KissMeData/318000/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,211200,707012830,7890,7890,7890,7890,4395
20240118,211100,707012830,7890,7890,7890,7890,0
20240118,211000,707012830,7890,7890,7890,7890,0
20240118,210900,707012830,7890,7890,7890,7890,0
20240118,210800,707012830,7890,7890,7890,7890,0
20240118,210700,707012830,7890,7890,7890,7890,0
20240118,210600,707012830,7890,7890,7890,7890,0
20240118,210500,707012830,7890,7890,7890,7890,0
20240118,210400,707012830,7890,7890,7890,7890,0
20240118,210300,707012830,7890,7890,7890,7890,0
20240118,210200,707012830,7890,7890,7890,7890,0
20240118,210100,707012830,7890,7890,7890,7890,0
20240118,210000,707012830,7890,7890,7890,7890,0
20240118,205900,707012830,7890,7890,7890,7890,0
20240118,205800,707012830,7890,7890,7890,7890,0
20240118,205700,707012830,7890,7890,7890,7890,0
20240118,205600,707012830,7890,7890,7890,7890,0
20240118,205500,707012830,7890,7890,7890,7890,0
20240118,205400,707012830,7890,7890,7890,7890,0
20240118,205300,707012830,7890,7890,7890,7890,0
20240118,205200,707012830,7890,7890,7890,7890,0
20240118,205100,707012830,7890,7890,7890,7890,0
20240118,205000,707012830,7890,7890,7890,7890,0
20240118,204900,707012830,7890,7890,7890,7890,0
20240118,204800,707012830,7890,7890,7890,7890,0
20240118,204700,707012830,7890,7890,7890,7890,0
20240118,204600,707012830,7890,7890,7890,7890,0
20240118,204500,707012830,7890,7890,7890,7890,0
20240118,204400,707012830,7890,7890,7890,7890,0
20240118,204300,707012830,7890,7890,7890,7890,0
20240118,204200,707012830,7890,7890,7890,7890,4395
20240118,204100,707012830,7890,7890,7890,7890,0
20240118,204000,707012830,7890,7890,7890,7890,0
20240118,203900,707012830,7890,7890,7890,7890,0
20240118,203800,707012830,7890,7890,7890,7890,0
20240118,203700,707012830,7890,7890,7890,7890,0
20240118,203600,707012830,7890,7890,7890,7890,0
20240118,203500,707012830,7890,7890,7890,7890,0
20240118,203400,707012830,7890,7890,7890,7890,0
20240118,203300,707012830,7890,7890,7890,7890,0
20240118,203200,707012830,7890,7890,7890,7890,0
20240118,203100,707012830,7890,7890,7890,7890,0
20240118,203000,707012830,7890,7890,7890,7890,0
20240118,202900,707012830,7890,7890,7890,7890,0
20240118,202800,707012830,7890,7890,7890,7890,0
20240118,202700,707012830,7890,7890,7890,7890,0
20240118,202600,707012830,7890,7890,7890,7890,0
20240118,202500,707012830,7890,7890,7890,7890,0
20240118,202400,707012830,7890,7890,7890,7890,0
20240118,202300,707012830,7890,7890,7890,7890,0
20240118,202200,707012830,7890,7890,7890,7890,0
20240118,202100,707012830,7890,7890,7890,7890,0
20240118,202000,707012830,7890,7890,7890,7890,0
20240118,201900,707012830,7890,7890,7890,7890,0
20240118,201800,707012830,7890,7890,7890,7890,0
20240118,201700,707012830,7890,7890,7890,7890,0
20240118,201600,707012830,7890,7890,7890,7890,0
20240118,201500,707012830,7890,7890,7890,7890,0
20240118,201400,707012830,7890,7890,7890,7890,0
20240118,201300,707012830,7890,7890,7890,7890,0
20240118,201200,707012830,7890,7890,7890,7890,4395
20240118,201100,707012830,7890,7890,7890,7890,0
20240118,201000,707012830,7890,7890,7890,7890,0
20240118,200900,707012830,7890,7890,7890,7890,0
20240118,200800,707012830,7890,7890,7890,7890,0
20240118,200700,707012830,7890,7890,7890,7890,0
20240118,200600,707012830,7890,7890,7890,7890,0
20240118,200500,707012830,7890,7890,7890,7890,0
20240118,200400,707012830,7890,7890,7890,7890,0
20240118,200300,707012830,7890,7890,7890,7890,0
20240118,200200,707012830,7890,7890,7890,7890,0
20240118,200100,707012830,7890,7890,7890,7890,0
20240118,200000,707012830,7890,7890,7890,7890,0
20240118,195900,707012830,7890,7890,7890,7890,0
20240118,195800,707012830,7890,7890,7890,7890,0
20240118,195700,707012830,7890,7890,7890,7890,0
20240118,195600,707012830,7890,7890,7890,7890,0
20240118,195500,707012830,7890,7890,7890,7890,0
20240118,195400,707012830,7890,7890,7890,7890,0
20240118,195300,707012830,7890,7890,7890,7890,0
20240118,195200,707012830,7890,7890,7890,7890,0
20240118,195100,707012830,7890,7890,7890,7890,0
20240118,195000,707012830,7890,7890,7890,7890,0
20240118,194900,707012830,7890,7890,7890,7890,0
20240118,194800,707012830,7890,7890,7890,7890,0
20240118,194700,707012830,7890,7890,7890,7890,0
20240118,194600,707012830,7890,7890,7890,7890,0
20240118,194500,707012830,7890,7890,7890,7890,0
20240118,194400,707012830,7890,7890,7890,7890,0
20240118,194300,707012830,7890,7890,7890,7890,0
20240118,194200,707012830,7890,7890,7890,7890,4395
20240118,194100,707012830,7890,7890,7890,7890,0
20240118,194000,707012830,7890,7890,7890,7890,0
20240118,193900,707012830,7890,7890,7890,7890,0
20240118,193800,707012830,7890,7890,7890,7890,0
20240118,193700,707012830,7890,7890,7890,7890,0
20240118,193600,707012830,7890,7890,7890,7890,0
20240118,193500,707012830,7890,7890,7890,7890,0
20240118,193400,707012830,7890,7890,7890,7890,0
20240118,193300,707012830,7890,7890,7890,7890,0
20240118,193200,707012830,7890,7890,7890,7890,0
20240118,193100,707012830,7890,7890,7890,7890,0
20240118,193000,707012830,7890,7890,7890,7890,0
20240118,192900,707012830,7890,7890,7890,7890,0
20240118,192800,707012830,7890,7890,7890,7890,0
20240118,192700,707012830,7890,7890,7890,7890,0
20240118,192600,707012830,7890,7890,7890,7890,0
20240118,192500,707012830,7890,7890,7890,7890,0
20240118,192400,707012830,7890,7890,7890,7890,0
20240118,192300,707012830,7890,7890,7890,7890,0
20240118,192200,707012830,7890,7890,7890,7890,0
20240118,192100,707012830,7890,7890,7890,7890,0
20240118,192000,707012830,7890,7890,7890,7890,0
20240118,191900,707012830,7890,7890,7890,7890,0
20240118,191800,707012830,7890,7890,7890,7890,0
20240118,191700,707012830,7890,7890,7890,7890,0
20240118,191600,707012830,7890,7890,7890,7890,0
20240118,191500,707012830,7890,7890,7890,7890,0
20240118,191400,707012830,7890,7890,7890,7890,0
20240118,191300,707012830,7890,7890,7890,7890,0
20240118,191200,707012830,7890,7890,7890,7890,4395
20240118,191100,707012830,7890,7890,7890,7890,0
20240118,191000,707012830,7890,7890,7890,7890,0
20240118,190900,707012830,7890,7890,7890,7890,0
20240118,190800,707012830,7890,7890,7890,7890,0
20240118,190700,707012830,7890,7890,7890,7890,0
20240118,190600,707012830,7890,7890,7890,7890,0
20240118,190500,707012830,7890,7890,7890,7890,0
20240118,190400,707012830,7890,7890,7890,7890,0
20240118,190300,707012830,7890,7890,7890,7890,0
20240118,190200,707012830,7890,7890,7890,7890,0
20240118,190100,707012830,7890,7890,7890,7890,0
20240118,190000,707012830,7890,7890,7890,7890,0
20240118,185900,707012830,7890,7890,7890,7890,0
20240118,185800,707012830,7890,7890,7890,7890,0
20240118,185700,707012830,7890,7890,7890,7890,0
20240118,185600,707012830,7890,7890,7890,7890,0
20240118,185500,707012830,7890,7890,7890,7890,0
20240118,185400,707012830,7890,7890,7890,7890,0
20240118,185300,707012830,7890,7890,7890,7890,0
20240118,185200,707012830,7890,7890,7890,7890,0
20240118,185100,707012830,7890,7890,7890,7890,0
20240118,185000,707012830,7890,7890,7890,7890,0
20240118,184900,707012830,7890,7890,7890,7890,0
20240118,184800,707012830,7890,7890,7890,7890,0
20240118,184700,707012830,7890,7890,7890,7890,0
20240118,184600,707012830,7890,7890,7890,7890,0
20240118,184500,707012830,7890,7890,7890,7890,0
20240118,184400,707012830,7890,7890,7890,7890,0
20240118,184300,707012830,7890,7890,7890,7890,0
20240118,184200,707012830,7890,7890,7890,7890,4395
20240118,184100,707012830,7890,7890,7890,7890,0
20240118,184000,707012830,7890,7890,7890,7890,0
20240118,183900,707012830,7890,7890,7890,7890,0
20240118,183800,707012830,7890,7890,7890,7890,0
20240118,183700,707012830,7890,7890,7890,7890,0
20240118,183600,707012830,7890,7890,7890,7890,0
20240118,183500,707012830,7890,7890,7890,7890,0
20240118,183400,707012830,7890,7890,7890,7890,0
20240118,183300,707012830,7890,7890,7890,7890,0
20240118,183200,707012830,7890,7890,7890,7890,0
20240118,183100,707012830,7890,7890,7890,7890,0
20240118,183000,707012830,7890,7890,7890,7890,0
20240118,182900,707012830,7890,7890,7890,7890,0
20240118,182800,707012830,7890,7890,7890,7890,0
20240118,182700,707012830,7890,7890,7890,7890,0
20240118,182600,707012830,7890,7890,7890,7890,0
20240118,182500,707012830,7890,7890,7890,7890,0
20240118,182400,707012830,7890,7890,7890,7890,0
20240118,182300,707012830,7890,7890,7890,7890,0
20240118,182200,707012830,7890,7890,7890,7890,0
20240118,182100,707012830,7890,7890,7890,7890,0
20240118,182000,707012830,7890,7890,7890,7890,0
20240118,181900,707012830,7890,7890,7890,7890,0
20240118,181800,707012830,7890,7890,7890,7890,0
20240118,181700,707012830,7890,7890,7890,7890,0
20240118,181600,707012830,7890,7890,7890,7890,0
20240118,181500,707012830,7890,7890,7890,7890,0
20240118,181400,707012830,7890,7890,7890,7890,0
20240118,181300,707012830,7890,7890,7890,7890,0
20240118,181200,707012830,7890,7890,7890,7890,4395
20240118,181100,707012830,7890,7890,7890,7890,0
20240118,181000,707012830,7890,7890,7890,7890,0
20240118,180900,707012830,7890,7890,7890,7890,0
20240118,180800,707012830,7890,7890,7890,7890,0
20240118,180700,707012830,7890,7890,7890,7890,0
20240118,180600,707012830,7890,7890,7890,7890,0
20240118,180500,707012830,7890,7890,7890,7890,0
20240118,180400,707012830,7890,7890,7890,7890,0
20240118,180300,707012830,7890,7890,7890,7890,0
20240118,180200,707012830,7890,7890,7890,7890,0
20240118,180100,707012830,7890,7890,7890,7890,0
20240118,180000,707012830,7890,7890,7890,7890,0
20240118,175900,707012830,7890,7890,7890,7890,0
20240118,175800,707012830,7890,7890,7890,7890,0
20240118,175700,707012830,7890,7890,7890,7890,0
20240118,175600,707012830,7890,7890,7890,7890,0
20240118,175500,707012830,7890,7890,7890,7890,0
20240118,175400,707012830,7890,7890,7890,7890,0
20240118,175300,707012830,7890,7890,7890,7890,0
20240118,175200,707012830,7890,7890,7890,7890,0
20240118,175100,707012830,7890,7890,7890,7890,0
20240118,175000,707012830,7890,7890,7890,7890,0
20240118,174900,707012830,7890,7890,7890,7890,0
20240118,174800,707012830,7890,7890,7890,7890,0
20240118,174700,707012830,7890,7890,7890,7890,0
20240118,174600,707012830,7890,7890,7890,7890,0
20240118,174500,707012830,7890,7890,7890,7890,0
20240118,174400,707012830,7890,7890,7890,7890,0
20240118,174300,707012830,7890,7890,7890,7890,0
20240118,174200,707012830,7890,7890,7890,7890,4395
20240118,174100,707012830,7890,7890,7890,7890,0
20240118,174000,707012830,7890,7890,7890,7890,0
20240118,173900,707012830,7890,7890,7890,7890,0
20240118,173800,707012830,7890,7890,7890,7890,0
20240118,173700,707012830,7890,7890,7890,7890,0
20240118,173600,707012830,7890,7890,7890,7890,0
20240118,173500,707012830,7890,7890,7890,7890,0
20240118,173400,707012830,7890,7890,7890,7890,0
20240118,173300,707012830,7890,7890,7890,7890,0
20240118,173200,707012830,7890,7890,7890,7890,0
20240118,173100,707012830,7890,7890,7890,7890,0
20240118,173000,707012830,7890,7890,7890,7890,0
20240118,172900,707012830,7890,7890,7890,7890,0
20240118,172800,707012830,7890,7890,7890,7890,0
20240118,172700,707012830,7890,7890,7890,7890,0
20240118,172600,707012830,7890,7890,7890,7890,0
20240118,172500,707012830,7890,7890,7890,7890,0
20240118,172400,707012830,7890,7890,7890,7890,0
20240118,172300,707012830,7890,7890,7890,7890,0
20240118,172200,707012830,7890,7890,7890,7890,0
20240118,172100,707012830,7890,7890,7890,7890,0
20240118,172000,707012830,7890,7890,7890,7890,0
20240118,171900,707012830,7890,7890,7890,7890,0
20240118,171800,707012830,7890,7890,7890,7890,0
20240118,171700,707012830,7890,7890,7890,7890,0
20240118,171600,707012830,7890,7890,7890,7890,0
20240118,171500,707012830,7890,7890,7890,7890,0
20240118,171400,707012830,7890,7890,7890,7890,0
20240118,171300,707012830,7890,7890,7890,7890,0
20240118,171200,707012830,7890,7890,7890,7890,4395
20240118,171100,707012830,7890,7890,7890,7890,0
20240118,171000,707012830,7890,7890,7890,7890,0
20240118,170900,707012830,7890,7890,7890,7890,0
20240118,170800,707012830,7890,7890,7890,7890,0
20240118,170700,707012830,7890,7890,7890,7890,0
20240118,170600,707012830,7890,7890,7890,7890,0
20240118,170500,707012830,7890,7890,7890,7890,0
20240118,170400,707012830,7890,7890,7890,7890,0
20240118,170300,707012830,7890,7890,7890,7890,0
20240118,170200,707012830,7890,7890,7890,7890,0
20240118,170100,707012830,7890,7890,7890,7890,0
20240118,170000,707012830,7890,7890,7890,7890,0
20240118,165900,707012830,7890,7890,7890,7890,0
20240118,165800,707012830,7890,7890,7890,7890,0
20240118,165700,707012830,7890,7890,7890,7890,0
20240118,165600,707012830,7890,7890,7890,7890,0
20240118,165500,707012830,7890,7890,7890,7890,0
20240118,165400,707012830,7890,7890,7890,7890,0
20240118,165300,707012830,7890,7890,7890,7890,0
20240118,165200,707012830,7890,7890,7890,7890,0
20240118,165100,707012830,7890,7890,7890,7890,0
20240118,165000,707012830,7890,7890,7890,7890,0
20240118,164900,707012830,7890,7890,7890,7890,0
20240118,164800,707012830,7890,7890,7890,7890,0
20240118,164700,707012830,7890,7890,7890,7890,0
20240118,164600,707012830,7890,7890,7890,7890,0
20240118,164500,707012830,7890,7890,7890,7890,0
20240118,164400,707012830,7890,7890,7890,7890,0
20240118,164300,707012830,7890,7890,7890,7890,0
20240118,164200,707012830,7890,7890,7890,7890,4395
20240118,164100,707012830,7890,7890,7890,7890,0
20240118,164000,707012830,7890,7890,7890,7890,0
20240118,163900,707012830,7890,7890,7890,7890,0
20240118,163800,707012830,7890,7890,7890,7890,0
20240118,163700,707012830,7890,7890,7890,7890,0
20240118,163600,707012830,7890,7890,7890,7890,0
20240118,163500,707012830,7890,7890,7890,7890,0
20240118,163400,707012830,7890,7890,7890,7890,0
20240118,163300,707012830,7890,7890,7890,7890,0
20240118,163200,707012830,7890,7890,7890,7890,0
20240118,163100,707012830,7890,7890,7890,7890,0
20240118,163000,707012830,7890,7890,7890,7890,0
20240118,162900,707012830,7890,7890,7890,7890,0
20240118,162800,707012830,7890,7890,7890,7890,0
20240118,162700,707012830,7890,7890,7890,7890,0
20240118,162600,707012830,7890,7890,7890,7890,0
20240118,162500,707012830,7890,7890,7890,7890,0
20240118,162400,707012830,7890,7890,7890,7890,0
20240118,162300,707012830,7890,7890,7890,7890,0
20240118,162200,707012830,7890,7890,7890,7890,0
20240118,162100,707012830,7890,7890,7890,7890,0
20240118,162000,707012830,7890,7890,7890,7890,0
20240118,161900,707012830,7890,7890,7890,7890,0
20240118,161800,707012830,7890,7890,7890,7890,0
20240118,161700,707012830,7890,7890,7890,7890,0
20240118,161600,707012830,7890,7890,7890,7890,0
20240118,161500,707012830,7890,7890,7890,7890,0
20240118,161400,707012830,7890,7890,7890,7890,0
20240118,161300,707012830,7890,7890,7890,7890,0
20240118,161200,707012830,7890,7890,7890,7890,4395
20240118,161100,707012830,7890,7890,7890,7890,0
20240118,161000,707012830,7890,7890,7890,7890,0
20240118,160900,707012830,7890,7890,7890,7890,0
20240118,160800,707012830,7890,7890,7890,7890,0
20240118,160700,707012830,7890,7890,7890,7890,0
20240118,160600,707012830,7890,7890,7890,7890,0
20240118,160500,707012830,7890,7890,7890,7890,0
20240118,160400,707012830,7890,7890,7890,7890,0
20240118,160300,707012830,7890,7890,7890,7890,0
20240118,160200,707012830,7890,7890,7890,7890,0
20240118,160100,707012830,7890,7890,7890,7890,0
20240118,160000,707012830,7890,7890,7890,7890,0
20240118,155900,707012830,7890,7890,7890,7890,0
20240118,155800,707012830,7890,7890,7890,7890,0
20240118,155700,707012830,7890,7890,7890,7890,0
20240118,155600,707012830,7890,7890,7890,7890,0
20240118,155500,707012830,7890,7890,7890,7890,0
20240118,155400,707012830,7890,7890,7890,7890,0
20240118,155300,707012830,7890,7890,7890,7890,0
20240118,155200,707012830,7890,7890,7890,7890,0
20240118,155100,707012830,7890,7890,7890,7890,0
20240118,155000,707012830,7890,7890,7890,7890,0
20240118,154900,707012830,7890,7890,7890,7890,0
20240118,154800,707012830,7890,7890,7890,7890,0
20240118,154700,707012830,7890,7890,7890,7890,0
20240118,154600,707012830,7890,7890,7890,7890,0
20240118,154500,707012830,7890,7890,7890,7890,0
20240118,154400,707012830,7890,7890,7890,7890,0
20240118,154300,707012830,7890,7890,7890,7890,0
20240118,154200,707012830,7890,7890,7890,7890,4395
20240118,154100,707012830,7890,7890,7890,7890,0
20240118,154000,707012830,7890,7890,7890,7890,0
20240118,153900,707012830,7890,7890,7890,7890,0
20240118,153800,707012830,7890,7890,7890,7890,0
20240118,153700,707012830,7890,7890,7890,7890,0
20240118,153600,707012830,7890,7890,7890,7890,0
20240118,153500,707012830,7890,7890,7890,7890,0
20240118,153400,707012830,7890,7890,7890,7890,0
20240118,153300,707012830,7890,7890,7890,7890,0
20240118,153200,707012830,7890,7890,7890,7890,0
20240118,153100,707012830,7890,7890,7890,7890,0
20240118,153000,707012830,7890,7890,7890,7890,4395
20240118,152900,672336280,7900,7900,7900,7900,0
20240118,152800,672336280,7900,7900,7900,7900,0
20240118,152700,672336280,7900,7900,7900,7900,0
20240118,152600,672336280,7900,7900,7900,7900,0
20240118,152500,672336280,7900,7900,7900,7900,0
20240118,152400,672336280,7900,7900,7900,7900,0
20240118,152300,672336280,7900,7900,7900,7900,0
20240118,152200,672336280,7900,7900,7900,7900,0
20240118,152100,672336280,7900,7900,7900,7900,0
20240118,152000,672336280,7900,7900,7900,7900,0
20240118,151900,672336280,7900,7860,7900,7860,3
20240118,151800,672312620,7900,7900,7900,7900,1
20240118,151700,672304720,7860,7860,7860,7860,2
20240118,151600,672289000,7850,7860,7860,7850,743
20240118,151500,666455300,7900,7850,7900,7850,116
20240118,151400,665539100,7890,7900,7900,7860,1015
20240118,151300,657560740,7860,7880,7880,7860,1130
20240118,151200,648668870,7880,7880,7880,7880,0
20240118,151100,648668870,7880,7880,7880,7880,26
20240118,151000,648463990,7870,7870,7870,7870,300
20240118,150900,646102990,7900,7900,7900,7900,1
20240118,150800,646095090,7900,7900,7910,7900,171
20240118,150700,644744030,7900,7900,7900,7900,0
20240118,150600,644744030,7900,7900,7900,7870,248
20240118,150500,642785010,7900,7900,7900,7900,0
20240118,150400,642785010,7900,7900,7900,7900,0
20240118,150300,642785010,7900,7870,7900,7870,1091
20240118,150200,634177260,7870,7870,7870,7870,240
20240118,150100,632288460,7860,7860,7860,7860,0
20240118,150000,632288460,7860,7860,7860,7860,89
20240118,145900,631588920,7890,7890,7890,7890,5
20240118,145800,631549470,7890,7890,7890,7890,0
20240118,145700,631549470,7890,7890,7890,7890,8
20240118,145600,631486350,7890,7890,7890,7890,3
20240118,145500,631462680,7860,7860,7860,7860,1
20240118,145400,631454820,7890,7890,7890,7890,1
20240118,145300,631446930,7860,7860,7860,7860,40
20240118,145200,631132530,7860,7860,7860,7860,0
20240118,145100,631132530,7860,7870,7870,7860,932
20240118,145000,623806870,7870,7870,7870,7870,2
20240118,144900,623791130,7880,7880,7880,7880,0
20240118,144800,623791130,7880,7880,7880,7880,1
20240118,144700,623783250,7890,7890,7890,7890,0
20240118,144600,623783250,7890,7890,7890,7890,0
20240118,144500,623783250,7890,7890,7890,7890,0
20240118,144400,623783250,7890,7890,7890,7890,0
20240118,144300,623783250,7890,7890,7890,7890,1
20240118,144200,623775360,7890,7890,7890,7890,30
20240118,144100,623538660,7890,7890,7890,7890,0
20240118,144000,623538660,7890,7890,7890,7890,0
20240118,143900,623538660,7890,7860,7890,7860,2
20240118,143800,623522910,7870,7870,7870,7870,0
20240118,143700,623522910,7870,7870,7870,7870,0
20240118,143600,623522910,7870,7870,7870,7870,200
20240118,143500,621948910,7870,7870,7870,7870,0
20240118,143400,621948910,7870,7870,7870,7870,0
20240118,143300,621948910,7870,7870,7870,7870,0
20240118,143200,621948910,7870,7870,7870,7870,0
20240118,143100,621948910,7870,7870,7870,7870,200
20240118,143000,620374910,7870,7870,7870,7870,3
20240118,142900,620351300,7860,7860,7860,7860,0
20240118,142800,620351300,7860,7870,7870,7860,120
20240118,142700,619407100,7870,7880,7880,7870,901
20240118,142600,612313400,7890,7890,7890,7890,0
20240118,142500,612313400,7890,7890,7890,7890,0
20240118,142400,612313400,7890,7890,7890,7890,25
20240118,142300,612116150,7890,7890,7890,7890,0
20240118,142200,612116150,7890,7890,7890,7890,5
20240118,142100,612076700,7910,7910,7910,7910,0
20240118,142000,612076700,7910,7910,7910,7910,0
20240118,141900,612076700,7910,7910,7910,7910,0
20240118,141800,612076700,7910,7890,7910,7890,311
20240118,141700,609616910,7890,7900,7900,7890,425
20240118,141600,606259450,7890,7900,7900,7890,6
20240118,141500,606212100,7870,7870,7870,7870,0
20240118,141400,606212100,7870,7870,7870,7870,0
20240118,141300,606212100,7870,7870,7870,7870,20
20240118,141200,606054700,7870,7870,7870,7870,100
20240118,141100,605267700,7870,7870,7870,7870,0
20240118,141000,605267700,7870,7870,7870,7870,221
20240118,140900,603528430,7860,7860,7860,7860,104
20240118,140800,602710990,7850,7850,7850,7850,0
20240118,140700,602710990,7850,7850,7850,7850,0
20240118,140600,602710990,7850,7890,7890,7850,476
20240118,140500,598971660,7890,7890,7890,7890,50
20240118,140400,598577160,7890,7890,7890,7890,82
20240118,140300,597930180,7890,7890,7890,7890,1
20240118,140200,597922290,7860,7860,7860,7860,21
20240118,140100,597757230,7850,7860,7860,7850,739
20240118,140000,591956070,7870,7870,7870,7870,155
20240118,135900,590736220,7840,7840,7840,7840,0
20240118,135800,590736220,7840,7840,7840,7840,369
20240118,135700,587843260,7840,7840,7840,7840,38
20240118,135600,587545340,7840,7840,7840,7840,60
20240118,135500,587074940,7840,7840,7840,7840,0
20240118,135400,587074940,7840,7840,7840,7840,716
20240118,135300,581461500,7840,7840,7840,7840,6
20240118,135200,581414460,7840,7850,7850,7840,9485
20240118,135100,507047850,7850,7850,7850,7850,182
20240118,135000,505619150,7850,7860,7860,7840,1461
20240118,134900,494144710,7860,7860,7860,7860,951
20240118,134800,486669850,7870,7870,7870,7870,389
20240118,134700,483608420,7870,7900,7900,7870,2290
20240118,134600,465550930,7910,7930,7930,7910,752
20240118,134500,459601610,7940,7940,7940,7940,2
20240118,134400,459585730,7950,7950,7950,7910,100
20240118,134300,458793530,7950,7950,7950,7950,115
20240118,134200,457879280,7920,7920,7920,7920,120
20240118,134100,456928880,7920,7920,7920,7920,22
20240118,134000,456754640,7920,7920,7920,7920,20
20240118,133900,456596240,7920,7920,7920,7920,110
20240118,133800,455725040,7920,7930,7930,7920,2000
20240118,133700,439880090,7940,7940,7940,7940,0
20240118,133600,439880090,7940,7940,7940,7940,321
20240118,133500,437331350,7940,7940,7940,7940,71
20240118,133400,436767610,7940,7940,7940,7940,0
20240118,133300,436767610,7940,7940,7940,7940,205
20240118,133200,435139910,7940,7940,7940,7940,0
20240118,133100,435139910,7940,7940,7940,7940,123
20240118,133000,434163290,7940,7940,7940,7940,0
20240118,132900,434163290,7940,7950,7950,7940,65
20240118,132800,433647180,7950,7950,7950,7950,0
20240118,132700,433647180,7950,7950,7950,7950,1132
20240118,132600,424647780,7950,7950,7950,7950,0
20240118,132500,424647780,7950,7950,7950,7950,0
20240118,132400,424647780,7950,7950,7950,7950,0
20240118,132300,424647780,7950,7950,7950,7950,94
20240118,132200,423900480,7960,7960,7960,7960,0
20240118,132100,423900480,7960,7960,7960,7960,0
20240118,132000,423900480,7960,7960,7960,7960,0
20240118,131900,423900480,7960,7960,7960,7960,1113
20240118,131800,415041000,7980,7980,7980,7980,0
20240118,131700,415041000,7980,7980,7980,7980,0
20240118,131600,415041000,7980,7980,7980,7980,0
20240118,131500,415041000,7980,7980,7980,7980,611
20240118,131400,410165220,7970,7970,7970,7970,2058
20240118,131300,393762960,7970,7960,7970,7960,1083
20240118,131200,385142270,7960,7960,7960,7960,0
20240118,131100,385142270,7960,7960,7960,7960,0
20240118,131000,385142270,7960,7960,7960,7960,30
20240118,130900,384903470,7970,7970,7970,7970,5
20240118,130800,384863620,7970,7970,7970,7970,2
20240118,130700,384847680,7990,7990,7990,7990,3
20240118,130600,384823710,7990,7990,7990,7990,0
20240118,130500,384823710,7990,7990,7990,7990,0
20240118,130400,384823710,7990,7990,7990,7990,1
20240118,130300,384815720,7950,7960,7960,7950,370
20240118,130200,381871220,7990,7990,7990,7990,0
20240118,130100,381871220,7990,7990,7990,7990,17
20240118,130000,381735390,7960,7960,7960,7960,19
20240118,125900,381584150,7960,7960,7960,7960,0
20240118,125800,381584150,7960,7960,7960,7960,0
20240118,125700,381584150,7960,7960,7960,7960,0
20240118,125600,381584150,7960,7960,7960,7960,50
20240118,125500,381186150,7960,7960,7960,7960,15
20240118,125400,381066750,7990,7990,7990,7990,0
20240118,125300,381066750,7990,7990,7990,7990,0
20240118,125200,381066750,7990,7990,7990,7990,50
20240118,125100,380667250,7990,7990,7990,7990,0
20240118,125000,380667250,7990,7990,7990,7990,1
20240118,124900,380659260,7970,7970,7970,7970,10
20240118,124800,380579560,7980,7980,7980,7980,10
20240118,124700,380499760,7990,7990,7990,7990,1
20240118,124600,380491770,7950,7950,7950,7950,400
20240118,124500,377311770,7990,7990,7990,7990,0
20240118,124400,377311770,7990,7990,7990,7990,0
20240118,124300,377311770,7990,7980,7990,7980,30
20240118,124200,377072120,7990,7990,7990,7990,0
20240118,124100,377072120,7990,7990,7990,7990,4
20240118,124000,377040160,7990,7990,7990,7990,100
20240118,123900,376241160,7990,7990,7990,7990,0
20240118,123800,376241160,7990,7990,7990,7990,0
20240118,123700,376241160,7990,7990,7990,7990,70
20240118,123600,375681860,7990,7990,7990,7990,13
20240118,123500,375577990,7950,7950,7950,7950,0
20240118,123400,375577990,7950,7950,7950,7950,4
20240118,123300,375546190,7950,7950,7950,7950,75
20240118,123200,374949940,7950,7950,7950,7950,0
20240118,123100,374949940,7950,7950,7950,7950,0
20240118,123000,374949940,7950,7950,7950,7950,1
20240118,122900,374941990,7950,7950,7950,7950,50
20240118,122800,374544490,7950,7950,7950,7950,0
20240118,122700,374544490,7950,7950,7950,7950,10
20240118,122600,374464990,7950,7950,7950,7950,0
20240118,122500,374464990,7950,7950,7950,7950,0
20240118,122400,374464990,7950,7990,7990,7950,141
20240118,122300,373344000,7950,7950,7950,7950,0
20240118,122200,373344000,7950,7950,7950,7950,0
20240118,122100,373344000,7950,7950,7950,7950,0
20240118,122000,373344000,7950,7950,7950,7950,0
20240118,121900,373344000,7950,7950,7950,7950,0
20240118,121800,373344000,7950,7950,7950,7950,100
20240118,121700,372549000,7950,7950,7950,7950,0
20240118,121600,372549000,7950,7950,7950,7950,0
20240118,121500,372549000,7950,7950,7950,7950,59
20240118,121400,372079950,7950,7950,7950,7950,0
20240118,121300,372079950,7950,7950,7950,7950,5
20240118,121200,372040200,7990,7990,7990,7990,0
20240118,121100,372040200,7990,7950,7990,7950,31
20240118,121000,371793710,7950,7950,7950,7950,374
20240118,120900,368820410,7950,7990,7990,7950,156
20240118,120800,367580170,7990,7980,7990,7980,1458
20240118,120700,355936980,7990,7990,7990,7990,0
20240118,120600,355936980,7990,7990,7990,7990,0
20240118,120500,355936980,7990,7990,7990,7990,0
20240118,120400,355936980,7990,7990,7990,7990,0
20240118,120300,355936980,7990,7990,7990,7990,0
20240118,120200,355936980,7990,7950,7990,7950,245
20240118,120100,353988230,7950,7960,7960,7950,279
20240118,120000,351768960,7990,7950,7990,7950,501
20240118,115900,347785970,7960,7960,7960,7960,0
20240118,115800,347785970,7960,7950,7960,7950,405
20240118,115700,344566210,7960,7960,7960,7960,976
20240118,115600,336797250,8000,7970,8000,7970,418
20240118,115500,333465760,8000,8000,8000,8000,10
20240118,115400,333385760,8000,8000,8000,8000,13
20240118,115300,333281760,8000,8000,8000,8000,0
20240118,115200,333281760,8000,8000,8000,8000,120
20240118,115100,332321760,8000,8000,8000,8000,0
20240118,115000,332321760,8000,8000,8000,8000,0
20240118,114900,332321760,8000,8000,8000,8000,0
20240118,114800,332321760,8000,8000,8000,8000,0
20240118,114700,332321760,8000,8000,8000,8000,3
20240118,114600,332297760,8010,8010,8010,8000,7
20240118,114500,332241740,8000,8000,8000,8000,15
20240118,114400,332121740,8010,8010,8010,8010,0
20240118,114300,332121740,8010,8010,8010,8010,0
20240118,114200,332121740,8010,8010,8010,8010,44
20240118,114100,331769300,8010,8010,8010,8010,621
20240118,114000,326795090,8010,8000,8010,8000,458
20240118,113900,323131080,8000,8000,8000,8000,0
20240118,113800,323131080,8000,8000,8000,8000,0
20240118,113700,323131080,8000,8000,8000,8000,0
20240118,113600,323131080,8000,8000,8000,8000,0
20240118,113500,323131080,8000,8000,8000,8000,1
20240118,113400,323123080,7970,8000,8000,7970,212
20240118,113300,321433080,8000,8000,8000,8000,0
20240118,113200,321433080,8000,8000,8000,8000,0
20240118,113100,321433080,8000,8000,8000,8000,5
20240118,113000,321393080,8000,8000,8000,8000,1
20240118,112900,321385080,7970,7970,7970,7970,0
20240118,112800,321385080,7970,7980,7980,7970,280
20240118,112700,319152490,7980,7980,7980,7980,0
20240118,112600,319152490,7980,7980,7980,7980,1
20240118,112500,319144510,7970,7970,7970,7970,0
20240118,112400,319144510,7970,7970,7970,7970,150
20240118,112300,317949010,7960,7960,7960,7960,0
20240118,112200,317949010,7960,7960,7960,7960,0
20240118,112100,317949010,7960,7960,7960,7960,122
20240118,112000,316977890,7960,7960,7960,7960,0
20240118,111900,316977890,7960,7960,7960,7960,7
20240118,111800,316922170,8000,8000,8000,8000,0
20240118,111700,316922170,8000,8000,8000,8000,0
20240118,111600,316922170,8000,8000,8000,8000,0
20240118,111500,316922170,8000,8000,8000,8000,0
20240118,111400,316922170,8000,8000,8000,8000,22
20240118,111300,316746170,8000,7980,8000,7980,523
20240118,111200,312567800,7980,7980,7980,7980,80
20240118,111100,311929400,7990,7990,7990,7990,0
20240118,111000,311929400,7990,7990,7990,7990,1
20240118,110900,311921410,7950,7950,7950,7950,135
20240118,110800,310848160,7950,7950,7950,7950,0
20240118,110700,310848160,7950,7990,8000,7950,112
20240118,110600,309953590,7980,7970,7980,7970,66
20240118,110500,309427010,7950,7950,7950,7950,0
20240118,110400,309427010,7950,7960,7960,7950,200
20240118,110300,307836980,7960,7960,7960,7960,10
20240118,110200,307757380,7960,7960,7960,7960,401
20240118,110100,304565420,7960,7960,7960,7960,1600
20240118,110000,291829420,7990,7990,7990,7990,0
20240118,105900,291829420,7990,7990,7990,7990,0
20240118,105800,291829420,7990,7990,7990,7990,0
20240118,105700,291829420,7990,7990,7990,7990,400
20240118,105600,288633420,7970,7970,7970,7970,0
20240118,105500,288633420,7970,7970,7970,7970,712
20240118,105400,282958780,7970,7970,7970,7970,0
20240118,105300,282958780,7970,7970,7970,7970,0
20240118,105200,282958780,7970,7970,7970,7970,0
20240118,105100,282958780,7970,7970,7970,7970,0
20240118,105000,282958780,7970,7970,7970,7970,5
20240118,104900,282918930,8000,8000,8000,8000,0
20240118,104800,282918930,8000,8000,8000,8000,0
20240118,104700,282918930,8000,8000,8000,8000,2
20240118,104600,282902930,7970,7970,7970,7970,0
20240118,104500,282902930,7970,7970,7970,7970,0
20240118,104400,282902930,7970,7970,7970,7970,9
20240118,104300,282831200,7970,7970,7970,7970,60
20240118,104200,282353000,7970,7970,7970,7970,553
20240118,104100,277945590,7970,7970,7970,7970,324
20240118,104000,275363310,7970,7970,7970,7970,18
20240118,103900,275219850,7970,7970,7970,7970,0
20240118,103800,275219850,7970,8030,8030,7970,625
20240118,103700,270233290,8030,8030,8030,8030,0
20240118,103600,270233290,8030,8030,8030,8030,0
20240118,103500,270233290,8030,8030,8030,8030,33
20240118,103400,269968300,7990,8020,8020,7990,100
20240118,103300,269168730,8030,8030,8030,8030,235
20240118,103200,267281680,8030,8030,8030,8030,220
20240118,103100,265515080,8030,8030,8030,8030,0
20240118,103000,265515080,8030,8010,8030,8010,617
20240118,102900,260561170,8000,8000,8000,8000,1
20240118,102800,260553170,8000,8000,8000,7990,1000
20240118,102700,252563080,8000,8000,8000,8000,2
20240118,102600,252547080,8000,8000,8000,8000,2
20240118,102500,252531080,8000,8000,8000,8000,5
20240118,102400,252491080,8020,8020,8020,8020,0
20240118,102300,252491080,8020,8000,8020,8000,20
20240118,102200,252330900,8000,8000,8000,8000,80
20240118,102100,251690900,8000,8000,8000,8000,218
20240118,102000,249946900,8000,8000,8000,8000,82
20240118,101900,249290900,8030,8030,8030,8030,0
20240118,101800,249290900,8030,8030,8030,8030,66
20240118,101700,248760920,7990,7990,7990,7990,0
20240118,101600,248760920,7990,7990,7990,7990,0
20240118,101500,248760920,7990,7990,7990,7990,0
20240118,101400,248760920,7990,7990,7990,7990,0
20240118,101300,248760920,7990,8000,8000,7990,50
20240118,101200,248361410,7990,7990,7990,7990,0
20240118,101100,248361410,7990,7990,7990,7990,0
20240118,101000,248361410,7990,7990,7990,7990,1
20240118,100900,248353420,8010,8010,8010,8010,0
20240118,100800,248353420,8010,8010,8010,8010,43
20240118,100700,248008990,8010,8010,8010,8010,37
20240118,100600,247712620,8020,8020,8020,8020,225
20240118,100500,245908120,8010,8010,8010,8010,61
20240118,100400,245419510,8020,8020,8020,8020,0
20240118,100300,245419510,8020,8020,8020,8020,99
20240118,100200,244625530,8030,8030,8030,8030,0
20240118,100100,244625530,8030,8030,8030,8030,0
20240118,100000,244625530,8030,8030,8030,8030,0
20240118,095900,244625530,8030,8030,8030,8030,302
20240118,095800,242200470,7980,7980,7980,7980,0
20240118,095700,242200470,7980,7980,7980,7980,158
20240118,095600,240939630,7980,7990,7990,7980,83
20240118,095500,240276720,7990,7990,7990,7990,0
20240118,095400,240276720,7990,7990,7990,7990,8
20240118,095300,240212800,7980,8030,8040,7980,1327
20240118,095200,229574670,8030,8030,8030,8030,64
20240118,095100,229060750,8020,8020,8020,8020,30
20240118,095000,228820150,8010,8010,8010,8010,256
20240118,094900,226769590,8010,7990,8010,7990,795
20240118,094800,220411640,7990,7990,7990,7990,0
20240118,094700,220411640,7990,7990,7990,7990,0
20240118,094600,220411640,7990,7990,7990,7990,0
20240118,094500,220411640,7990,7990,7990,7990,0
20240118,094400,220411640,7990,8010,8010,7990,488
20240118,094300,216509310,8010,8010,8010,8010,1
20240118,094200,216501300,8000,8010,8010,8000,1427
20240118,094100,205079290,8020,8020,8020,8020,15
20240118,094000,204958990,8030,8030,8030,8030,0
20240118,093900,204958990,8030,8020,8030,8020,23
20240118,093800,204774320,8020,8010,8020,8010,108
20240118,093700,203909230,8010,8030,8030,8010,202
20240118,093600,202289380,8040,8040,8040,8040,5
20240118,093500,202249180,8050,8050,8050,8050,4
20240118,093400,202216980,8050,8050,8050,8050,0
20240118,093300,202216980,8050,8030,8050,8030,411
20240118,093200,198916450,8030,8040,8040,8030,159
20240118,093100,197639090,8040,8040,8040,8040,10
20240118,093000,197558690,8040,8040,8040,8040,103
20240118,092900,196730570,8020,8050,8050,8020,113
20240118,092800,195824250,8020,8050,8050,8020,1611
20240118,092700,182903280,8060,8070,8070,8020,646
20240118,092600,177704760,8070,8010,8080,8010,2132
20240118,092500,160535270,8010,7990,8010,7990,920
20240118,092400,153174200,8000,7990,8000,7980,1468
20240118,092300,141439510,7990,7930,7990,7930,2012
20240118,092200,125438030,7910,7880,7920,7880,609
20240118,092100,120623220,7890,7890,7890,7890,501
20240118,092000,116670330,7870,7870,7870,7870,0
20240118,091900,116670330,7870,7870,7870,7870,70
20240118,091800,116119430,7870,7880,7880,7870,824
20240118,091700,109634350,7880,7880,7880,7880,27
20240118,091600,109421590,7920,7920,7920,7920,0
20240118,091500,109421590,7920,7920,7920,7920,6
20240118,091400,109374070,7940,7940,7940,7940,0
20240118,091300,109374070,7940,7930,7940,7930,503
20240118,091200,105380600,7940,7870,7940,7840,769
20240118,091100,99334890,7840,7870,7880,7840,331
20240118,091000,96728080,7870,7810,7870,7810,456
20240118,090900,93164800,7830,7820,7830,7800,2055
20240118,090800,77090130,7800,7800,7800,7800,0
20240118,090700,77090130,7800,7850,7870,7800,2280
20240118,090600,59226820,7850,7860,7860,7850,260
20240118,090500,57183770,7850,7850,7890,7850,413
20240118,090400,53941390,7850,7880,7900,7850,577
20240118,090300,49409630,7910,7910,7910,7910,51
20240118,090200,49006220,7910,7870,7940,7850,2351
20240118,090100,30413990,7900,7900,7900,7900,305
20240118,090000,28004490,7960,7750,8000,7750,3123