KissMeData/023590/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,190800,929046950,18310,18310,18310,18310,831
20240111,190700,929046950,18310,18310,18310,18310,0
20240111,190600,929046950,18310,18310,18310,18310,0
20240111,190500,929046950,18310,18310,18310,18310,0
20240111,190400,929046950,18310,18310,18310,18310,0
20240111,190300,929046950,18310,18310,18310,18310,0
20240111,190200,929046950,18310,18310,18310,18310,0
20240111,190100,929046950,18310,18310,18310,18310,0
20240111,190000,929046950,18310,18310,18310,18310,0
20240111,185900,929046950,18310,18310,18310,18310,0
20240111,185800,929046950,18310,18310,18310,18310,0
20240111,185700,929046950,18310,18310,18310,18310,0
20240111,185600,929046950,18310,18310,18310,18310,0
20240111,185500,929046950,18310,18310,18310,18310,0
20240111,185400,929046950,18310,18310,18310,18310,0
20240111,185300,929046950,18310,18310,18310,18310,0
20240111,185200,929046950,18310,18310,18310,18310,0
20240111,185100,929046950,18310,18310,18310,18310,0
20240111,185000,929046950,18310,18310,18310,18310,0
20240111,184900,929046950,18310,18310,18310,18310,0
20240111,184800,929046950,18310,18310,18310,18310,0
20240111,184700,929046950,18310,18310,18310,18310,0
20240111,184600,929046950,18310,18310,18310,18310,0
20240111,184500,929046950,18310,18310,18310,18310,0
20240111,184400,929046950,18310,18310,18310,18310,0
20240111,184300,929046950,18310,18310,18310,18310,0
20240111,184200,929046950,18310,18310,18310,18310,0
20240111,184100,929046950,18310,18310,18310,18310,0
20240111,184000,929046950,18310,18310,18310,18310,0
20240111,183900,929046950,18310,18310,18310,18310,0
20240111,183800,929046950,18310,18310,18310,18310,831
20240111,183700,929046950,18310,18310,18310,18310,0
20240111,183600,929046950,18310,18310,18310,18310,0
20240111,183500,929046950,18310,18310,18310,18310,0
20240111,183400,929046950,18310,18310,18310,18310,0
20240111,183300,929046950,18310,18310,18310,18310,0
20240111,183200,929046950,18310,18310,18310,18310,0
20240111,183100,929046950,18310,18310,18310,18310,0
20240111,183000,929046950,18310,18310,18310,18310,0
20240111,182900,929046950,18310,18310,18310,18310,0
20240111,182800,929046950,18310,18310,18310,18310,0
20240111,182700,929046950,18310,18310,18310,18310,0
20240111,182600,929046950,18310,18310,18310,18310,0
20240111,182500,929046950,18310,18310,18310,18310,0
20240111,182400,929046950,18310,18310,18310,18310,0
20240111,182300,929046950,18310,18310,18310,18310,0
20240111,182200,929046950,18310,18310,18310,18310,0
20240111,182100,929046950,18310,18310,18310,18310,0
20240111,182000,929046950,18310,18310,18310,18310,0
20240111,181900,929046950,18310,18310,18310,18310,0
20240111,181800,929046950,18310,18310,18310,18310,0
20240111,181700,929046950,18310,18310,18310,18310,0
20240111,181600,929046950,18310,18310,18310,18310,0
20240111,181500,929046950,18310,18310,18310,18310,0
20240111,181400,929046950,18310,18310,18310,18310,0
20240111,181300,929046950,18310,18310,18310,18310,0
20240111,181200,929046950,18310,18310,18310,18310,0
20240111,181100,929046950,18310,18310,18310,18310,0
20240111,181000,929046950,18310,18310,18310,18310,0
20240111,180900,929046950,18310,18310,18310,18310,0
20240111,180800,929046950,18310,18310,18310,18310,831
20240111,180700,929046950,18310,18310,18310,18310,0
20240111,180600,929046950,18310,18310,18310,18310,0
20240111,180500,929046950,18310,18310,18310,18310,0
20240111,180400,929046950,18310,18310,18310,18310,0
20240111,180300,929046950,18310,18310,18310,18310,0
20240111,180200,929046950,18310,18310,18310,18310,0
20240111,180100,929046950,18310,18310,18310,18310,0
20240111,180000,929046950,18310,18310,18310,18310,0
20240111,175900,929046950,18310,18310,18310,18310,0
20240111,175800,929046950,18310,18310,18310,18310,0
20240111,175700,929046950,18310,18310,18310,18310,0
20240111,175600,929046950,18310,18310,18310,18310,0
20240111,175500,929046950,18310,18310,18310,18310,0
20240111,175400,929046950,18310,18310,18310,18310,0
20240111,175300,929046950,18310,18310,18310,18310,0
20240111,175200,929046950,18310,18310,18310,18310,0
20240111,175100,929046950,18310,18310,18310,18310,0
20240111,175000,929046950,18310,18310,18310,18310,0
20240111,174900,929046950,18310,18310,18310,18310,0
20240111,174800,929046950,18310,18310,18310,18310,0
20240111,174700,929046950,18310,18310,18310,18310,0
20240111,174600,929046950,18310,18310,18310,18310,0
20240111,174500,929046950,18310,18310,18310,18310,0
20240111,174400,929046950,18310,18310,18310,18310,0
20240111,174300,929046950,18310,18310,18310,18310,0
20240111,174200,929046950,18310,18310,18310,18310,0
20240111,174100,929046950,18310,18310,18310,18310,0
20240111,174000,929046950,18310,18310,18310,18310,0
20240111,173900,929046950,18310,18310,18310,18310,0
20240111,173800,929046950,18310,18310,18310,18310,831
20240111,173700,929046950,18310,18310,18310,18310,0
20240111,173600,929046950,18310,18310,18310,18310,0
20240111,173500,929046950,18310,18310,18310,18310,0
20240111,173400,929046950,18310,18310,18310,18310,0
20240111,173300,929046950,18310,18310,18310,18310,0
20240111,173200,929046950,18310,18310,18310,18310,0
20240111,173100,929046950,18310,18310,18310,18310,0
20240111,173000,929046950,18310,18310,18310,18310,0
20240111,172900,929046950,18310,18310,18310,18310,0
20240111,172800,929046950,18310,18310,18310,18310,0
20240111,172700,929046950,18310,18310,18310,18310,0
20240111,172600,929046950,18310,18310,18310,18310,0
20240111,172500,929046950,18310,18310,18310,18310,0
20240111,172400,929046950,18310,18310,18310,18310,0
20240111,172300,929046950,18310,18310,18310,18310,0
20240111,172200,929046950,18310,18310,18310,18310,0
20240111,172100,929046950,18310,18310,18310,18310,0
20240111,172000,929046950,18310,18310,18310,18310,0
20240111,171900,929046950,18310,18310,18310,18310,0
20240111,171800,929046950,18310,18310,18310,18310,0
20240111,171700,929046950,18310,18310,18310,18310,0
20240111,171600,929046950,18310,18310,18310,18310,0
20240111,171500,929046950,18310,18310,18310,18310,0
20240111,171400,929046950,18310,18310,18310,18310,0
20240111,171300,929046950,18310,18310,18310,18310,0
20240111,171200,929046950,18310,18310,18310,18310,0
20240111,171100,929046950,18310,18310,18310,18310,0
20240111,171000,929046950,18310,18310,18310,18310,0
20240111,170900,929046950,18310,18310,18310,18310,0
20240111,170800,929046950,18310,18310,18310,18310,831
20240111,170700,929046950,18310,18310,18310,18310,0
20240111,170600,929046950,18310,18310,18310,18310,0
20240111,170500,929046950,18310,18310,18310,18310,0
20240111,170400,929046950,18310,18310,18310,18310,0
20240111,170300,929046950,18310,18310,18310,18310,0
20240111,170200,929046950,18310,18310,18310,18310,0
20240111,170100,929046950,18310,18310,18310,18310,0
20240111,170000,929046950,18310,18310,18310,18310,0
20240111,165900,929046950,18310,18310,18310,18310,0
20240111,165800,929046950,18310,18310,18310,18310,0
20240111,165700,929046950,18310,18310,18310,18310,0
20240111,165600,929046950,18310,18310,18310,18310,0
20240111,165500,929046950,18310,18310,18310,18310,0
20240111,165400,929046950,18310,18310,18310,18310,0
20240111,165300,929046950,18310,18310,18310,18310,0
20240111,165200,929046950,18310,18310,18310,18310,0
20240111,165100,929046950,18310,18310,18310,18310,0
20240111,165000,929046950,18310,18310,18310,18310,0
20240111,164900,929046950,18310,18310,18310,18310,0
20240111,164800,929046950,18310,18310,18310,18310,0
20240111,164700,929046950,18310,18310,18310,18310,0
20240111,164600,929046950,18310,18310,18310,18310,0
20240111,164500,929046950,18310,18310,18310,18310,0
20240111,164400,929046950,18310,18310,18310,18310,0
20240111,164300,929046950,18310,18310,18310,18310,0
20240111,164200,929046950,18310,18310,18310,18310,0
20240111,164100,929046950,18310,18310,18310,18310,0
20240111,164000,929046950,18310,18310,18310,18310,0
20240111,163900,929046950,18310,18310,18310,18310,0
20240111,163800,929046950,18310,18310,18310,18310,831
20240111,163700,929046950,18310,18310,18310,18310,0
20240111,163600,929046950,18310,18310,18310,18310,0
20240111,163500,929046950,18310,18310,18310,18310,0
20240111,163400,929046950,18310,18310,18310,18310,0
20240111,163300,929046950,18310,18310,18310,18310,0
20240111,163200,929046950,18310,18310,18310,18310,0
20240111,163100,929046950,18310,18310,18310,18310,0
20240111,163000,929046950,18310,18310,18310,18310,0
20240111,162900,929046950,18310,18310,18310,18310,0
20240111,162800,929046950,18310,18310,18310,18310,0
20240111,162700,929046950,18310,18310,18310,18310,0
20240111,162600,929046950,18310,18310,18310,18310,0
20240111,162500,929046950,18310,18310,18310,18310,0
20240111,162400,929046950,18310,18310,18310,18310,0
20240111,162300,929046950,18310,18310,18310,18310,0
20240111,162200,929046950,18310,18310,18310,18310,0
20240111,162100,929046950,18310,18310,18310,18310,0
20240111,162000,929046950,18310,18310,18310,18310,0
20240111,161900,929046950,18310,18310,18310,18310,0
20240111,161800,929046950,18310,18310,18310,18310,0
20240111,161700,929046950,18310,18310,18310,18310,0
20240111,161600,929046950,18310,18310,18310,18310,0
20240111,161500,929046950,18310,18310,18310,18310,0
20240111,161400,929046950,18310,18310,18310,18310,0
20240111,161300,929046950,18310,18310,18310,18310,0
20240111,161200,929046950,18310,18310,18310,18310,0
20240111,161100,929046950,18310,18310,18310,18310,0
20240111,161000,929046950,18310,18310,18310,18310,0
20240111,160900,929046950,18310,18310,18310,18310,0
20240111,160800,929046950,18310,18310,18310,18310,831
20240111,160700,929046950,18310,18310,18310,18310,0
20240111,160600,929046950,18310,18310,18310,18310,0
20240111,160500,929046950,18310,18310,18310,18310,0
20240111,160400,929046950,18310,18310,18310,18310,0
20240111,160300,929046950,18310,18310,18310,18310,0
20240111,160200,929046950,18310,18310,18310,18310,0
20240111,160100,929046950,18310,18310,18310,18310,0
20240111,160000,929046950,18310,18310,18310,18310,0
20240111,155900,929046950,18310,18310,18310,18310,0
20240111,155800,929046950,18310,18310,18310,18310,0
20240111,155700,929046950,18310,18310,18310,18310,0
20240111,155600,929046950,18310,18310,18310,18310,0
20240111,155500,929046950,18310,18310,18310,18310,0
20240111,155400,929046950,18310,18310,18310,18310,0
20240111,155300,929046950,18310,18310,18310,18310,0
20240111,155200,929046950,18310,18310,18310,18310,0
20240111,155100,929046950,18310,18310,18310,18310,0
20240111,155000,929046950,18310,18310,18310,18310,0
20240111,154900,929046950,18310,18310,18310,18310,0
20240111,154800,929046950,18310,18310,18310,18310,0
20240111,154700,929046950,18310,18310,18310,18310,0
20240111,154600,929046950,18310,18310,18310,18310,0
20240111,154500,929046950,18310,18310,18310,18310,0
20240111,154400,929046950,18310,18310,18310,18310,0
20240111,154300,929046950,18310,18310,18310,18310,0
20240111,154200,929046950,18310,18310,18310,18310,0
20240111,154100,929046950,18310,18310,18310,18310,0
20240111,154000,929046950,18310,18310,18310,18310,0
20240111,153900,929046950,18310,18310,18310,18310,0
20240111,153800,929046950,18310,18310,18310,18310,831
20240111,153700,929046950,18310,18310,18310,18310,0
20240111,153600,929046950,18310,18310,18310,18310,0
20240111,153500,929046950,18310,18310,18310,18310,0
20240111,153400,929046950,18310,18310,18310,18310,0
20240111,153300,929046950,18310,18310,18310,18310,0
20240111,153200,929046950,18310,18310,18310,18310,0
20240111,153100,929046950,18310,18310,18310,18310,0
20240111,153000,929046950,18310,18310,18310,18310,831
20240111,152900,913831340,18310,18310,18310,18310,0
20240111,152800,913831340,18310,18310,18310,18310,0
20240111,152700,913831340,18310,18310,18310,18310,0
20240111,152600,913831340,18310,18310,18310,18310,0
20240111,152500,913831340,18310,18310,18310,18310,0
20240111,152400,913831340,18310,18310,18310,18310,0
20240111,152300,913831340,18310,18310,18310,18310,0
20240111,152200,913831340,18310,18310,18310,18310,0
20240111,152100,913831340,18310,18310,18310,18310,0
20240111,152000,913831340,18310,18310,18310,18310,0
20240111,151900,913831340,18310,18310,18310,18310,46
20240111,151800,912989080,18310,18310,18310,18310,5
20240111,151700,912897530,18310,18310,18320,18310,172
20240111,151600,909747450,18300,18310,18310,18300,81
20240111,151500,908264830,18310,18310,18310,18310,30
20240111,151400,907715530,18300,18300,18300,18300,112
20240111,151300,905665930,18300,18300,18300,18300,10
20240111,151200,905482930,18300,18300,18300,18300,0
20240111,151100,905482930,18300,18300,18300,18300,48
20240111,151000,904604530,18290,18310,18310,18290,61
20240111,150900,903488270,18300,18300,18300,18300,20
20240111,150800,903122270,18300,18300,18300,18300,48
20240111,150700,902243870,18320,18300,18320,18300,12
20240111,150600,902024230,18300,18300,18300,18300,48
20240111,150500,901145830,18330,18330,18330,18330,0
20240111,150400,901145830,18330,18330,18330,18330,177
20240111,150300,897901420,18300,18300,18300,18300,58
20240111,150200,896840020,18330,18330,18330,18330,4
20240111,150100,896766700,18300,18300,18300,18300,0
20240111,150000,896766700,18300,18300,18340,18300,1058
20240111,145900,877366980,18290,18290,18290,18290,0
20240111,145800,877366980,18290,18300,18300,18290,57
20240111,145700,876324360,18290,18290,18290,18290,363
20240111,145600,869685090,18290,18290,18290,18290,15
20240111,145500,869410740,18280,18280,18280,18280,48
20240111,145400,868533300,18300,18300,18300,18300,109
20240111,145300,866538600,18300,18310,18310,18300,18
20240111,145200,866209190,18300,18310,18310,18300,104
20240111,145100,864305430,18300,18300,18300,18300,217
20240111,145000,860334330,18310,18300,18310,18300,170
20240111,144900,857223170,18300,18300,18300,18300,25
20240111,144800,856765670,18300,18300,18300,18290,533
20240111,144700,847013250,18300,18320,18320,18300,49
20240111,144600,846116530,18310,18310,18310,18310,16
20240111,144500,845823570,18290,18290,18290,18290,0
20240111,144400,845823570,18290,18300,18300,18290,48
20240111,144300,844945550,18300,18300,18300,18300,0
20240111,144200,844945550,18300,18300,18300,18300,49
20240111,144100,844048850,18310,18310,18310,18310,0
20240111,144000,844048850,18310,18310,18310,18310,509
20240111,143900,834729060,18300,18290,18300,18290,49
20240111,143800,833832840,18300,18300,18300,18290,242
20240111,143700,829405270,18300,18300,18300,18300,0
20240111,143600,829405270,18300,18330,18330,18300,50
20240111,143500,828490220,18330,18330,18330,18330,2
20240111,143400,828453560,18350,18300,18350,18300,557
20240111,143300,818239040,18320,18320,18320,18320,0
20240111,143200,818239040,18320,18320,18320,18320,0
20240111,143100,818239040,18320,18310,18320,18310,83
20240111,143000,816719080,18310,18310,18310,18310,15
20240111,142900,816444430,18300,18300,18300,18300,0
20240111,142800,816444430,18300,18320,18320,18300,49
20240111,142700,815547710,18320,18320,18320,18320,0
20240111,142600,815547710,18320,18300,18320,18300,49
20240111,142500,814650990,18340,18300,18340,18300,254
20240111,142400,809994550,18300,18300,18300,18300,0
20240111,142300,809994550,18300,18300,18300,18300,48
20240111,142200,809116150,18300,18300,18300,18300,0
20240111,142100,809116150,18300,18300,18300,18300,0
20240111,142000,809116150,18300,18300,18300,18300,49
20240111,141900,808219450,18310,18310,18310,18310,24
20240111,141800,807780010,18300,18300,18300,18300,48
20240111,141700,806901610,18320,18320,18320,18320,4
20240111,141600,806828330,18300,18300,18300,18300,0
20240111,141500,806828330,18300,18320,18320,18300,59
20240111,141400,805748430,18320,18320,18320,18320,0
20240111,141300,805748430,18320,18310,18320,18310,216
20240111,141200,801792490,18300,18310,18310,18300,49
20240111,141100,800895780,18300,18300,18300,18300,17
20240111,141000,800584680,18300,18300,18300,18300,48
20240111,140900,799706280,18300,18300,18300,18300,9
20240111,140800,799541580,18300,18300,18300,18300,0
20240111,140700,799541580,18300,18300,18300,18300,48
20240111,140600,798663180,18300,18300,18300,18300,7
20240111,140500,798535080,18300,18300,18300,18300,0
20240111,140400,798535080,18300,18300,18300,18300,68
20240111,140300,797290680,18300,18300,18300,18300,80
20240111,140200,795826680,18300,18300,18300,18300,54
20240111,140100,794838480,18300,18300,18300,18300,0
20240111,140000,794838480,18300,18300,18300,18300,0
20240111,135900,794838480,18300,18300,18300,18300,48
20240111,135800,793960080,18300,18300,18300,18300,5
20240111,135700,793868580,18300,18300,18300,18300,100
20240111,135600,792038580,18300,18300,18300,18300,48
20240111,135500,791160180,18310,18310,18310,18310,2
20240111,135400,791123560,18310,18310,18310,18300,53
20240111,135300,790153610,18300,18300,18300,18300,36
20240111,135200,789494810,18310,18310,18310,18310,0
20240111,135100,789494810,18310,18310,18310,18310,12
20240111,135000,789275090,18310,18310,18310,18310,2
20240111,134900,789238470,18300,18300,18300,18300,0
20240111,134800,789238470,18300,18260,18300,18260,76
20240111,134700,787848050,18260,18260,18260,18260,4
20240111,134600,787775010,18260,18260,18260,18260,48
20240111,134500,786898530,18270,18270,18270,18270,0
20240111,134400,786898530,18270,18270,18270,18270,199
20240111,134300,783262800,18260,18260,18260,18260,48
20240111,134200,782386320,18270,18260,18270,18260,60
20240111,134100,781290200,18260,18260,18260,18260,0
20240111,134000,781290200,18260,18260,18260,18260,49
20240111,133900,780395460,18260,18260,18260,18260,0
20240111,133800,780395460,18260,18270,18270,18260,48
20240111,133700,779518970,18260,18260,18260,18260,0
20240111,133600,779518970,18260,18260,18260,18260,0
20240111,133500,779518970,18260,18260,18260,18260,48
20240111,133400,778642490,18270,18280,18280,18270,12
20240111,133300,778423230,18280,18280,18280,18280,2
20240111,133200,778386670,18260,18280,18280,18260,54
20240111,133100,777400510,18260,18260,18260,18260,0
20240111,133000,777400510,18260,18260,18260,18260,49
20240111,132900,776505770,18300,18260,18300,18260,128
20240111,132800,774167290,18270,18270,18270,18270,0
20240111,132700,774167290,18270,18270,18270,18270,57
20240111,132600,773125900,18270,18270,18270,18270,8
20240111,132500,772979740,18270,18270,18270,18270,5
20240111,132400,772888390,18280,18280,18280,18280,82
20240111,132300,771389430,18280,18280,18280,18280,8
20240111,132200,771243190,18290,18290,18290,18290,4
20240111,132100,771170030,18300,18300,18300,18300,1
20240111,132000,771151730,18290,18290,18290,18290,25
20240111,131900,770694480,18290,18290,18290,18290,50
20240111,131800,769779980,18300,18300,18300,18300,0
20240111,131700,769779980,18300,18300,18300,18300,1
20240111,131600,769761680,18300,18300,18300,18300,22
20240111,131500,769359080,18300,18300,18300,18300,0
20240111,131400,769359080,18300,18300,18300,18300,48
20240111,131300,768480680,18320,18270,18320,18270,56
20240111,131200,767456540,18270,18270,18270,18270,1
20240111,131100,767438270,18250,18250,18250,18250,48
20240111,131000,766562270,18250,18250,18250,18250,420
20240111,130900,758897270,18260,18260,18260,18260,0
20240111,130800,758897270,18260,18250,18260,18250,68
20240111,130700,757656070,18260,18260,18260,18260,0
20240111,130600,757656070,18260,18250,18260,18250,50
20240111,130500,756743550,18260,18260,18260,18260,12
20240111,130400,756524430,18260,18260,18260,18260,0
20240111,130300,756524430,18260,18260,18260,18260,205
20240111,130200,752781130,18260,18260,18260,18260,20
20240111,130100,752415930,18260,18260,18260,18260,0
20240111,130000,752415930,18260,18260,18260,18260,549
20240111,125900,742391190,18260,18260,18260,18260,3
20240111,125800,742336410,18260,18280,18280,18260,70
20240111,125700,741057970,18280,18280,18280,18280,2
20240111,125600,741021410,18280,18280,18280,18280,0
20240111,125500,741021410,18280,18280,18280,18270,59
20240111,125400,739943370,18270,18270,18270,18270,0
20240111,125300,739943370,18270,18270,18270,18270,0
20240111,125200,739943370,18270,18270,18270,18270,57
20240111,125100,738901980,18280,18280,18280,18280,9
20240111,125000,738737460,18270,18280,18280,18270,23
20240111,124900,738317160,18280,18280,18280,18280,48
20240111,124800,737439720,18290,18290,18290,18290,0
20240111,124700,737439720,18290,18290,18290,18290,117
20240111,124600,735299790,18300,18300,18300,18300,10
20240111,124500,735116790,18300,18300,18300,18300,1
20240111,124400,735098490,18300,18300,18300,18300,22
20240111,124300,734695890,18300,18300,18300,18300,8
20240111,124200,734549490,18290,18290,18290,18290,1
20240111,124100,734531200,18290,18290,18290,18290,48
20240111,124000,733653280,18290,18290,18290,18290,0
20240111,123900,733653280,18290,18290,18290,18290,49
20240111,123800,732757070,18310,18310,18310,18310,0
20240111,123700,732757070,18310,18310,18310,18310,19
20240111,123600,732409180,18310,18320,18320,18300,61
20240111,123500,731292750,18300,18300,18300,18300,0
20240111,123400,731292750,18300,18300,18300,18300,400
20240111,123300,723972750,18300,18320,18320,18300,50
20240111,123200,723057710,18310,18300,18310,18300,24
20240111,123100,722618350,18300,18300,18300,18300,48
20240111,123000,721739950,18300,18300,18300,18300,8
20240111,122900,721593550,18300,18300,18300,18300,4
20240111,122800,721520350,18300,18300,18300,18300,48
20240111,122700,720641950,18310,18310,18310,18310,0
20240111,122600,720641950,18310,18310,18310,18310,0
20240111,122500,720641950,18310,18320,18320,18310,102
20240111,122400,718774240,18310,18310,18310,18310,0
20240111,122300,718774240,18310,18320,18320,18310,50
20240111,122200,717858720,18320,18320,18320,18320,0
20240111,122100,717858720,18320,18320,18320,18320,0
20240111,122000,717858720,18320,18300,18320,18300,59
20240111,121900,716778820,18320,18320,18320,18320,0
20240111,121800,716778820,18320,18320,18320,18320,0
20240111,121700,716778820,18320,18330,18330,18300,362
20240111,121600,710147900,18330,18330,18330,18330,6
20240111,121500,710037920,18330,18320,18330,18320,49
20240111,121400,709140230,18320,18320,18320,18320,375
20240111,121300,702270230,18320,18320,18320,18320,0
20240111,121200,702270230,18320,18320,18320,18320,57
20240111,121100,701225990,18350,18350,18350,18350,0
20240111,121000,701225990,18350,18320,18350,18320,4
20240111,120900,701152650,18320,18300,18320,18300,62
20240111,120800,700017830,18320,18320,18320,18300,227
20240111,120700,695862680,18320,18320,18330,18310,1582
20240111,120600,666873590,18310,18310,18310,18310,0
20240111,120500,666873590,18310,18310,18310,18310,21
20240111,120400,666489080,18310,18310,18310,18300,155
20240111,120300,663652470,18300,18290,18300,18280,263
20240111,120200,658841160,18290,18300,18300,18290,217
20240111,120100,654871010,18310,18300,18310,18300,195
20240111,120000,651301530,18300,18290,18300,18280,141
20240111,115900,648723240,18280,18290,18290,18280,156
20240111,115800,645870460,18280,18280,18280,18280,128
20240111,115700,643530620,18280,18280,18280,18280,1
20240111,115600,643512340,18270,18280,18280,18270,57
20240111,115500,642470940,18280,18280,18280,18280,1
20240111,115400,642452660,18300,18300,18300,18300,1
20240111,115300,642434360,18280,18280,18280,18280,48
20240111,115200,641556920,18310,18270,18310,18270,295
20240111,115100,636161620,18270,18280,18280,18260,2065
20240111,115000,598452160,18300,18290,18300,18290,19
20240111,114900,598104510,18290,18290,18290,18290,1
20240111,114800,598086220,18280,18280,18280,18280,57
20240111,114700,597044260,18290,18280,18290,18270,37
20240111,114600,596367990,18280,18280,18280,18280,215
20240111,114500,592437790,18280,18280,18280,18270,80
20240111,114400,590975880,18290,18290,18290,18290,1
20240111,114300,590957590,18290,18290,18290,18290,131
20240111,114200,588561600,18300,18290,18300,18290,9
20240111,114100,588396980,18290,18300,18300,18290,55
20240111,114000,587390980,18300,18310,18310,18290,208
20240111,113900,583585010,18310,18310,18310,18300,10
20240111,113800,583401990,18310,18310,18310,18310,0
20240111,113700,583401990,18310,18310,18310,18310,35
20240111,113600,582761140,18310,18310,18310,18310,56
20240111,113500,581735780,18310,18310,18320,18310,87
20240111,113400,580142640,18320,18320,18320,18320,11
20240111,113300,579941120,18310,18310,18310,18310,9
20240111,113200,579776330,18320,18310,18320,18310,99
20240111,113100,577963630,18310,18310,18310,18310,1
20240111,113000,577945320,18310,18310,18310,18310,8
20240111,112900,577798840,18320,18320,18320,18310,98
20240111,112800,576003960,18320,18320,18320,18320,29
20240111,112700,575472680,18330,18320,18330,18320,82
20240111,112600,573970420,18330,18330,18330,18330,0
20240111,112500,573970420,18330,18330,18330,18330,42
20240111,112400,573200560,18330,18340,18340,18330,39
20240111,112300,572485360,18340,18340,18340,18340,0
20240111,112200,572485360,18340,18350,18350,18340,7
20240111,112100,572356970,18330,18330,18330,18330,48
20240111,112000,571477130,18350,18350,18350,18350,0
20240111,111900,571477130,18350,18330,18350,18330,89
20240111,111800,569845640,18330,18340,18340,18330,60
20240111,111700,568745260,18340,18330,18340,18330,2
20240111,111600,568708590,18330,18340,18340,18330,49
20240111,111500,567810300,18350,18350,18350,18350,1
20240111,111400,567791950,18350,18340,18350,18340,9
20240111,111300,567626880,18340,18340,18340,18340,48
20240111,111200,566746560,18360,18360,18360,18360,1
20240111,111100,566728200,18350,18360,18360,18340,682
20240111,111000,554207670,18370,18370,18370,18370,0
20240111,110900,554207670,18370,18380,18380,18370,439
20240111,110800,546143220,18370,18380,18380,18370,251
20240111,110700,541530020,18390,18380,18390,18380,23
20240111,110600,541107270,18380,18380,18380,18380,133
20240111,110500,538662730,18380,18380,18380,18380,71
20240111,110400,537357750,18390,18380,18390,18370,101
20240111,110300,535501630,18380,18380,18380,18380,67
20240111,110200,534270170,18390,18380,18390,18380,77
20240111,110100,532854840,18380,18380,18380,18380,11
20240111,110000,532652660,18380,18380,18380,18370,102
20240111,105900,530778460,18380,18380,18380,18380,38
20240111,105800,530080020,18370,18370,18370,18370,0
20240111,105700,530080020,18370,18370,18370,18370,48
20240111,105600,529198260,18380,18370,18380,18370,37
20240111,105500,528518560,18370,18370,18370,18370,48
20240111,105400,527636800,18370,18370,18380,18370,206
20240111,105300,523852570,18370,18370,18370,18370,40
20240111,105200,523117770,18370,18390,18390,18370,318
20240111,105100,517273070,18410,18410,18410,18410,182
20240111,105000,513922450,18400,18380,18400,18380,4570
20240111,104900,429848140,18380,18380,18380,18380,1
20240111,104800,429829760,18370,18370,18370,18370,0
20240111,104700,429829760,18370,18360,18370,18350,1463
20240111,104600,402968490,18350,18350,18350,18350,332
20240111,104500,396876290,18350,18330,18350,18330,449
20240111,104400,388641800,18330,18330,18330,18330,153
20240111,104300,385837310,18320,18320,18320,18320,3
20240111,104200,385782350,18320,18320,18320,18320,77
20240111,104100,384371710,18320,18310,18320,18310,3
20240111,104000,384316770,18310,18310,18310,18310,18
20240111,103900,383987190,18310,18310,18310,18310,1
20240111,103800,383968880,18300,18300,18300,18300,300
20240111,103700,378478880,18330,18330,18330,18330,26
20240111,103600,378002300,18330,18330,18330,18330,8
20240111,103500,377855660,18330,18310,18340,18300,837
20240111,103400,362520780,18310,18300,18310,18300,66
20240111,103300,361312970,18290,18300,18300,18290,263
20240111,103200,356500670,18290,18290,18290,18290,10
20240111,103100,356317770,18300,18290,18300,18290,77
20240111,103000,354909420,18290,18290,18290,18290,69
20240111,102900,353647410,18280,18280,18280,18280,326
20240111,102800,347688130,18270,18280,18280,18270,93
20240111,102700,345988300,18270,18290,18290,18270,2808
20240111,102600,294658050,18290,18290,18290,18290,13
20240111,102500,294420280,18300,18300,18300,18300,0
20240111,102400,294420280,18300,18300,18300,18300,1
20240111,102300,294401980,18300,18300,18300,18300,0
20240111,102200,294401980,18300,18300,18300,18300,5
20240111,102100,294310480,18300,18300,18300,18300,1
20240111,102000,294292180,18290,18300,18300,18290,85
20240111,101900,292737080,18300,18290,18300,18290,16
20240111,101800,292444380,18290,18290,18290,18290,0
20240111,101700,292444380,18290,18290,18290,18290,25
20240111,101600,291987130,18300,18300,18300,18300,3
20240111,101500,291932230,18300,18300,18300,18300,18
20240111,101400,291602830,18300,18300,18300,18300,1
20240111,101300,291584530,18300,18300,18300,18300,10
20240111,101200,291401530,18300,18300,18300,18300,20
20240111,101100,291035530,18300,18300,18300,18300,1
20240111,101000,291017230,18290,18310,18310,18290,45
20240111,100900,290193810,18310,18310,18310,18310,146
20240111,100800,287520550,18310,18320,18320,18310,109
20240111,100700,285524730,18320,18320,18320,18320,10
20240111,100600,285341530,18320,18320,18320,18320,1
20240111,100500,285323210,18320,18320,18320,18320,31
20240111,100400,284755290,18320,18330,18330,18320,2
20240111,100300,284718640,18320,18320,18320,18320,0
20240111,100200,284718640,18320,18320,18320,18320,8
20240111,100100,284572080,18320,18320,18320,18320,1
20240111,100000,284553760,18310,18320,18320,18310,2
20240111,095900,284517130,18320,18320,18320,18320,0
20240111,095800,284517130,18320,18320,18320,18320,21
20240111,095700,284132410,18320,18320,18320,18320,0
20240111,095600,284132410,18320,18320,18320,18320,2
20240111,095500,284095770,18320,18320,18320,18320,0
20240111,095400,284095770,18320,18320,18320,18320,20
20240111,095300,283729370,18310,18330,18330,18310,201
20240111,095200,280049040,18310,18330,18330,18310,505
20240111,095100,270801040,18350,18350,18350,18350,1
20240111,095000,270782690,18340,18340,18340,18340,0
20240111,094900,270782690,18340,18350,18350,18340,121
20240111,094800,268563140,18370,18370,18370,18370,1
20240111,094700,268544770,18370,18370,18370,18370,0
20240111,094600,268544770,18370,18370,18370,18370,6
20240111,094500,268434550,18380,18380,18380,18380,0
20240111,094400,268434550,18380,18380,18380,18380,1
20240111,094300,268416170,18380,18350,18380,18350,201
20240111,094200,264727790,18350,18350,18350,18350,250
20240111,094100,260140290,18350,18380,18380,18350,57
20240111,094000,259092930,18380,18360,18390,18360,715
20240111,093900,245950300,18350,18350,18370,18350,133
20240111,093800,243508510,18370,18360,18370,18360,167
20240111,093700,240442250,18360,18380,18380,18360,37
20240111,093600,239762890,18380,18370,18380,18370,14
20240111,093500,239505700,18370,18350,18380,18350,143
20240111,093400,236877710,18350,18360,18370,18340,289
20240111,093300,231569620,18360,18350,18360,18320,821
20240111,093200,216500560,18350,18350,18350,18340,467
20240111,093100,207931170,18340,18320,18350,18320,2574
20240111,093000,160738150,18330,18310,18330,18310,364
20240111,092900,154069470,18320,18310,18320,18310,126
20240111,092800,151761350,18310,18320,18330,18310,13
20240111,092700,151523240,18320,18310,18320,18310,99
20240111,092600,149709770,18310,18310,18330,18310,52
20240111,092500,148757620,18330,18330,18330,18330,478
20240111,092400,139995880,18320,18320,18320,18320,483
20240111,092300,131147320,18320,18270,18340,18270,1458
20240111,092200,104470930,18270,18260,18270,18260,102
20240111,092100,102608400,18260,18270,18280,18260,207
20240111,092000,98826340,18260,18260,18260,18260,131
20240111,091900,96434280,18270,18270,18270,18270,46
20240111,091800,95593860,18270,18280,18280,18270,38
20240111,091700,94899570,18270,18270,18270,18270,1
20240111,091600,94881300,18290,18280,18300,18260,714
20240111,091500,81821350,18280,18280,18290,18280,103
20240111,091400,79938500,18280,18270,18300,18260,256
20240111,091300,75258330,18260,18270,18270,18260,139
20240111,091200,72719610,18270,18240,18270,18230,363
20240111,091100,66093040,18190,18150,18240,18150,2248
20240111,091000,25143340,18140,18130,18140,18130,139
20240111,090900,22621990,18140,18130,18140,18130,90
20240111,090800,20990280,18120,18120,18140,18120,83
20240111,090700,19485710,18100,18120,18120,18100,350
20240111,090600,13150470,18140,18150,18150,18140,6
20240111,090500,13041620,18070,18080,18080,18070,128
20240111,090400,10727630,18080,18080,18090,18080,29
20240111,090300,10203300,18090,18090,18100,18090,161
20240111,090200,7290340,18080,18140,18140,18080,172
20240111,090100,4178760,18160,18150,18160,18150,126
20240111,090000,1891720,18170,18190,18190,18170,104