710
20240109,110100,1101654540,5490,5490,5490,5490,350
20240109,110000,1099733040,5500,5500,5500,5500,11
20240109,105900,1099672540,5480,5490,5490,5480,400
20240109,105800,1097478480,5490,5490,5490,5490,1025
20240109,105700,1091851230,5490,5490,5490,5490,957
20240109,105600,1086597300,5490,5500,5500,5490,202
20240109,105500,1085488300,5500,5500,5500,5500,207
20240109,105400,1084349800,5500,5500,5500,5500,2
20240109,105300,1084338800,5490,5490,5490,5490,171
20240109,105200,1083400010,5490,5490,5490,5490,1766
20240109,105100,1073704670,5490,5490,5500,5490,19
20240109,105000,1073600260,5490,5490,5490,5490,733
20240109,104900,1069576090,5490,5490,5490,5480,900
20240109,104800,1064639090,5490,5490,5490,5490,2387
20240109,104700,1051534460,5490,5500,5500,5490,2948
20240109,104600,1035334940,5490,5500,5500,5490,2787
20240109,104500,1020006740,5500,5500,5500,5500,254
20240109,104400,1018609740,5500,5500,5500,5490,3302
20240109,104300,1000451750,5500,5500,5520,5500,1458
20240109,104200,992431950,5500,5510,5510,5500,368
20240109,104100,990407430,5510,5510,5520,5510,942
20240109,104000,985216810,5520,5520,5520,5520,80
20240109,103900,984775210,5520,5510,5520,5510,726
20240109,103800,980772790,5510,5510,5530,5510,196
20240109,103700,979692710,5510,5520,5530,5510,811
20240109,103600,975219340,5530,5520,5530,5520,1127
20240109,103500,968998200,5520,5510,5520,5510,187
20240109,103400,967966060,5500,5510,5520,5500,1192
20240109,103300,961398620,5510,5510,5510,5510,450
20240109,103200,958919120,5510,5520,5520,5510,284
20240109,103100,957354260,5510,5510,5520,5510,125
20240109,103000,956665500,5510,5510,5510,5510,15
20240109,102900,956582850,5510,5520,5520,5510,1292
20240109,102800,949463880,5520,5520,5520,5520,286
20240109,102700,947885160,5510,5510,5510,5510,8
20240109,102600,947841080,5510,5510,5510,5510,1126
20240109,102500,941636820,5510,5510,5510,5510,0
20240109,102400,941636820,5510,5510,5510,5510,100
20240109,102300,941085820,5510,5530,5530,5510,879
20240109,102200,936241530,5530,5520,5530,5510,256
20240109,102100,934830400,5520,5520,5530,5520,139
20240109,102000,934062890,5520,5530,5530,5520,12
20240109,101900,933996550,5530,5510,5540,5510,600
20240109,101800,930679220,5510,5510,5510,5510,203
20240109,101700,929560690,5510,5510,5520,5500,212
20240109,101600,928393990,5520,5510,5520,5510,1239
20240109,101500,921566880,5520,5510,5520,5510,548
20240109,101400,918544230,5510,5510,5520,5510,323
20240109,101300,916764490,5510,5520,5530,5510,116
20240109,101200,916124260,5520,5520,5520,5520,30
20240109,101100,915958660,5520,5540,5540,5520,2078
20240109,101000,904481220,5540,5540,5540,5520,24
20240109,100900,904348340,5530,5530,5530,5530,1365
20240109,100800,896799890,5530,5500,5530,5500,1453
20240109,100700,888779150,5510,5510,5510,5510,223
20240109,100600,887550420,5490,5500,5500,5490,3287
20240109,100500,869472190,5500,5500,5500,5500,961
20240109,100400,864186690,5500,5510,5510,5500,412
20240109,100300,861916770,5510,5510,5510,5490,4385
20240109,100200,837805670,5510,5500,5510,5500,384
20240109,100100,835690450,5500,5510,5510,5500,2047
20240109,100000,824423880,5520,5520,5520,5510,1270
20240109,095900,817425480,5520,5520,5520,5520,145
20240109,095800,816625080,5520,5510,5520,5510,454
20240109,095700,814121130,5510,5510,5510,5510,1087
20240109,095600,808131760,5520,5520,5520,5510,219
20240109,095500,806924000,5520,5510,5520,5510,45
20240109,095400,806675810,5510,5520,5520,5510,321
20240109,095300,804905390,5520,5520,5520,5520,68
20240109,095200,804530030,5520,5510,5520,5510,954
20240109,095100,799273210,5510,5510,5510,5500,2525
20240109,095000,785365460,5500,5500,5510,5500,692
20240109,094900,781553940,5510,5510,5510,5510,1
20240109,094800,781548430,5500,5500,5500,5500,1740
20240109,094700,771978430,5500,5500,5500,5500,60
20240109,094600,771648430,5500,5500,5500,5490,474
20240109,094500,769045700,5490,5490,5490,5490,560
20240109,094400,765971300,5490,5490,5490,5490,788
20240109,094300,761645180,5490,5500,5500,5490,466
20240109,094200,759086210,5510,5510,5510,5510,303
20240109,094100,757416680,5500,5490,5500,5490,765
20240109,094000,753210320,5490,5490,5500,5480,1998
20240109,093900,742247290,5490,5500,5510,5490,2183
20240109,093800,730246000,5500,5500,5520,5500,303
20240109,093700,728577690,5510,5490,5510,5470,6181
20240109,093600,694623220,5490,5490,5490,5480,472
20240109,093500,692033840,5490,5460,5490,5460,701
20240109,093400,688198510,5490,5490,5490,5450,10786
20240109,093300,629244680,5490,5480,5490,5480,1811
20240109,093200,619310590,5490,5500,5500,5490,1250
20240109,093100,612446140,5510,5500,5510,5460,7530
20240109,093000,571091570,5490,5490,5500,5480,3167
20240109,092900,553677900,5490,5490,5500,5480,2378
20240109,092800,540632630,5490,5490,5490,5490,232
20240109,092700,539358950,5490,5480,5490,5480,1057
20240109,092600,533556630,5470,5460,5490,5450,7090
20240109,092500,494825800,5470,5460,5490,5460,2315
20240109,092400,482183940,5460,5470,5490,5460,2105
20240109,092300,470669800,5470,5510,5510,5450,10459
20240109,092200,413461280,5510,5510,5510,5510,51
20240109,092100,413180270,5510,5490,5510,5490,4054
20240109,092000,390905700,5490,5510,5510,5480,7118
20240109,091900,351777920,5500,5540,5540,5500,12636
20240109,091800,282185390,5540,5540,5540,5530,1126
20240109,091700,275956730,5540,5540,5540,5520,737
20240109,091600,271882950,5530,5540,5540,5520,2576
20240109,091500,257633210,5540,5560,5560,5530,2896
20240109,091400,241596280,5570,5580,5580,5550,558
20240109,091300,238499270,5570,5540,5570,5540,502
20240109,091200,235712770,5540,5540,5550,5530,4821
20240109,091100,209024120,5560,5540,5560,5540,470
20240109,091000,206418320,5540,5570,5570,5540,5382
20240109,090900,176570570,5570,5570,5570,5560,3192
20240109,090800,158821050,5570,5570,5570,5560,4398
20240109,090700,134342260,5570,5560,5590,5560,6019
20240109,090600,100761140,5560,5560,5560,5560,110
20240109,090500,100149540,5560,5550,5560,5550,40
20240109,090400,99927220,5560,5600,5600,5550,7302
20240109,090300,59328760,5600,5580,5610,5580,2419
20240109,090200,45790130,5580,5550,5580,5540,1657
20240109,090100,36596650,5540,5530,5570,5530,445
20240109,090000,34126770,5530,5530,5540,5530,5966