KissMeData/114090/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,201400,2611260030,12380,12380,12380,12380,5542
20240117,201300,2611260030,12380,12380,12380,12380,0
20240117,201200,2611260030,12380,12380,12380,12380,0
20240117,201100,2611260030,12380,12380,12380,12380,0
20240117,201000,2611260030,12380,12380,12380,12380,0
20240117,200900,2611260030,12380,12380,12380,12380,0
20240117,200800,2611260030,12380,12380,12380,12380,0
20240117,200700,2611260030,12380,12380,12380,12380,0
20240117,200600,2611260030,12380,12380,12380,12380,0
20240117,200500,2611260030,12380,12380,12380,12380,0
20240117,200400,2611260030,12380,12380,12380,12380,0
20240117,200300,2611260030,12380,12380,12380,12380,0
20240117,200200,2611260030,12380,12380,12380,12380,0
20240117,200100,2611260030,12380,12380,12380,12380,0
20240117,200000,2611260030,12380,12380,12380,12380,0
20240117,195900,2611260030,12380,12380,12380,12380,0
20240117,195800,2611260030,12380,12380,12380,12380,0
20240117,195700,2611260030,12380,12380,12380,12380,0
20240117,195600,2611260030,12380,12380,12380,12380,0
20240117,195500,2611260030,12380,12380,12380,12380,0
20240117,195400,2611260030,12380,12380,12380,12380,0
20240117,195300,2611260030,12380,12380,12380,12380,0
20240117,195200,2611260030,12380,12380,12380,12380,0
20240117,195100,2611260030,12380,12380,12380,12380,0
20240117,195000,2611260030,12380,12380,12380,12380,0
20240117,194900,2611260030,12380,12380,12380,12380,0
20240117,194800,2611260030,12380,12380,12380,12380,0
20240117,194700,2611260030,12380,12380,12380,12380,0
20240117,194600,2611260030,12380,12380,12380,12380,0
20240117,194500,2611260030,12380,12380,12380,12380,0
20240117,194400,2611260030,12380,12380,12380,12380,5542
20240117,194300,2611260030,12380,12380,12380,12380,0
20240117,194200,2611260030,12380,12380,12380,12380,0
20240117,194100,2611260030,12380,12380,12380,12380,0
20240117,194000,2611260030,12380,12380,12380,12380,0
20240117,193900,2611260030,12380,12380,12380,12380,0
20240117,193800,2611260030,12380,12380,12380,12380,0
20240117,193700,2611260030,12380,12380,12380,12380,0
20240117,193600,2611260030,12380,12380,12380,12380,0
20240117,193500,2611260030,12380,12380,12380,12380,0
20240117,193400,2611260030,12380,12380,12380,12380,0
20240117,193300,2611260030,12380,12380,12380,12380,0
20240117,193200,2611260030,12380,12380,12380,12380,0
20240117,193100,2611260030,12380,12380,12380,12380,0
20240117,193000,2611260030,12380,12380,12380,12380,0
20240117,192900,2611260030,12380,12380,12380,12380,0
20240117,192800,2611260030,12380,12380,12380,12380,0
20240117,192700,2611260030,12380,12380,12380,12380,0
20240117,192600,2611260030,12380,12380,12380,12380,0
20240117,192500,2611260030,12380,12380,12380,12380,0
20240117,192400,2611260030,12380,12380,12380,12380,0
20240117,192300,2611260030,12380,12380,12380,12380,0
20240117,192200,2611260030,12380,12380,12380,12380,0
20240117,192100,2611260030,12380,12380,12380,12380,0
20240117,192000,2611260030,12380,12380,12380,12380,0
20240117,191900,2611260030,12380,12380,12380,12380,0
20240117,191800,2611260030,12380,12380,12380,12380,0
20240117,191700,2611260030,12380,12380,12380,12380,0
20240117,191600,2611260030,12380,12380,12380,12380,0
20240117,191500,2611260030,12380,12380,12380,12380,0
20240117,191400,2611260030,12380,12380,12380,12380,5542
20240117,191300,2611260030,12380,12380,12380,12380,0
20240117,191200,2611260030,12380,12380,12380,12380,0
20240117,191100,2611260030,12380,12380,12380,12380,0
20240117,191000,2611260030,12380,12380,12380,12380,0
20240117,190900,2611260030,12380,12380,12380,12380,0
20240117,190800,2611260030,12380,12380,12380,12380,0
20240117,190700,2611260030,12380,12380,12380,12380,0
20240117,190600,2611260030,12380,12380,12380,12380,0
20240117,190500,2611260030,12380,12380,12380,12380,0
20240117,190400,2611260030,12380,12380,12380,12380,0
20240117,190300,2611260030,12380,12380,12380,12380,0
20240117,190200,2611260030,12380,12380,12380,12380,0
20240117,190100,2611260030,12380,12380,12380,12380,0
20240117,190000,2611260030,12380,12380,12380,12380,0
20240117,185900,2611260030,12380,12380,12380,12380,0
20240117,185800,2611260030,12380,12380,12380,12380,0
20240117,185700,2611260030,12380,12380,12380,12380,0
20240117,185600,2611260030,12380,12380,12380,12380,0
20240117,185500,2611260030,12380,12380,12380,12380,0
20240117,185400,2611260030,12380,12380,12380,12380,0
20240117,185300,2611260030,12380,12380,12380,12380,0
20240117,185200,2611260030,12380,12380,12380,12380,0
20240117,185100,2611260030,12380,12380,12380,12380,0
20240117,185000,2611260030,12380,12380,12380,12380,0
20240117,184900,2611260030,12380,12380,12380,12380,0
20240117,184800,2611260030,12380,12380,12380,12380,0
20240117,184700,2611260030,12380,12380,12380,12380,0
20240117,184600,2611260030,12380,12380,12380,12380,0
20240117,184500,2611260030,12380,12380,12380,12380,0
20240117,184400,2611260030,12380,12380,12380,12380,5542
20240117,184300,2611260030,12380,12380,12380,12380,0
20240117,184200,2611260030,12380,12380,12380,12380,0
20240117,184100,2611260030,12380,12380,12380,12380,0
20240117,184000,2611260030,12380,12380,12380,12380,0
20240117,183900,2611260030,12380,12380,12380,12380,0
20240117,183800,2611260030,12380,12380,12380,12380,0
20240117,183700,2611260030,12380,12380,12380,12380,0
20240117,183600,2611260030,12380,12380,12380,12380,0
20240117,183500,2611260030,12380,12380,12380,12380,0
20240117,183400,2611260030,12380,12380,12380,12380,0
20240117,183300,2611260030,12380,12380,12380,12380,0
20240117,183200,2611260030,12380,12380,12380,12380,0
20240117,183100,2611260030,12380,12380,12380,12380,0
20240117,183000,2611260030,12380,12380,12380,12380,0
20240117,182900,2611260030,12380,12380,12380,12380,0
20240117,182800,2611260030,12380,12380,12380,12380,0
20240117,182700,2611260030,12380,12380,12380,12380,0
20240117,182600,2611260030,12380,12380,12380,12380,0
20240117,182500,2611260030,12380,12380,12380,12380,0
20240117,182400,2611260030,12380,12380,12380,12380,0
20240117,182300,2611260030,12380,12380,12380,12380,0
20240117,182200,2611260030,12380,12380,12380,12380,0
20240117,182100,2611260030,12380,12380,12380,12380,0
20240117,182000,2611260030,12380,12380,12380,12380,0
20240117,181900,2611260030,12380,12380,12380,12380,0
20240117,181800,2611260030,12380,12380,12380,12380,0
20240117,181700,2611260030,12380,12380,12380,12380,0
20240117,181600,2611260030,12380,12380,12380,12380,0
20240117,181500,2611260030,12380,12380,12380,12380,0
20240117,181400,2611260030,12380,12380,12380,12380,5542
20240117,181300,2611260030,12380,12380,12380,12380,0
20240117,181200,2611260030,12380,12380,12380,12380,0
20240117,181100,2611260030,12380,12380,12380,12380,0
20240117,181000,2611260030,12380,12380,12380,12380,0
20240117,180900,2611260030,12380,12380,12380,12380,0
20240117,180800,2611260030,12380,12380,12380,12380,0
20240117,180700,2611260030,12380,12380,12380,12380,0
20240117,180600,2611260030,12380,12380,12380,12380,0
20240117,180500,2611260030,12380,12380,12380,12380,0
20240117,180400,2611260030,12380,12380,12380,12380,0
20240117,180300,2611260030,12380,12380,12380,12380,0
20240117,180200,2611260030,12380,12380,12380,12380,0
20240117,180100,2611260030,12380,12380,12380,12380,0
20240117,180000,2611260030,12380,12380,12380,12380,0
20240117,175900,2611260030,12380,12380,12380,12380,0
20240117,175800,2611260030,12380,12380,12380,12380,0
20240117,175700,2611260030,12380,12380,12380,12380,0
20240117,175600,2611260030,12380,12380,12380,12380,0
20240117,175500,2611260030,12380,12380,12380,12380,0
20240117,175400,2611260030,12380,12380,12380,12380,0
20240117,175300,2611260030,12380,12380,12380,12380,0
20240117,175200,2611260030,12380,12380,12380,12380,0
20240117,175100,2611260030,12380,12380,12380,12380,0
20240117,175000,2611260030,12380,12380,12380,12380,0
20240117,174900,2611260030,12380,12380,12380,12380,0
20240117,174800,2611260030,12380,12380,12380,12380,0
20240117,174700,2611260030,12380,12380,12380,12380,0
20240117,174600,2611260030,12380,12380,12380,12380,0
20240117,174500,2611260030,12380,12380,12380,12380,0
20240117,174400,2611260030,12380,12380,12380,12380,5542
20240117,174300,2611260030,12380,12380,12380,12380,0
20240117,174200,2611260030,12380,12380,12380,12380,0
20240117,174100,2611260030,12380,12380,12380,12380,0
20240117,174000,2611260030,12380,12380,12380,12380,0
20240117,173900,2611260030,12380,12380,12380,12380,0
20240117,173800,2611260030,12380,12380,12380,12380,0
20240117,173700,2611260030,12380,12380,12380,12380,0
20240117,173600,2611260030,12380,12380,12380,12380,0
20240117,173500,2611260030,12380,12380,12380,12380,0
20240117,173400,2611260030,12380,12380,12380,12380,0
20240117,173300,2611260030,12380,12380,12380,12380,0
20240117,173200,2611260030,12380,12380,12380,12380,0
20240117,173100,2611260030,12380,12380,12380,12380,0
20240117,173000,2611260030,12380,12380,12380,12380,0
20240117,172900,2611260030,12380,12380,12380,12380,0
20240117,172800,2611260030,12380,12380,12380,12380,0
20240117,172700,2611260030,12380,12380,12380,12380,0
20240117,172600,2611260030,12380,12380,12380,12380,0
20240117,172500,2611260030,12380,12380,12380,12380,0
20240117,172400,2611260030,12380,12380,12380,12380,0
20240117,172300,2611260030,12380,12380,12380,12380,0
20240117,172200,2611260030,12380,12380,12380,12380,0
20240117,172100,2611260030,12380,12380,12380,12380,0
20240117,172000,2611260030,12380,12380,12380,12380,0
20240117,171900,2611260030,12380,12380,12380,12380,0
20240117,171800,2611260030,12380,12380,12380,12380,0
20240117,171700,2611260030,12380,12380,12380,12380,0
20240117,171600,2611260030,12380,12380,12380,12380,0
20240117,171500,2611260030,12380,12380,12380,12380,0
20240117,171400,2611260030,12380,12380,12380,12380,5542
20240117,171300,2611260030,12380,12380,12380,12380,0
20240117,171200,2611260030,12380,12380,12380,12380,0
20240117,171100,2611260030,12380,12380,12380,12380,0
20240117,171000,2611260030,12380,12380,12380,12380,0
20240117,170900,2611260030,12380,12380,12380,12380,0
20240117,170800,2611260030,12380,12380,12380,12380,0
20240117,170700,2611260030,12380,12380,12380,12380,0
20240117,170600,2611260030,12380,12380,12380,12380,0
20240117,170500,2611260030,12380,12380,12380,12380,0
20240117,170400,2611260030,12380,12380,12380,12380,0
20240117,170300,2611260030,12380,12380,12380,12380,0
20240117,170200,2611260030,12380,12380,12380,12380,0
20240117,170100,2611260030,12380,12380,12380,12380,0
20240117,170000,2611260030,12380,12380,12380,12380,0
20240117,165900,2611260030,12380,12380,12380,12380,0
20240117,165800,2611260030,12380,12380,12380,12380,0
20240117,165700,2611260030,12380,12380,12380,12380,0
20240117,165600,2611260030,12380,12380,12380,12380,0
20240117,165500,2611260030,12380,12380,12380,12380,0
20240117,165400,2611260030,12380,12380,12380,12380,0
20240117,165300,2611260030,12380,12380,12380,12380,0
20240117,165200,2611260030,12380,12380,12380,12380,0
20240117,165100,2611260030,12380,12380,12380,12380,0
20240117,165000,2611260030,12380,12380,12380,12380,0
20240117,164900,2611260030,12380,12380,12380,12380,0
20240117,164800,2611260030,12380,12380,12380,12380,0
20240117,164700,2611260030,12380,12380,12380,12380,0
20240117,164600,2611260030,12380,12380,12380,12380,0
20240117,164500,2611260030,12380,12380,12380,12380,0
20240117,164400,2611260030,12380,12380,12380,12380,5542
20240117,164300,2611260030,12380,12380,12380,12380,0
20240117,164200,2611260030,12380,12380,12380,12380,0
20240117,164100,2611260030,12380,12380,12380,12380,0
20240117,164000,2611260030,12380,12380,12380,12380,0
20240117,163900,2611260030,12380,12380,12380,12380,0
20240117,163800,2611260030,12380,12380,12380,12380,0
20240117,163700,2611260030,12380,12380,12380,12380,0
20240117,163600,2611260030,12380,12380,12380,12380,0
20240117,163500,2611260030,12380,12380,12380,12380,0
20240117,163400,2611260030,12380,12380,12380,12380,0
20240117,163300,2611260030,12380,12380,12380,12380,0
20240117,163200,2611260030,12380,12380,12380,12380,0
20240117,163100,2611260030,12380,12380,12380,12380,0
20240117,163000,2611260030,12380,12380,12380,12380,0
20240117,162900,2611260030,12380,12380,12380,12380,0
20240117,162800,2611260030,12380,12380,12380,12380,0
20240117,162700,2611260030,12380,12380,12380,12380,0
20240117,162600,2611260030,12380,12380,12380,12380,0
20240117,162500,2611260030,12380,12380,12380,12380,0
20240117,162400,2611260030,12380,12380,12380,12380,0
20240117,162300,2611260030,12380,12380,12380,12380,0
20240117,162200,2611260030,12380,12380,12380,12380,0
20240117,162100,2611260030,12380,12380,12380,12380,0
20240117,162000,2611260030,12380,12380,12380,12380,0
20240117,161900,2611260030,12380,12380,12380,12380,0
20240117,161800,2611260030,12380,12380,12380,12380,0
20240117,161700,2611260030,12380,12380,12380,12380,0
20240117,161600,2611260030,12380,12380,12380,12380,0
20240117,161500,2611260030,12380,12380,12380,12380,0
20240117,161400,2611260030,12380,12380,12380,12380,5542
20240117,161300,2611260030,12380,12380,12380,12380,0
20240117,161200,2611260030,12380,12380,12380,12380,0
20240117,161100,2611260030,12380,12380,12380,12380,0
20240117,161000,2611260030,12380,12380,12380,12380,0
20240117,160900,2611260030,12380,12380,12380,12380,0
20240117,160800,2611260030,12380,12380,12380,12380,0
20240117,160700,2611260030,12380,12380,12380,12380,0
20240117,160600,2611260030,12380,12380,12380,12380,0
20240117,160500,2611260030,12380,12380,12380,12380,0
20240117,160400,2611260030,12380,12380,12380,12380,0
20240117,160300,2611260030,12380,12380,12380,12380,0
20240117,160200,2611260030,12380,12380,12380,12380,0
20240117,160100,2611260030,12380,12380,12380,12380,0
20240117,160000,2611260030,12380,12380,12380,12380,0
20240117,155900,2611260030,12380,12380,12380,12380,0
20240117,155800,2611260030,12380,12380,12380,12380,0
20240117,155700,2611260030,12380,12380,12380,12380,0
20240117,155600,2611260030,12380,12380,12380,12380,0
20240117,155500,2611260030,12380,12380,12380,12380,0
20240117,155400,2611260030,12380,12380,12380,12380,0
20240117,155300,2611260030,12380,12380,12380,12380,0
20240117,155200,2611260030,12380,12380,12380,12380,0
20240117,155100,2611260030,12380,12380,12380,12380,0
20240117,155000,2611260030,12380,12380,12380,12380,0
20240117,154900,2611260030,12380,12380,12380,12380,0
20240117,154800,2611260030,12380,12380,12380,12380,0
20240117,154700,2611260030,12380,12380,12380,12380,0
20240117,154600,2611260030,12380,12380,12380,12380,0
20240117,154500,2611260030,12380,12380,12380,12380,0
20240117,154400,2611260030,12380,12380,12380,12380,5542
20240117,154300,2611260030,12380,12380,12380,12380,0
20240117,154200,2611260030,12380,12380,12380,12380,0
20240117,154100,2611260030,12380,12380,12380,12380,0
20240117,154000,2611260030,12380,12380,12380,12380,0
20240117,153900,2611260030,12380,12380,12380,12380,0
20240117,153800,2611260030,12380,12380,12380,12380,0
20240117,153700,2611260030,12380,12380,12380,12380,0
20240117,153600,2611260030,12380,12380,12380,12380,0
20240117,153500,2611260030,12380,12380,12380,12380,0
20240117,153400,2611260030,12380,12380,12380,12380,0
20240117,153300,2611260030,12380,12380,12380,12380,0
20240117,153200,2611260030,12380,12380,12380,12380,0
20240117,153100,2611260030,12380,12380,12380,12380,0
20240117,153000,2611260030,12380,12380,12380,12380,5542
20240117,152900,2542650070,12410,12410,12410,12410,0
20240117,152800,2542650070,12410,12410,12410,12410,0
20240117,152700,2542650070,12410,12410,12410,12410,0
20240117,152600,2542650070,12410,12410,12410,12410,0
20240117,152500,2542650070,12410,12410,12410,12410,0
20240117,152400,2542650070,12410,12410,12410,12410,0
20240117,152300,2542650070,12410,12410,12410,12410,0
20240117,152200,2542650070,12410,12410,12410,12410,0
20240117,152100,2542650070,12410,12410,12410,12410,0
20240117,152000,2542650070,12410,12410,12410,12410,0
20240117,151900,2542650070,12410,12410,12410,12410,747
20240117,151800,2533379800,12400,12390,12410,12390,380
20240117,151700,2528667920,12400,12390,12410,12390,1660
20240117,151600,2508096370,12390,12390,12400,12390,40
20240117,151500,2507600670,12390,12400,12400,12380,1390
20240117,151400,2490375920,12400,12400,12400,12390,130
20240117,151300,2488764520,12400,12400,12410,12390,397
20240117,151200,2483844310,12390,12400,12410,12390,26
20240117,151100,2483521960,12410,12410,12410,12390,577
20240117,151000,2476369310,12400,12410,12410,12390,169
20240117,150900,2474273370,12400,12420,12420,12380,4712
20240117,150800,2415841630,12410,12420,12430,12410,405
20240117,150700,2410811970,12420,12420,12430,12400,666
20240117,150600,2402546540,12420,12390,12450,12390,2500
20240117,150500,2371519440,12380,12400,12400,12380,1064
20240117,150400,2358339150,12400,12400,12400,12400,285
20240117,150300,2354805150,12400,12400,12410,12400,374
20240117,150200,2350166900,12400,12400,12410,12390,1070
20240117,150100,2336890630,12390,12400,12400,12390,243
20240117,150000,2333879770,12400,12390,12400,12390,107
20240117,145900,2332553500,12380,12400,12400,12380,479
20240117,145800,2326620040,12390,12400,12400,12390,329
20240117,145700,2322543700,12390,12400,12400,12390,161
20240117,145600,2320548650,12390,12400,12400,12380,243
20240117,145500,2317538010,12390,12400,12400,12390,6
20240117,145400,2317463630,12390,12410,12410,12390,365
20240117,145300,2312939830,12410,12390,12410,12390,179
20240117,145200,2310721750,12390,12390,12410,12380,374
20240117,145100,2306090790,12390,12390,12390,12380,201
20240117,145000,2303600750,12380,12410,12410,12380,2118
20240117,144900,2277342100,12400,12410,12410,12400,3029
20240117,144800,2239781970,12400,12400,12400,12400,1355
20240117,144700,2222979970,12390,12390,12400,12390,31
20240117,144600,2222595860,12390,12400,12400,12380,458
20240117,144500,2216921430,12390,12390,12390,12380,130
20240117,144400,2215310750,12390,12400,12400,12390,205
20240117,144300,2212770770,12390,12400,12400,12390,37
20240117,144200,2212312110,12390,12400,12400,12390,261
20240117,144100,2209078120,12400,12400,12400,12390,296
20240117,144000,2205410150,12400,12410,12410,12390,889
20240117,143900,2194386570,12410,12400,12410,12380,288
20240117,143800,2190817660,12400,12400,12400,12380,8707
20240117,143700,2082970490,12390,12410,12410,12390,258
20240117,143600,2079771800,12410,12410,12410,12390,149
20240117,143500,2077924630,12400,12420,12420,12400,7126
20240117,143400,1989548640,12410,12420,12420,12410,3
20240117,143300,1989511400,12410,12420,12420,12410,1236
20240117,143200,1974172610,12420,12420,12420,12410,185
20240117,143100,1971875830,12420,12420,12420,12410,245
20240117,143000,1968833240,12410,12420,12420,12410,171
20240117,142900,1966709440,12410,12430,12440,12410,313
20240117,142800,1962823560,12430,12430,12430,12420,91
20240117,142700,1961692450,12430,12430,12430,12420,514
20240117,142600,1955307280,12430,12440,12440,12420,3671
20240117,142500,1909676370,12440,12440,12440,12430,610
20240117,142400,1902092560,12440,12440,12440,12430,106
20240117,142300,1900774260,12430,12440,12440,12430,314
20240117,142200,1896870520,12440,12440,12440,12430,368
20240117,142100,1892295640,12440,12440,12440,12430,198
20240117,142000,1889832540,12440,12440,12440,12430,321
20240117,141900,1885841820,12430,12440,12440,12430,101
20240117,141800,1884585430,12440,12440,12440,12430,434
20240117,141700,1879189200,12430,12440,12440,12430,121
20240117,141600,1877684420,12440,12440,12460,12440,2206
20240117,141500,1850240700,12440,12440,12440,12430,147
20240117,141400,1848412350,12440,12440,12440,12430,361
20240117,141300,1843923940,12440,12440,12440,12430,77
20240117,141200,1842966400,12440,12440,12440,12430,365
20240117,141100,1838428240,12440,12440,12440,12430,114
20240117,141000,1837010210,12430,12440,12440,12430,338
20240117,140900,1832808120,12430,12440,12440,12430,75
20240117,140800,1831875140,12430,12440,12450,12430,311
20240117,140700,1828008520,12450,12440,12450,12430,175
20240117,140600,1825830120,12430,12450,12450,12430,308
20240117,140500,1822000890,12440,12440,12440,12430,403
20240117,140400,1816990000,12440,12440,12440,12430,146
20240117,140300,1815174160,12440,12450,12450,12430,266
20240117,140200,1811864960,12450,12450,12450,12440,115
20240117,140100,1810433640,12450,12450,12450,12440,171
20240117,140000,1808305040,12440,12440,12450,12440,85
20240117,135900,1807247340,12430,12450,12450,12430,254
20240117,135800,1804087700,12450,12440,12450,12440,101
20240117,135700,1802830270,12450,12440,12450,12430,2823
20240117,135600,1767737660,12430,12440,12440,12430,116
20240117,135500,1766295050,12440,12430,12460,12430,75
20240117,135400,1765361170,12440,12430,12440,12430,114
20240117,135300,1763943420,12430,12440,12440,12420,252
20240117,135200,1760810770,12450,12430,12450,12420,278
20240117,135100,1757354850,12430,12430,12450,12430,210
20240117,135000,1754741950,12420,12440,12450,12420,83
20240117,134900,1753709750,12450,12450,12450,12450,82
20240117,134800,1752688850,12450,12420,12460,12420,373
20240117,134700,1748051900,12430,12430,12430,12420,190
20240117,134600,1745690250,12430,12420,12430,12410,308
20240117,134500,1741866760,12420,12410,12420,12410,297
20240117,134400,1738180050,12420,12420,12420,12410,328
20240117,134300,1734108310,12420,12410,12430,12410,100
20240117,134200,1732865950,12410,12410,12430,12410,695
20240117,134100,1724238250,12420,12420,12420,12410,54
20240117,134000,1723567590,12420,12420,12420,12410,459
20240117,133900,1717870140,12420,12410,12420,12410,97
20240117,133800,1716665550,12420,12410,12420,12410,1153
20240117,133700,1702356010,12420,12420,12420,12420,122
20240117,133600,1700840770,12410,12420,12420,12410,360
20240117,133500,1696370100,12430,12440,12440,12430,211
20240117,133400,1693747360,12440,12450,12450,12440,3295
20240117,133300,1652738940,12450,12440,12450,12440,99
20240117,133200,1651506560,12450,12440,12450,12440,359
20240117,133100,1647039310,12450,12440,12450,12440,72
20240117,133000,1646142940,12440,12440,12450,12440,296
20240117,132900,1642460170,12450,12440,12450,12440,373
20240117,132800,1637818620,12440,12450,12450,12440,79
20240117,132700,1636835110,12450,12450,12450,12440,330
20240117,132600,1632729040,12450,12440,12450,12440,48
20240117,132500,1632131500,12450,12440,12450,12440,304
20240117,132400,1628348990,12450,12440,12450,12440,103
20240117,132300,1627066770,12440,12450,12460,12440,122
20240117,132200,1625547880,12450,12450,12450,12440,43
20240117,132100,1625012550,12460,12450,12460,12450,275
20240117,132000,1621588760,12450,12450,12450,12450,74
20240117,131900,1620667460,12450,12440,12450,12440,251
20240117,131800,1617544790,12450,12450,12450,12450,114
20240117,131700,1616125490,12450,12450,12450,12450,88
20240117,131600,1615029890,12450,12450,12450,12450,140
20240117,131500,1613286890,12450,12470,12470,12450,47
20240117,131400,1612701540,12450,12450,12450,12450,38
20240117,131300,1612228440,12440,12450,12450,12440,356
20240117,131200,1607798520,12450,12450,12450,12450,77
20240117,131100,1606839870,12470,12470,12470,12470,0
20240117,131000,1606839870,12470,12460,12470,12440,287
20240117,130900,1603268320,12450,12450,12450,12450,523
20240117,130800,1596756970,12450,12420,12450,12420,232
20240117,130700,1593875410,12450,12450,12450,12450,40
20240117,130600,1593377410,12450,12420,12450,12410,3053
20240117,130500,1555465200,12420,12420,12420,12420,1060
20240117,130400,1542300000,12420,12450,12450,12410,1960
20240117,130300,1517955120,12430,12430,12430,12430,94
20240117,130200,1516786700,12440,12440,12440,12430,379
20240117,130100,1512074220,12430,12430,12430,12430,51
20240117,130000,1511440290,12430,12440,12440,12430,256
20240117,125900,1508258020,12440,12430,12440,12420,241
20240117,125800,1505262810,12430,12470,12470,12430,7164
20240117,125700,1416087000,12460,12460,12460,12460,20
20240117,125600,1415837800,12470,12480,12480,12470,231
20240117,125500,1412956370,12480,12480,12480,12480,49
20240117,125400,1412344850,12460,12470,12470,12460,338
20240117,125300,1408132570,12470,12460,12470,12460,262
20240117,125200,1404867710,12470,12470,12470,12470,120
20240117,125100,1403371310,12470,12480,12480,12460,201
20240117,125000,1400864390,12480,12470,12480,12470,152
20240117,124900,1398968850,12480,12480,12480,12470,327
20240117,124800,1394890350,12480,12470,12480,12470,174
20240117,124700,1392719510,12460,12460,12460,12460,295
20240117,124600,1389043810,12470,12470,12470,12470,65
20240117,124500,1388233260,12470,12470,12480,12470,284
20240117,124400,1384691610,12470,12470,12470,12470,110
20240117,124300,1383319910,12460,12470,12470,12460,18
20240117,124200,1383095470,12470,12470,12470,12470,123
20240117,124100,1381561660,12470,12470,12470,12470,105
20240117,124000,1380252310,12460,12470,12470,12460,123
20240117,123900,1378718880,12470,12470,12470,12470,180
20240117,123800,1376474280,12480,12470,12480,12470,108
20240117,123700,1375127270,12470,12480,12480,12470,246
20240117,123600,1372058640,12480,12480,12480,12480,6
20240117,123500,1371983760,12490,12490,12490,12490,140
20240117,123400,1370235160,12490,12470,12490,12470,332
20240117,123300,1366093840,12480,12480,12480,12480,74
20240117,123200,1365170320,12480,12500,12500,12480,904
20240117,123100,1353871800,12490,12490,12490,12490,135
20240117,123000,1352185650,12490,12490,12490,12480,281
20240117,122900,1348678450,12490,12490,12490,12490,96
20240117,122800,1347479410,12490,12490,12490,12490,51
20240117,122700,1346842420,12490,12480,12490,12480,168
20240117,122600,1344745090,12480,12480,12480,12480,129
20240117,122500,1343135170,12480,12480,12480,12470,966
20240117,122400,1331086190,12480,12490,12490,12480,421
20240117,122300,1325831110,12490,12500,12500,12490,384
20240117,122200,1321034020,12500,12510,12510,12500,96
20240117,122100,1319833350,12510,12510,12510,12510,54
20240117,122000,1319157810,12490,12510,12510,12490,345
20240117,121900,1314847570,12480,12480,12480,12480,238
20240117,121800,1311877330,12480,12490,12490,12480,200
20240117,121700,1309379610,12500,12480,12500,12480,842
20240117,121600,1298865120,12490,12480,12490,12480,197
20240117,121500,1296405800,12490,12500,12500,12480,737
20240117,121400,1287204600,12500,12500,12500,12500,51
20240117,121300,1286567100,12500,12490,12500,12490,304
20240117,121200,1282769420,12490,12500,12500,12490,296
20240117,121100,1279071420,12490,12510,12510,12490,634
20240117,121000,1271147860,12510,12510,12510,12510,69
20240117,120900,1270284670,12510,12500,12510,12500,317
20240117,120800,1266321280,12500,12500,12510,12500,657
20240117,120700,1258108070,12500,12520,12520,12500,232
20240117,120600,1255206470,12510,12510,12510,12510,100
20240117,120500,1253955470,12510,12520,12520,12500,506
20240117,120400,1247626910,12520,12520,12520,12520,102
20240117,120300,1246349870,12510,12520,12520,12510,646
20240117,120200,1238264230,12520,12520,12520,12520,79
20240117,120100,1237275150,12510,12520,12520,12510,310
20240117,120000,1233396230,12520,12520,12520,12510,361
20240117,115900,1228878790,12520,12520,12520,12520,0
20240117,115800,1228878790,12520,12520,12520,12520,98
20240117,115700,1227651830,12530,12520,12530,12520,109
20240117,115600,1226286250,12510,12510,12510,12510,235
20240117,115500,1223346400,12520,12520,12520,12520,135
20240117,115400,1221656200,12520,12510,12520,12510,301
20240117,115300,1217889960,12520,12520,12520,12520,156
20240117,115200,1215936840,12510,12520,12520,12510,241
20240117,115100,1212921800,12520,12520,12520,12520,72
20240117,115000,1212020360,12520,12540,12540,12520,251
20240117,114900,1208874380,12530,12540,12540,12530,42
20240117,114800,1208347910,12540,12510,12540,12510,230
20240117,114700,1205470580,12510,12520,12530,12510,467
20240117,114600,1199625360,12510,12520,12520,12510,442
20240117,114500,1194095000,12520,12510,12520,12510,6
20240117,114400,1194019890,12520,12530,12530,12520,559
20240117,114300,1187016750,12530,12520,12530,12510,750
20240117,114200,1177630820,12530,12530,12530,12530,119
20240117,114100,1176139750,12520,12520,12520,12520,229
20240117,114000,1173272670,12530,12520,12530,12520,78
20240117,113900,1172295440,12520,12520,12530,12520,1327
20240117,113800,1155680300,12530,12530,12530,12530,31
20240117,113700,1155291870,12530,12520,12530,12520,807
20240117,113600,1145187440,12530,12530,12530,12530,103
20240117,113500,1143896850,12530,12530,12530,12520,975
20240117,113400,1131682380,12530,12530,12530,12530,0
20240117,113300,1131682380,12530,12530,12540,12520,426
20240117,113200,1126346000,12530,12530,12530,12530,100
20240117,113100,1125093000,12530,12530,12530,12530,95
20240117,113000,1123902650,12540,12530,12540,12530,851
20240117,112900,1113236440,12520,12520,12520,12510,499
20240117,112800,1106991240,12520,12520,12520,12520,93
20240117,112700,1105826880,12510,12520,12520,12510,229
20240117,112600,1102962080,12520,12520,12530,12520,217
20240117,112500,1100244550,12520,12530,12530,12520,119
20240117,112400,1098754420,12530,12520,12530,12520,689
20240117,112300,1090125310,12520,12520,12520,12520,180
20240117,112200,1087871710,12530,12520,12530,12510,603
20240117,112100,1080327220,12520,12520,12530,12520,79
20240117,112000,1079337420,12520,12520,12530,12510,1521
20240117,111900,1060306850,12530,12530,12530,12530,118
20240117,111800,1058828310,12530,12520,12530,12520,255
20240117,111700,1055635440,12530,12530,12530,12530,1
20240117,111600,1055622910,12520,12530,12530,12520,253
20240117,111500,1052455100,12530,12530,12530,12530,97
20240117,111400,1051239690,12530,12540,12540,12530,112
20240117,111300,1049835500,12540,12540,12540,12530,89
20240117,111200,1048719450,12530,12540,12540,12530,306
20240117,111100,1044884490,12540,12540,12540,12540,24
20240117,111000,1044583530,12530,12540,12540,12530,430
20240117,110900,1039193610,12540,12540,12540,12540,1
20240117,110800,1039181070,12520,12510,12550,12510,5600
20240117,110700,969017630,12510,12500,12510,12500,1433
20240117,110600,951093130,12510,12510,12510,12500,103
20240117,110500,949804610,12510,12490,12510,12490,290
20240117,110400,946182490,12500,12500,12510,12500,315
20240117,110300,942244740,12490,12490,12490,12490,298
20240117,110200,938522720,12500,12500,12500,12500,23
20240117,110100,938235220,12490,12500,12500,12490,250
20240117,110000,935112500,12480,12490,12490,12480,1077
20240117,105900,921669530,12490,12500,12500,12490,92
20240117,105800,920519800,12500,12500,12500,12500,311
20240117,105700,916632300,12510,12500,12510,12500,345
20240117,105600,912318650,12510,12500,12510,12500,134
20240117,105500,910642410,12500,12500,12510,12500,361
20240117,105400,906128660,12510,12510,12510,12510,34
20240117,105300,905703320,12510,12510,12510,12500,364
20240117,105200,901151960,12510,12510,12510,12510,95
20240117,105100,899963510,12510,12520,12520,12500,310
20240117,105000,896087590,12520,12500,12520,12500,496
20240117,104900,889886250,12510,12500,12510,12500,182
20240117,104800,887609810,12510,12500,12510,12500,345
20240117,104700,883296140,12510,12520,12520,12510,139
20240117,104600,881557050,12500,12510,12510,12500,361
20240117,104500,877043220,12510,12520,12520,12510,315
20240117,104400,873101610,12520,12520,12530,12520,103
20240117,104300,871811950,12520,12520,12520,12520,36
20240117,104200,871361230,12520,12510,12520,12510,296
20240117,104100,867657590,12510,12510,12510,12500,256
20240117,104000,864455380,12510,12510,12520,12510,122
20240117,103900,862928940,12510,12510,12510,12510,89
20240117,103800,861815550,12510,12530,12530,12510,701
20240117,103700,853043810,12510,12510,12510,12510,43
20240117,103600,852505880,12500,12530,12530,12500,2556
20240117,103500,820550600,12530,12490,12530,12490,706
20240117,103400,811718900,12490,12490,12500,12490,606
20240117,103300,804149050,12490,12490,12490,12490,190
20240117,103200,801775950,12490,12490,12500,12490,328
20240117,103100,797678330,12500,12490,12500,12490,833
20240117,103000,787273110,12510,12510,12510,12470,946
20240117,102900,775463410,12510,12510,12510,12510,4
20240117,102800,775413370,12520,12520,12520,12510,168
20240117,102700,773310760,12520,12500,12520,12500,264
20240117,102600,770010240,12480,12480,12480,12480,0
20240117,102500,770010240,12480,12500,12500,12480,529
20240117,102400,763403100,12480,12480,12480,12480,0
20240117,102300,763403100,12480,12500,12510,12480,1203
20240117,102200,748366540,12490,12490,12490,12490,2
20240117,102100,748341560,12490,12490,12490,12480,247
20240117,102000,745258810,12480,12460,12480,12460,257
20240117,101900,742055690,12460,12470,12470,12460,153
20240117,101800,740148270,12470,12470,12470,12470,0
20240117,101700,740148270,12470,12460,12470,12450,137
20240117,101600,738440480,12460,12450,12460,12450,885
20240117,101500,727415910,12450,12460,12460,12450,329
20240117,101400,723318850,12460,12460,12460,12450,251
20240117,101300,720192390,12470,12470,12470,12470,93
20240117,101200,719032680,12450,12460,12470,12450,715
20240117,101100,710127940,12460,12460,12470,12460,527
20240117,101000,703561510,12470,12470,12470,12470,189
20240117,100900,701204680,12470,12460,12470,12460,148
20240117,100800,699359620,12470,12470,12470,12470,109
20240117,100700,698000390,12500,12500,12500,12500,0
20240117,100600,698000390,12500,12460,12500,12460,281
20240117,100500,694499090,12450,12500,12500,12450,5268
20240117,100400,628654730,12510,12510,12510,12500,263
20240117,100300,625366880,12510,12510,12510,12510,27
20240117,100200,625029110,12510,12540,12540,12510,1077
20240117,100100,611538340,12530,12540,12540,12530,64
20240117,100000,610736030,12530,12550,12550,12530,77
20240117,095900,609770110,12550,12540,12550,12530,148
20240117,095800,607913680,12530,12550,12550,12530,337
20240117,095700,603689510,12550,12540,12550,12540,229
20240117,095600,600817400,12540,12550,12550,12540,171
20240117,095500,598672690,12550,12520,12550,12520,1770
20240117,095400,576494140,12530,12530,12530,12530,37
20240117,095300,576030530,12530,12490,12530,12460,1218
20240117,095200,560832810,12500,12520,12520,12500,29
20240117,095100,560470190,12520,12500,12520,12500,244
20240117,095000,557419890,12510,12500,12510,12500,450
20240117,094900,551791390,12500,12500,12500,12490,694
20240117,094800,543118670,12500,12500,12500,12500,179
20240117,094700,540881170,12500,12500,12500,12490,239
20240117,094600,537895950,12500,12510,12510,12500,747
20240117,094500,528557350,12510,12520,12530,12510,98
20240117,094400,527331100,12500,12500,12500,12500,2
20240117,094300,527306100,12500,12500,12520,12500,273
20240117,094200,523893160,12490,12490,12490,12490,8
20240117,094100,523793240,12490,12480,12520,12470,1847
20240117,094000,500720720,12470,12480,12480,12470,566
20240117,093900,493660040,12480,12500,12500,12470,230
20240117,093800,490789630,12500,12460,12500,12460,280
20240117,093700,487300070,12460,12470,12470,12460,36
20240117,093600,486851460,12470,12450,12470,12440,782
20240117,093500,477106710,12460,12460,12460,12450,109
20240117,093400,475748580,12460,12460,12460,12450,500
20240117,093300,469520860,12450,12460,12460,12450,28
20240117,093200,469172000,12450,12450,12470,12450,505
20240117,093100,462884730,12450,12470,12470,12450,3
20240117,093000,462847340,12450,12480,12480,12450,264
20240117,092900,459554760,12490,12460,12490,12460,691
20240117,092800,450938920,12460,12480,12480,12440,1497
20240117,092700,432289840,12460,12500,12500,12450,786
20240117,092600,422485710,12500,12490,12500,12410,1105
20240117,092500,408703330,12490,12430,12490,12430,954
20240117,092400,396826980,12430,12430,12430,12430,541
20240117,092300,390102350,12430,12440,12440,12410,722
20240117,092200,381129620,12540,12420,12540,12420,1142
20240117,092100,366936890,12400,12410,12420,12400,5503
20240117,092000,298678290,12410,12490,12490,12410,2569
20240117,091900,266696200,12500,12520,12520,12500,6752
20240117,091800,182276680,12510,12540,12550,12510,1127
20240117,091700,168159830,12530,12540,12540,12530,953
20240117,091600,156213550,12550,12550,12550,12540,204
20240117,091500,153655360,12550,12550,12580,12540,1195
20240117,091400,138668500,12580,12560,12580,12560,166
20240117,091300,136583520,12580,12570,12600,12540,2599
20240117,091200,103956920,12570,12570,12600,12570,436
20240117,091100,98476340,12580,12590,12600,12580,724
20240117,091000,89364590,12580,12570,12580,12570,587
20240117,090900,81980980,12580,12660,12660,12570,864
20240117,090800,71108810,12670,12670,12670,12670,101
20240117,090700,69829140,12590,12600,12670,12590,1059
20240117,090600,56484660,12600,12600,12620,12600,554
20240117,090500,49503220,12600,12590,12600,12590,230
20240117,090400,46605230,12590,12610,12640,12590,988
20240117,090300,34149920,12610,12610,12640,12610,1210
20240117,090200,18891450,12620,12620,12640,12610,448
20240117,090100,13238610,12620,12660,12660,12610,129
20240117,090000,11607420,12650,12700,12700,12600,917