KissMeData/084680/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195700,36968216390,2430,2430,2430,2430,57299
20240118,195600,36968216390,2430,2430,2430,2430,0
20240118,195500,36968216390,2430,2430,2430,2430,0
20240118,195400,36968216390,2430,2430,2430,2430,0
20240118,195300,36968216390,2430,2430,2430,2430,0
20240118,195200,36968216390,2430,2430,2430,2430,0
20240118,195100,36968216390,2430,2430,2430,2430,0
20240118,195000,36968216390,2430,2430,2430,2430,0
20240118,194900,36968216390,2430,2430,2430,2430,0
20240118,194800,36968216390,2430,2430,2430,2430,0
20240118,194700,36968216390,2430,2430,2430,2430,0
20240118,194600,36968216390,2430,2430,2430,2430,0
20240118,194500,36968216390,2430,2430,2430,2430,0
20240118,194400,36968216390,2430,2430,2430,2430,0
20240118,194300,36968216390,2430,2430,2430,2430,0
20240118,194200,36968216390,2430,2430,2430,2430,0
20240118,194100,36968216390,2430,2430,2430,2430,0
20240118,194000,36968216390,2430,2430,2430,2430,0
20240118,193900,36968216390,2430,2430,2430,2430,0
20240118,193800,36968216390,2430,2430,2430,2430,0
20240118,193700,36968216390,2430,2430,2430,2430,0
20240118,193600,36968216390,2430,2430,2430,2430,0
20240118,193500,36968216390,2430,2430,2430,2430,0
20240118,193400,36968216390,2430,2430,2430,2430,0
20240118,193300,36968216390,2430,2430,2430,2430,0
20240118,193200,36968216390,2430,2430,2430,2430,0
20240118,193100,36968216390,2430,2430,2430,2430,0
20240118,193000,36968216390,2430,2430,2430,2430,0
20240118,192900,36968216390,2430,2430,2430,2430,0
20240118,192800,36968216390,2430,2430,2430,2430,0
20240118,192700,36968216390,2430,2430,2430,2430,57299
20240118,192600,36968216390,2430,2430,2430,2430,0
20240118,192500,36968216390,2430,2430,2430,2430,0
20240118,192400,36968216390,2430,2430,2430,2430,0
20240118,192300,36968216390,2430,2430,2430,2430,0
20240118,192200,36968216390,2430,2430,2430,2430,0
20240118,192100,36968216390,2430,2430,2430,2430,0
20240118,192000,36968216390,2430,2430,2430,2430,0
20240118,191900,36968216390,2430,2430,2430,2430,0
20240118,191800,36968216390,2430,2430,2430,2430,0
20240118,191700,36968216390,2430,2430,2430,2430,0
20240118,191600,36968216390,2430,2430,2430,2430,0
20240118,191500,36968216390,2430,2430,2430,2430,0
20240118,191400,36968216390,2430,2430,2430,2430,0
20240118,191300,36968216390,2430,2430,2430,2430,0
20240118,191200,36968216390,2430,2430,2430,2430,0
20240118,191100,36968216390,2430,2430,2430,2430,0
20240118,191000,36968216390,2430,2430,2430,2430,0
20240118,190900,36968216390,2430,2430,2430,2430,0
20240118,190800,36968216390,2430,2430,2430,2430,0
20240118,190700,36968216390,2430,2430,2430,2430,0
20240118,190600,36968216390,2430,2430,2430,2430,0
20240118,190500,36968216390,2430,2430,2430,2430,0
20240118,190400,36968216390,2430,2430,2430,2430,0
20240118,190300,36968216390,2430,2430,2430,2430,0
20240118,190200,36968216390,2430,2430,2430,2430,0
20240118,190100,36968216390,2430,2430,2430,2430,0
20240118,190000,36968216390,2430,2430,2430,2430,0
20240118,185900,36968216390,2430,2430,2430,2430,0
20240118,185800,36968216390,2430,2430,2430,2430,0
20240118,185700,36968216390,2430,2430,2430,2430,57299
20240118,185600,36968216390,2430,2430,2430,2430,0
20240118,185500,36968216390,2430,2430,2430,2430,0
20240118,185400,36968216390,2430,2430,2430,2430,0
20240118,185300,36968216390,2430,2430,2430,2430,0
20240118,185200,36968216390,2430,2430,2430,2430,0
20240118,185100,36968216390,2430,2430,2430,2430,0
20240118,185000,36968216390,2430,2430,2430,2430,0
20240118,184900,36968216390,2430,2430,2430,2430,0
20240118,184800,36968216390,2430,2430,2430,2430,0
20240118,184700,36968216390,2430,2430,2430,2430,0
20240118,184600,36968216390,2430,2430,2430,2430,0
20240118,184500,36968216390,2430,2430,2430,2430,0
20240118,184400,36968216390,2430,2430,2430,2430,0
20240118,184300,36968216390,2430,2430,2430,2430,0
20240118,184200,36968216390,2430,2430,2430,2430,0
20240118,184100,36968216390,2430,2430,2430,2430,0
20240118,184000,36968216390,2430,2430,2430,2430,0
20240118,183900,36968216390,2430,2430,2430,2430,0
20240118,183800,36968216390,2430,2430,2430,2430,0
20240118,183700,36968216390,2430,2430,2430,2430,0
20240118,183600,36968216390,2430,2430,2430,2430,0
20240118,183500,36968216390,2430,2430,2430,2430,0
20240118,183400,36968216390,2430,2430,2430,2430,0
20240118,183300,36968216390,2430,2430,2430,2430,0
20240118,183200,36968216390,2430,2430,2430,2430,0
20240118,183100,36968216390,2430,2430,2430,2430,0
20240118,183000,36968216390,2430,2430,2430,2430,0
20240118,182900,36968216390,2430,2430,2430,2430,0
20240118,182800,36968216390,2430,2430,2430,2430,0
20240118,182700,36968216390,2430,2430,2430,2430,57299
20240118,182600,36968216390,2430,2430,2430,2430,0
20240118,182500,36968216390,2430,2430,2430,2430,0
20240118,182400,36968216390,2430,2430,2430,2430,0
20240118,182300,36968216390,2430,2430,2430,2430,0
20240118,182200,36968216390,2430,2430,2430,2430,0
20240118,182100,36968216390,2430,2430,2430,2430,0
20240118,182000,36968216390,2430,2430,2430,2430,0
20240118,181900,36968216390,2430,2430,2430,2430,0
20240118,181800,36968216390,2430,2430,2430,2430,0
20240118,181700,36968216390,2430,2430,2430,2430,0
20240118,181600,36968216390,2430,2430,2430,2430,0
20240118,181500,36968216390,2430,2430,2430,2430,0
20240118,181400,36968216390,2430,2430,2430,2430,0
20240118,181300,36968216390,2430,2430,2430,2430,0
20240118,181200,36968216390,2430,2430,2430,2430,0
20240118,181100,36968216390,2430,2430,2430,2430,0
20240118,181000,36968216390,2430,2430,2430,2430,0
20240118,180900,36968216390,2430,2430,2430,2430,0
20240118,180800,36968216390,2430,2430,2430,2430,0
20240118,180700,36968216390,2430,2430,2430,2430,0
20240118,180600,36968216390,2430,2430,2430,2430,0
20240118,180500,36968216390,2430,2430,2430,2430,0
20240118,180400,36968216390,2430,2430,2430,2430,0
20240118,180300,36968216390,2430,2430,2430,2430,0
20240118,180200,36968216390,2430,2430,2430,2430,0
20240118,180100,36968216390,2430,2430,2430,2430,0
20240118,180000,36968216390,2430,2430,2430,2430,0
20240118,175900,36968216390,2430,2430,2430,2430,0
20240118,175800,36968216390,2430,2430,2430,2430,0
20240118,175700,36968216390,2430,2430,2430,2430,57299
20240118,175600,36968216390,2430,2430,2430,2430,0
20240118,175500,36968216390,2430,2430,2430,2430,0
20240118,175400,36968216390,2430,2430,2430,2430,0
20240118,175300,36968216390,2430,2430,2430,2430,0
20240118,175200,36968216390,2430,2430,2430,2430,0
20240118,175100,36968216390,2430,2430,2430,2430,0
20240118,175000,36968216390,2430,2430,2430,2430,0
20240118,174900,36968216390,2430,2430,2430,2430,0
20240118,174800,36968216390,2430,2430,2430,2430,0
20240118,174700,36968216390,2430,2430,2430,2430,0
20240118,174600,36968216390,2430,2430,2430,2430,0
20240118,174500,36968216390,2430,2430,2430,2430,0
20240118,174400,36968216390,2430,2430,2430,2430,0
20240118,174300,36968216390,2430,2430,2430,2430,0
20240118,174200,36968216390,2430,2430,2430,2430,0
20240118,174100,36968216390,2430,2430,2430,2430,0
20240118,174000,36968216390,2430,2430,2430,2430,0
20240118,173900,36968216390,2430,2430,2430,2430,0
20240118,173800,36968216390,2430,2430,2430,2430,0
20240118,173700,36968216390,2430,2430,2430,2430,0
20240118,173600,36968216390,2430,2430,2430,2430,0
20240118,173500,36968216390,2430,2430,2430,2430,0
20240118,173400,36968216390,2430,2430,2430,2430,0
20240118,173300,36968216390,2430,2430,2430,2430,0
20240118,173200,36968216390,2430,2430,2430,2430,0
20240118,173100,36968216390,2430,2430,2430,2430,0
20240118,173000,36968216390,2430,2430,2430,2430,0
20240118,172900,36968216390,2430,2430,2430,2430,0
20240118,172800,36968216390,2430,2430,2430,2430,0
20240118,172700,36968216390,2430,2430,2430,2430,57299
20240118,172600,36968216390,2430,2430,2430,2430,0
20240118,172500,36968216390,2430,2430,2430,2430,0
20240118,172400,36968216390,2430,2430,2430,2430,0
20240118,172300,36968216390,2430,2430,2430,2430,0
20240118,172200,36968216390,2430,2430,2430,2430,0
20240118,172100,36968216390,2430,2430,2430,2430,0
20240118,172000,36968216390,2430,2430,2430,2430,0
20240118,171900,36968216390,2430,2430,2430,2430,0
20240118,171800,36968216390,2430,2430,2430,2430,0
20240118,171700,36968216390,2430,2430,2430,2430,0
20240118,171600,36968216390,2430,2430,2430,2430,0
20240118,171500,36968216390,2430,2430,2430,2430,0
20240118,171400,36968216390,2430,2430,2430,2430,0
20240118,171300,36968216390,2430,2430,2430,2430,0
20240118,171200,36968216390,2430,2430,2430,2430,0
20240118,171100,36968216390,2430,2430,2430,2430,0
20240118,171000,36968216390,2430,2430,2430,2430,0
20240118,170900,36968216390,2430,2430,2430,2430,0
20240118,170800,36968216390,2430,2430,2430,2430,0
20240118,170700,36968216390,2430,2430,2430,2430,0
20240118,170600,36968216390,2430,2430,2430,2430,0
20240118,170500,36968216390,2430,2430,2430,2430,0
20240118,170400,36968216390,2430,2430,2430,2430,0
20240118,170300,36968216390,2430,2430,2430,2430,0
20240118,170200,36968216390,2430,2430,2430,2430,0
20240118,170100,36968216390,2430,2430,2430,2430,0
20240118,170000,36968216390,2430,2430,2430,2430,0
20240118,165900,36968216390,2430,2430,2430,2430,0
20240118,165800,36968216390,2430,2430,2430,2430,0
20240118,165700,36968216390,2430,2430,2430,2430,57299
20240118,165600,36968216390,2430,2430,2430,2430,0
20240118,165500,36968216390,2430,2430,2430,2430,0
20240118,165400,36968216390,2430,2430,2430,2430,0
20240118,165300,36968216390,2430,2430,2430,2430,0
20240118,165200,36968216390,2430,2430,2430,2430,0
20240118,165100,36968216390,2430,2430,2430,2430,0
20240118,165000,36968216390,2430,2430,2430,2430,0
20240118,164900,36968216390,2430,2430,2430,2430,0
20240118,164800,36968216390,2430,2430,2430,2430,0
20240118,164700,36968216390,2430,2430,2430,2430,0
20240118,164600,36968216390,2430,2430,2430,2430,0
20240118,164500,36968216390,2430,2430,2430,2430,0
20240118,164400,36968216390,2430,2430,2430,2430,0
20240118,164300,36968216390,2430,2430,2430,2430,0
20240118,164200,36968216390,2430,2430,2430,2430,0
20240118,164100,36968216390,2430,2430,2430,2430,0
20240118,164000,36968216390,2430,2430,2430,2430,0
20240118,163900,36968216390,2430,2430,2430,2430,0
20240118,163800,36968216390,2430,2430,2430,2430,0
20240118,163700,36968216390,2430,2430,2430,2430,0
20240118,163600,36968216390,2430,2430,2430,2430,0
20240118,163500,36968216390,2430,2430,2430,2430,0
20240118,163400,36968216390,2430,2430,2430,2430,0
20240118,163300,36968216390,2430,2430,2430,2430,0
20240118,163200,36968216390,2430,2430,2430,2430,0
20240118,163100,36968216390,2430,2430,2430,2430,0
20240118,163000,36968216390,2430,2430,2430,2430,0
20240118,162900,36968216390,2430,2430,2430,2430,0
20240118,162800,36968216390,2430,2430,2430,2430,0
20240118,162700,36968216390,2430,2430,2430,2430,57299
20240118,162600,36968216390,2430,2430,2430,2430,0
20240118,162500,36968216390,2430,2430,2430,2430,0
20240118,162400,36968216390,2430,2430,2430,2430,0
20240118,162300,36968216390,2430,2430,2430,2430,0
20240118,162200,36968216390,2430,2430,2430,2430,0
20240118,162100,36968216390,2430,2430,2430,2430,0
20240118,162000,36968216390,2430,2430,2430,2430,0
20240118,161900,36968216390,2430,2430,2430,2430,0
20240118,161800,36968216390,2430,2430,2430,2430,0
20240118,161700,36968216390,2430,2430,2430,2430,0
20240118,161600,36968216390,2430,2430,2430,2430,0
20240118,161500,36968216390,2430,2430,2430,2430,0
20240118,161400,36968216390,2430,2430,2430,2430,0
20240118,161300,36968216390,2430,2430,2430,2430,0
20240118,161200,36968216390,2430,2430,2430,2430,0
20240118,161100,36968216390,2430,2430,2430,2430,0
20240118,161000,36968216390,2430,2430,2430,2430,0
20240118,160900,36968216390,2430,2430,2430,2430,0
20240118,160800,36968216390,2430,2430,2430,2430,0
20240118,160700,36968216390,2430,2430,2430,2430,0
20240118,160600,36968216390,2430,2430,2430,2430,0
20240118,160500,36968216390,2430,2430,2430,2430,0
20240118,160400,36968216390,2430,2430,2430,2430,0
20240118,160300,36968216390,2430,2430,2430,2430,0
20240118,160200,36968216390,2430,2430,2430,2430,0
20240118,160100,36968216390,2430,2430,2430,2430,0
20240118,160000,36968216390,2430,2430,2430,2430,0
20240118,155900,36968216390,2430,2430,2430,2430,0
20240118,155800,36968216390,2430,2430,2430,2430,0
20240118,155700,36968216390,2430,2430,2430,2430,57299
20240118,155600,36968216390,2430,2430,2430,2430,0
20240118,155500,36968216390,2430,2430,2430,2430,0
20240118,155400,36968216390,2430,2430,2430,2430,0
20240118,155300,36968216390,2430,2430,2430,2430,0
20240118,155200,36968216390,2430,2430,2430,2430,0
20240118,155100,36968216390,2430,2430,2430,2430,0
20240118,155000,36968216390,2430,2430,2430,2430,0
20240118,154900,36968216390,2430,2430,2430,2430,0
20240118,154800,36968216390,2430,2430,2430,2430,0
20240118,154700,36968216390,2430,2430,2430,2430,0
20240118,154600,36968216390,2430,2430,2430,2430,0
20240118,154500,36968216390,2430,2430,2430,2430,0
20240118,154400,36968216390,2430,2430,2430,2430,0
20240118,154300,36968216390,2430,2430,2430,2430,0
20240118,154200,36968216390,2430,2430,2430,2430,0
20240118,154100,36968216390,2430,2430,2430,2430,0
20240118,154000,36968216390,2430,2430,2430,2430,0
20240118,153900,36968216390,2430,2430,2430,2430,0
20240118,153800,36968216390,2430,2430,2430,2430,0
20240118,153700,36968216390,2430,2430,2430,2430,0
20240118,153600,36968216390,2430,2430,2430,2430,0
20240118,153500,36968216390,2430,2430,2430,2430,0
20240118,153400,36968216390,2430,2430,2430,2430,0
20240118,153300,36968216390,2430,2430,2430,2430,0
20240118,153200,36968216390,2430,2430,2430,2430,0
20240118,153100,36968216390,2430,2430,2430,2430,0
20240118,153000,36968216390,2430,2430,2430,2430,57299
20240118,152900,36828979820,2440,2440,2440,2440,0
20240118,152800,36828979820,2440,2440,2440,2440,0
20240118,152700,36828979820,2440,2440,2440,2440,0
20240118,152600,36828979820,2440,2440,2440,2440,0
20240118,152500,36828979820,2440,2440,2440,2440,0
20240118,152400,36828979820,2440,2440,2440,2440,0
20240118,152300,36828979820,2440,2440,2440,2440,0
20240118,152200,36828979820,2440,2440,2440,2440,0
20240118,152100,36828979820,2440,2440,2440,2440,0
20240118,152000,36828979820,2440,2440,2440,2440,0
20240118,151900,36828979820,2440,2440,2445,2435,41127
20240118,151800,36728693490,2445,2445,2445,2440,13033
20240118,151700,36696857665,2440,2440,2445,2435,10566
20240118,151600,36671072940,2440,2445,2445,2435,15623
20240118,151500,36632965245,2440,2445,2445,2440,14775
20240118,151400,36596899650,2445,2440,2445,2440,4491
20240118,151300,36585930110,2440,2435,2445,2430,11643
20240118,151200,36557563280,2430,2430,2435,2430,7730
20240118,151100,36538767325,2430,2435,2440,2430,15757
20240118,151000,36500402185,2440,2440,2440,2435,6189
20240118,150900,36485309535,2440,2445,2445,2435,12257
20240118,150800,36455397105,2450,2450,2450,2440,26463
20240118,150700,36390628120,2450,2445,2450,2440,24757
20240118,150600,36330023340,2445,2440,2445,2440,15529
20240118,150500,36292107475,2440,2440,2440,2435,9014
20240118,150400,36270113355,2440,2440,2445,2440,10383
20240118,150300,36244777700,2440,2440,2445,2435,16453
20240118,150200,36204590065,2440,2445,2445,2440,8243
20240118,150100,36184461750,2445,2445,2445,2440,14559
20240118,150000,36148931095,2445,2440,2450,2440,30187
20240118,145900,36075114600,2440,2440,2445,2440,14078
20240118,145800,36040729190,2440,2450,2450,2440,10171
20240118,145700,36015860910,2450,2440,2450,2440,19993
20240118,145600,35966931660,2440,2445,2450,2440,18223
20240118,145500,35922366010,2440,2445,2445,2440,5701
20240118,145400,35908439795,2445,2435,2445,2430,16053
20240118,145300,35869302140,2435,2430,2435,2430,4766
20240118,145200,35857699835,2435,2430,2435,2430,34841
20240118,145100,35773031790,2430,2430,2435,2430,8434
20240118,145000,35752516690,2430,2430,2435,2430,2442
20240118,144900,35746576280,2430,2435,2435,2430,4587
20240118,144800,35735428825,2435,2425,2435,2420,8908
20240118,144700,35713809250,2420,2425,2430,2420,11835
20240118,144600,35685107575,2430,2435,2435,2425,7105
20240118,144500,35667825830,2435,2435,2440,2430,11300
20240118,144400,35640312480,2435,2430,2435,2430,2520
20240118,144300,35634179870,2435,2435,2435,2430,2249
20240118,144200,35628708300,2430,2420,2435,2420,10324
20240118,144100,35603652815,2425,2430,2430,2425,8442
20240118,144000,35583180865,2430,2430,2435,2425,6875
20240118,143900,35566480980,2430,2430,2435,2430,7826
20240118,143800,35547462135,2425,2430,2435,2425,9623
20240118,143700,35524099285,2430,2430,2435,2425,5460
20240118,143600,35510829820,2435,2430,2435,2430,6078
20240118,143500,35496059395,2425,2425,2425,2425,12
20240118,143400,35496030295,2425,2425,2430,2425,3732
20240118,143300,35486968415,2430,2430,2435,2425,4655
20240118,143200,35475674195,2430,2430,2440,2430,10917
20240118,143100,35449115705,2430,2425,2430,2420,5661
20240118,143000,35435385125,2430,2425,2430,2420,723
20240118,142900,35433633730,2425,2430,2430,2420,2801
20240118,142800,35426832955,2425,2420,2425,2415,7748
20240118,142700,35408090225,2425,2425,2425,2410,35373
20240118,142600,35322483595,2430,2430,2435,2425,7151
20240118,142500,35305106695,2430,2430,2435,2430,1483
20240118,142400,35301502985,2430,2440,2440,2430,7645
20240118,142300,35282902735,2440,2430,2440,2430,2631
20240118,142200,35276490770,2435,2435,2440,2430,17207
20240118,142100,35234630545,2435,2440,2445,2435,3594
20240118,142000,35225867985,2440,2445,2445,2440,10564
20240118,141900,35200090745,2440,2445,2450,2430,7023
20240118,141800,35182973295,2450,2445,2450,2435,6176
20240118,141700,35167877210,2450,2455,2460,2445,11886
20240118,141600,35138719845,2455,2445,2460,2445,73434
20240118,141500,34958787510,2445,2440,2445,2435,4309
20240118,141400,34948275380,2440,2440,2445,2440,4145
20240118,141300,34938149185,2445,2445,2445,2440,3198
20240118,141200,34930342330,2445,2435,2445,2435,16114
20240118,141100,34891038645,2435,2425,2435,2420,10154
20240118,141000,34866317580,2430,2430,2435,2425,10007
20240118,140900,34842034880,2430,2435,2435,2425,1470
20240118,140800,34838464195,2430,2435,2440,2430,14207
20240118,140700,34803887720,2435,2425,2440,2425,9792
20240118,140600,34780060505,2430,2425,2435,2425,8367
20240118,140500,34759736065,2425,2425,2430,2420,11152
20240118,140400,34732676105,2425,2425,2425,2420,3459
20240118,140300,34724293315,2425,2425,2430,2420,16732
20240118,140200,34683711110,2425,2425,2430,2420,7036
20240118,140100,34666654100,2420,2420,2425,2420,3514
20240118,140000,34658144250,2420,2410,2420,2405,14716
20240118,135900,34622612270,2410,2405,2415,2405,5098
20240118,135800,34610330125,2405,2410,2410,2400,5012
20240118,135700,34598280205,2405,2410,2410,2405,2851
20240118,135600,34591416190,2405,2405,2410,2405,2916
20240118,135500,34584398450,2410,2410,2410,2405,5855
20240118,135400,34570287915,2405,2400,2415,2400,21947
20240118,135300,34517548675,2400,2400,2410,2400,25826
20240118,135200,34455498610,2405,2400,2410,2395,42423
20240118,135100,34353762300,2400,2405,2405,2400,22577
20240118,135000,34299526765,2395,2400,2400,2395,105768
20240118,134900,34045978590,2400,2400,2405,2400,66118
20240118,134800,33887269115,2400,2415,2415,2400,153964
20240118,134700,33516996095,2415,2415,2420,2415,7461
20240118,134600,33498975590,2415,2415,2420,2410,20804
20240118,134500,33448770405,2415,2415,2420,2410,17635
20240118,134400,33406208060,2415,2415,2420,2415,21134
20240118,134300,33355132645,2420,2415,2420,2415,14303
20240118,134200,33320549530,2415,2415,2420,2410,40226
20240118,134100,33223421115,2415,2425,2425,2415,29909
20240118,134000,33151055125,2425,2425,2425,2420,37050
20240118,133900,33061276670,2425,2430,2430,2425,5474
20240118,133800,33047992180,2430,2435,2435,2425,38138
20240118,133700,32955322965,2435,2435,2440,2435,3119
20240118,133600,32947723030,2435,2435,2435,2435,16140
20240118,133500,32908422130,2435,2440,2440,2435,2009
20240118,133400,32903530190,2445,2435,2445,2435,7672
20240118,133300,32884848760,2440,2440,2440,2435,3136
20240118,133200,32877203025,2440,2440,2440,2435,4256
20240118,133100,32866834005,2440,2440,2440,2435,2992
20240118,133000,32859547025,2440,2440,2440,2440,12872
20240118,132900,32828139345,2440,2440,2445,2440,3975
20240118,132800,32818435990,2445,2445,2450,2445,4623
20240118,132700,32807132730,2445,2445,2450,2445,3251
20240118,132600,32799184030,2445,2440,2445,2435,8778
20240118,132500,32777766740,2440,2440,2440,2435,13674
20240118,132400,32744404000,2440,2440,2445,2440,14428
20240118,132300,32709198670,2440,2440,2445,2440,3865
20240118,132200,32699767300,2440,2445,2450,2440,7863
20240118,132100,32680544805,2445,2445,2445,2440,5959
20240118,132000,32665982550,2440,2440,2445,2440,5849
20240118,131900,32651704770,2445,2450,2450,2440,12840
20240118,131800,32620332895,2450,2450,2450,2440,3465
20240118,131700,32611865730,2445,2455,2455,2440,12976
20240118,131600,32580142440,2450,2455,2465,2450,14052
20240118,131500,32545640535,2455,2470,2470,2455,7871
20240118,131400,32526296240,2470,2455,2475,2455,44692
20240118,131300,32416027930,2460,2455,2460,2455,2238
20240118,131200,32410528685,2460,2460,2460,2455,6683
20240118,131100,32394110335,2465,2460,2465,2460,3952
20240118,131000,32384378840,2460,2455,2465,2455,29713
20240118,130900,32311248615,2455,2455,2455,2450,367
20240118,130800,32310347680,2450,2450,2455,2450,2717
20240118,130700,32303691020,2455,2450,2455,2450,1908
20240118,130600,32299011030,2450,2450,2455,2450,3045
20240118,130500,32291547750,2455,2455,2455,2445,3014
20240118,130400,32284174840,2440,2455,2455,2440,8249
20240118,130300,32263959815,2455,2445,2455,2445,12593
20240118,130200,32233131630,2445,2445,2445,2440,2797
20240118,130100,32226295470,2445,2450,2450,2445,2974
20240118,130000,32219022480,2445,2445,2450,2445,3421
20240118,125900,32210656075,2445,2450,2455,2445,3230
20240118,125800,32202743345,2455,2455,2455,2445,2153
20240118,125700,32197466475,2455,2445,2455,2445,14812
20240118,125600,32161176565,2445,2445,2445,2440,5484
20240118,125500,32147780220,2440,2445,2445,2440,3855
20240118,125400,32138365020,2445,2440,2445,2440,530
20240118,125300,32137070815,2440,2440,2445,2435,4608
20240118,125200,32125827535,2435,2450,2450,2435,6589
20240118,125100,32109758775,2450,2440,2450,2440,5567
20240118,125000,32096169380,2440,2445,2445,2440,78
20240118,124900,32095978725,2445,2450,2450,2445,3695
20240118,124800,32086944345,2445,2445,2450,2445,2604
20240118,124700,32080575495,2445,2445,2450,2445,8616
20240118,124600,32059484655,2450,2445,2450,2445,1107
20240118,124500,32056776930,2450,2450,2450,2445,5302
20240118,124400,32043791495,2455,2450,2460,2445,8999
20240118,124300,32021722145,2450,2450,2450,2445,2650
20240118,124200,32015232645,2450,2445,2450,2440,17609
20240118,124100,31972214175,2440,2445,2445,2440,3531
20240118,124000,31963598415,2445,2440,2445,2435,2920
20240118,123900,31956473585,2440,2445,2445,2440,37
20240118,123800,31956383190,2440,2445,2445,2435,6573
20240118,123700,31940373320,2440,2445,2450,2440,16818
20240118,123600,31899321060,2440,2440,2440,2440,4113
20240118,123500,31889285340,2440,2450,2450,2440,3237
20240118,123400,31881373825,2450,2445,2450,2445,2908
20240118,123300,31874253020,2445,2435,2445,2430,10355
20240118,123200,31849024525,2435,2440,2445,2435,6281
20240118,123100,31833689790,2445,2440,2445,2440,4166
20240118,123000,31823522705,2435,2440,2440,2435,1206
20240118,122900,31820583085,2435,2440,2440,2435,2431
20240118,122800,31814660440,2440,2445,2445,2440,3224
20240118,122700,31806790820,2440,2440,2440,2435,3222
20240118,122600,31798929165,2440,2435,2440,2430,29704
20240118,122500,31726574120,2435,2435,2435,2425,10723
20240118,122400,31700534875,2435,2440,2440,2435,7030
20240118,122300,31683399890,2445,2440,2445,2435,2763
20240118,122200,31676654100,2435,2435,2445,2435,2015
20240118,122100,31671737575,2435,2435,2440,2435,2944
20240118,122000,31664568770,2435,2435,2435,2435,1226
20240118,121900,31661583460,2440,2435,2440,2435,400
20240118,121800,31660609440,2440,2430,2440,2430,710
20240118,121700,31658882310,2435,2430,2435,2430,1914
20240118,121600,31654231010,2430,2430,2435,2430,3432
20240118,121500,31645884575,2430,2430,2435,2425,12994
20240118,121400,31614320760,2430,2435,2435,2430,1997
20240118,121300,31609466970,2435,2430,2435,2425,3675
20240118,121200,31600536330,2430,2440,2445,2425,13060
20240118,121100,31568749185,2445,2440,2445,2435,3868
20240118,121000,31559308610,2445,2445,2445,2440,2849
20240118,120900,31552356670,2440,2430,2440,2430,5407
20240118,120800,31539173245,2430,2435,2440,2430,5600
20240118,120700,31525565000,2430,2430,2440,2430,6408
20240118,120600,31509976470,2430,2430,2430,2425,3785
20240118,120500,31500784885,2430,2435,2435,2430,6815
20240118,120400,31484224040,2435,2430,2435,2430,6290
20240118,120300,31468932430,2430,2430,2435,2430,11542
20240118,120200,31440875360,2430,2430,2440,2425,5746
20240118,120100,31426912200,2430,2435,2440,2425,20258
20240118,120000,31377717515,2440,2435,2445,2435,1113
20240118,115900,31375005785,2445,2445,2445,2435,9339
20240118,115800,31352187010,2445,2445,2445,2440,3105
20240118,115700,31344600015,2445,2440,2445,2435,8095
20240118,115600,31324847465,2440,2445,2445,2440,1505
20240118,115500,31321174325,2450,2450,2450,2445,1008
20240118,115400,31318707250,2450,2445,2450,2425,17569
20240118,115300,31275943770,2435,2445,2445,2435,885
20240118,115200,31273784985,2435,2440,2445,2430,25988
20240118,115100,31210516760,2445,2445,2445,2440,2236
20240118,115000,31205057650,2445,2445,2450,2440,10759
20240118,114900,31178755790,2445,2440,2445,2435,23329
20240118,114800,31121934705,2445,2445,2450,2435,16339
20240118,114700,31082067305,2445,2445,2450,2445,6106
20240118,114600,31067129590,2445,2455,2460,2445,34331
20240118,114500,30983014830,2455,2455,2455,2450,6068
20240118,114400,30968142195,2450,2460,2460,2450,10387
20240118,114300,30942671055,2455,2475,2475,2455,52401
20240118,114200,30813272095,2475,2470,2475,2465,5621
20240118,114100,30799383765,2470,2470,2470,2465,7188
20240118,114000,30781631440,2470,2455,2470,2455,13368
20240118,113900,30748662800,2460,2455,2460,2455,439
20240118,113800,30747583810,2460,2460,2465,2455,3111
20240118,113700,30739932180,2460,2455,2460,2455,2872
20240118,113600,30732878135,2455,2455,2460,2450,16143
20240118,113500,30693323720,2455,2460,2460,2450,7159
20240118,113400,30675745605,2460,2460,2460,2455,9133
20240118,113300,30653278555,2455,2455,2460,2455,7696
20240118,113200,30634384630,2455,2455,2460,2445,14343
20240118,113100,30599230065,2455,2460,2460,2450,7883
20240118,113000,30579881810,2455,2450,2460,2450,8786
20240118,112900,30558289870,2450,2450,2460,2450,4554
20240118,112800,30547105055,2460,2450,2460,2450,8646
20240118,112700,30525919795,2450,2450,2455,2450,6209
20240118,112600,30510706335,2450,2445,2450,2440,5124
20240118,112500,30498169215,2440,2450,2450,2440,9850
20240118,112400,30474086445,2445,2450,2450,2445,8691
20240118,112300,30452835055,2445,2455,2455,2445,21569
20240118,112200,30400000670,2460,2480,2480,2445,38881
20240118,112100,30304365225,2480,2460,2480,2460,23476
20240118,112000,30246436295,2460,2460,2460,2455,2992
20240118,111900,30239083000,2460,2455,2460,2450,8372
20240118,111800,30218525740,2455,2450,2455,2445,4511
20240118,111700,30207471750,2445,2450,2455,2445,6071
20240118,111600,30192614875,2450,2455,2455,2450,12783
20240118,111500,30161273315,2450,2450,2455,2450,5806
20240118,111400,30147045220,2450,2455,2455,2450,3856
20240118,111300,30137588280,2450,2450,2455,2440,7632
20240118,111200,30118906725,2440,2445,2450,2440,3729
20240118,111100,30109793655,2445,2445,2450,2440,6135
20240118,111000,30094795660,2455,2450,2455,2445,5924
20240118,110900,30080284540,2455,2450,2460,2440,9427
20240118,110800,30057203345,2460,2450,2460,2445,3257
20240118,110700,30049219830,2445,2450,2455,2445,12590
20240118,110600,30018375055,2455,2460,2460,2445,8242
20240118,110500,29998146390,2460,2440,2460,2440,6894
20240118,110400,29981254140,2440,2445,2450,2440,4716
20240118,110300,29969720510,2440,2440,2445,2435,16114
20240118,110200,29930353850,2440,2445,2445,2440,6668
20240118,110100,29914076400,2445,2450,2450,2440,5418
20240118,110000,29900835715,2445,2450,2450,2445,7076
20240118,105900,29883530955,2450,2450,2450,2445,2358
20240118,105800,29877754670,2450,2445,2455,2445,8537
20240118,105700,29856853920,2445,2445,2450,2440,20784
20240118,105600,29806100465,2445,2450,2455,2445,4661
20240118,105500,29794681195,2450,2450,2455,2450,2522
20240118,105400,29788499040,2450,2455,2455,2445,10939
20240118,105300,29761715850,2455,2455,2455,2445,9226
20240118,105200,29739115380,2455,2465,2470,2450,21704
20240118,105100,29685722150,2465,2460,2465,2455,8645
20240118,105000,29664461770,2460,2445,2465,2445,29422
20240118,104900,29592177130,2440,2445,2445,2440,8646
20240118,104800,29571075650,2445,2440,2450,2440,5353
20240118,104700,29557984090,2440,2440,2445,2440,3688
20240118,104600,29548982410,2440,2440,2445,2435,17697
20240118,104500,29505835685,2440,2440,2445,2440,6819
20240118,104400,29489187585,2440,2440,2445,2440,2949
20240118,104300,29481991530,2440,2435,2445,2435,4021
20240118,104200,29472180985,2435,2440,2440,2435,9905
20240118,104100,29448034890,2440,2445,2445,2435,9747
20240118,104000,29424253540,2440,2435,2445,2435,21158
20240118,103900,29372695400,2440,2440,2440,2435,9994
20240118,103800,29348350420,2440,2440,2445,2440,11813
20240118,103700,29319516475,2440,2440,2450,2435,21242
20240118,103600,29267679555,2445,2445,2445,2435,27291
20240118,103500,29201093995,2445,2430,2445,2425,21738
20240118,103400,29148183410,2430,2445,2450,2425,92438
20240118,103300,28922861485,2445,2450,2455,2445,14077
20240118,103200,28888385385,2450,2460,2465,2450,11973
20240118,103100,28858998085,2460,2455,2465,2450,13585
20240118,103000,28825610290,2450,2465,2470,2450,13140
20240118,102900,28793263820,2465,2465,2470,2465,5803
20240118,102800,28778939670,2465,2455,2470,2450,24318
20240118,102700,28719082110,2455,2445,2455,2440,28233
20240118,102600,28649999630,2445,2455,2455,2445,35770
20240118,102500,28562435505,2455,2455,2460,2455,10361
20240118,102400,28536982665,2455,2455,2460,2455,13368
20240118,102300,28504115290,2460,2450,2465,2445,19384
20240118,102200,28456566585,2450,2460,2460,2450,14354
20240118,102100,28421384685,2450,2445,2460,2440,39452
20240118,102000,28324903140,2440,2445,2455,2440,32287
20240118,101900,28245979885,2445,2455,2460,2440,52863
20240118,101800,28116388575,2460,2465,2465,2455,46652
20240118,101700,28001623590,2460,2475,2480,2450,40727
20240118,101600,27901232455,2475,2495,2500,2470,139544
20240118,101500,27554917000,2490,2495,2510,2485,401980
20240118,101400,26550661715,2495,2480,2495,2470,195648
20240118,101300,26064514890,2475,2470,2480,2465,73223
20240118,101200,25883386125,2470,2460,2470,2460,37820
20240118,101100,25790133840,2460,2460,2460,2450,56375
20240118,101000,25651712835,2455,2460,2465,2455,48639
20240118,100900,25532018685,2460,2455,2460,2450,20759
20240118,100800,25481013000,2460,2455,2460,2450,60552
20240118,100700,25332371340,2455,2455,2455,2450,21057
20240118,100600,25280760425,2450,2430,2455,2430,56603
20240118,100500,25142570690,2430,2435,2435,2425,15597
20240118,100400,25104679390,2440,2430,2440,2430,7566
20240118,100300,25086249215,2440,2435,2440,2430,10516
20240118,100200,25060640030,2430,2440,2440,2430,24405
20240118,100100,25001130805,2440,2430,2455,2430,40481
20240118,100000,24902177330,2435,2435,2440,2430,37458
20240118,095900,24810934635,2435,2440,2440,2435,19856
20240118,095800,24762502295,2440,2430,2440,2430,16625
20240118,095700,24722041930,2425,2420,2445,2420,18567
20240118,095600,24676886500,2430,2415,2430,2415,34387
20240118,095500,24593692890,2415,2420,2420,2410,64257
20240118,095400,24438503105,2415,2420,2425,2415,29614
20240118,095300,24366845750,2425,2425,2430,2415,75820
20240118,095200,24183329450,2425,2425,2430,2420,25937
20240118,095100,24120401800,2425,2425,2430,2425,21759
20240118,095000,24067635505,2425,2425,2430,2420,42752
20240118,094900,23963918025,2430,2440,2440,2425,43985
20240118,094800,23857003425,2440,2450,2450,2435,26099
20240118,094700,23793253770,2450,2450,2455,2445,79537
20240118,094600,23598477800,2450,2440,2450,2430,78218
20240118,094500,23407858430,2435,2450,2450,2435,35474
20240118,094400,23321222550,2445,2440,2445,2435,66843
20240118,094300,23158245110,2440,2425,2440,2410,143129
20240118,094200,22811437690,2420,2420,2430,2415,45964
20240118,094100,22700153115,2415,2415,2420,2410,43570
20240118,094000,22594906205,2420,2410,2425,2410,34189
20240118,093900,22512279830,2410,2390,2415,2385,89140
20240118,093800,22298793445,2385,2410,2420,2385,187734
20240118,093700,21847435255,2405,2410,2420,2405,101054
20240118,093600,21604031555,2410,2430,2440,2410,200926
20240118,093500,21116295010,2425,2380,2440,2375,351743
20240118,093400,20269426795,2385,2450,2455,2365,593805
20240118,093300,18840311710,2445,2470,2480,2440,202724
20240118,093200,18342703340,2475,2465,2490,2455,137868
20240118,093100,18001541205,2465,2505,2510,2430,537497
20240118,093000,16678756900,2505,2495,2530,2475,1012014
20240118,092900,14145724975,2565,2565,2565,2565,0
20240118,092800,14145724975,2565,2565,2565,2565,0
20240118,092700,14145724975,2565,2540,2565,2500,1066089
20240118,092600,11434231115,2540,2490,2540,2485,518475
20240118,092500,10129106735,2485,2465,2500,2460,141155
20240118,092400,9777767165,2470,2470,2475,2455,85691
20240118,092300,9566469080,2470,2480,2485,2465,43315
20240118,092200,9459212005,2480,2460,2480,2455,70294
20240118,092100,9285441960,2460,2455,2470,2455,47527
20240118,092000,9168406410,2455,2485,2485,2455,88467
20240118,091900,8949515190,2480,2455,2485,2450,107778
20240118,091800,8683349745,2460,2470,2470,2440,199459
20240118,091700,8194672375,2465,2470,2475,2460,132478
20240118,091600,7868043290,2470,2480,2485,2465,130321
20240118,091500,7545698170,2480,2460,2485,2445,120170
20240118,091400,7249780865,2460,2505,2510,2440,402743
20240118,091300,6254968520,2500,2490,2530,2485,677610
20240118,091200,4553183785,2495,2485,2495,2470,331823
20240118,091100,3728081190,2490,2470,2495,2460,370535
20240118,091000,2810118650,2475,2460,2485,2455,347993
20240118,090900,1950135460,2455,2410,2460,2410,287404
20240118,090800,1248716660,2410,2410,2420,2400,59750
20240118,090700,1104726720,2415,2415,2420,2405,90206
20240118,090600,887168640,2415,2400,2415,2395,61193
20240118,090500,739884295,2395,2405,2410,2395,49044
20240118,090400,622095580,2405,2385,2410,2375,94443
20240118,090300,396447635,2385,2365,2395,2360,43750
20240118,090200,292368115,2365,2350,2365,2335,29880
20240118,090100,222230205,2350,2370,2370,2345,22350
20240118,090000,169593900,2370,2335,2375,2335,68849