KissMeData/084690/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195700,2728634840,10150,10150,10150,10150,9343
20240118,195600,2728634840,10150,10150,10150,10150,0
20240118,195500,2728634840,10150,10150,10150,10150,0
20240118,195400,2728634840,10150,10150,10150,10150,0
20240118,195300,2728634840,10150,10150,10150,10150,0
20240118,195200,2728634840,10150,10150,10150,10150,0
20240118,195100,2728634840,10150,10150,10150,10150,0
20240118,195000,2728634840,10150,10150,10150,10150,0
20240118,194900,2728634840,10150,10150,10150,10150,0
20240118,194800,2728634840,10150,10150,10150,10150,0
20240118,194700,2728634840,10150,10150,10150,10150,0
20240118,194600,2728634840,10150,10150,10150,10150,0
20240118,194500,2728634840,10150,10150,10150,10150,0
20240118,194400,2728634840,10150,10150,10150,10150,0
20240118,194300,2728634840,10150,10150,10150,10150,0
20240118,194200,2728634840,10150,10150,10150,10150,0
20240118,194100,2728634840,10150,10150,10150,10150,0
20240118,194000,2728634840,10150,10150,10150,10150,0
20240118,193900,2728634840,10150,10150,10150,10150,0
20240118,193800,2728634840,10150,10150,10150,10150,0
20240118,193700,2728634840,10150,10150,10150,10150,0
20240118,193600,2728634840,10150,10150,10150,10150,0
20240118,193500,2728634840,10150,10150,10150,10150,0
20240118,193400,2728634840,10150,10150,10150,10150,0
20240118,193300,2728634840,10150,10150,10150,10150,0
20240118,193200,2728634840,10150,10150,10150,10150,0
20240118,193100,2728634840,10150,10150,10150,10150,0
20240118,193000,2728634840,10150,10150,10150,10150,0
20240118,192900,2728634840,10150,10150,10150,10150,0
20240118,192800,2728634840,10150,10150,10150,10150,0
20240118,192700,2728634840,10150,10150,10150,10150,9343
20240118,192600,2728634840,10150,10150,10150,10150,0
20240118,192500,2728634840,10150,10150,10150,10150,0
20240118,192400,2728634840,10150,10150,10150,10150,0
20240118,192300,2728634840,10150,10150,10150,10150,0
20240118,192200,2728634840,10150,10150,10150,10150,0
20240118,192100,2728634840,10150,10150,10150,10150,0
20240118,192000,2728634840,10150,10150,10150,10150,0
20240118,191900,2728634840,10150,10150,10150,10150,0
20240118,191800,2728634840,10150,10150,10150,10150,0
20240118,191700,2728634840,10150,10150,10150,10150,0
20240118,191600,2728634840,10150,10150,10150,10150,0
20240118,191500,2728634840,10150,10150,10150,10150,0
20240118,191400,2728634840,10150,10150,10150,10150,0
20240118,191300,2728634840,10150,10150,10150,10150,0
20240118,191200,2728634840,10150,10150,10150,10150,0
20240118,191100,2728634840,10150,10150,10150,10150,0
20240118,191000,2728634840,10150,10150,10150,10150,0
20240118,190900,2728634840,10150,10150,10150,10150,0
20240118,190800,2728634840,10150,10150,10150,10150,0
20240118,190700,2728634840,10150,10150,10150,10150,0
20240118,190600,2728634840,10150,10150,10150,10150,0
20240118,190500,2728634840,10150,10150,10150,10150,0
20240118,190400,2728634840,10150,10150,10150,10150,0
20240118,190300,2728634840,10150,10150,10150,10150,0
20240118,190200,2728634840,10150,10150,10150,10150,0
20240118,190100,2728634840,10150,10150,10150,10150,0
20240118,190000,2728634840,10150,10150,10150,10150,0
20240118,185900,2728634840,10150,10150,10150,10150,0
20240118,185800,2728634840,10150,10150,10150,10150,0
20240118,185700,2728634840,10150,10150,10150,10150,9343
20240118,185600,2728634840,10150,10150,10150,10150,0
20240118,185500,2728634840,10150,10150,10150,10150,0
20240118,185400,2728634840,10150,10150,10150,10150,0
20240118,185300,2728634840,10150,10150,10150,10150,0
20240118,185200,2728634840,10150,10150,10150,10150,0
20240118,185100,2728634840,10150,10150,10150,10150,0
20240118,185000,2728634840,10150,10150,10150,10150,0
20240118,184900,2728634840,10150,10150,10150,10150,0
20240118,184800,2728634840,10150,10150,10150,10150,0
20240118,184700,2728634840,10150,10150,10150,10150,0
20240118,184600,2728634840,10150,10150,10150,10150,0
20240118,184500,2728634840,10150,10150,10150,10150,0
20240118,184400,2728634840,10150,10150,10150,10150,0
20240118,184300,2728634840,10150,10150,10150,10150,0
20240118,184200,2728634840,10150,10150,10150,10150,0
20240118,184100,2728634840,10150,10150,10150,10150,0
20240118,184000,2728634840,10150,10150,10150,10150,0
20240118,183900,2728634840,10150,10150,10150,10150,0
20240118,183800,2728634840,10150,10150,10150,10150,0
20240118,183700,2728634840,10150,10150,10150,10150,0
20240118,183600,2728634840,10150,10150,10150,10150,0
20240118,183500,2728634840,10150,10150,10150,10150,0
20240118,183400,2728634840,10150,10150,10150,10150,0
20240118,183300,2728634840,10150,10150,10150,10150,0
20240118,183200,2728634840,10150,10150,10150,10150,0
20240118,183100,2728634840,10150,10150,10150,10150,0
20240118,183000,2728634840,10150,10150,10150,10150,0
20240118,182900,2728634840,10150,10150,10150,10150,0
20240118,182800,2728634840,10150,10150,10150,10150,0
20240118,182700,2728634840,10150,10150,10150,10150,9343
20240118,182600,2728634840,10150,10150,10150,10150,0
20240118,182500,2728634840,10150,10150,10150,10150,0
20240118,182400,2728634840,10150,10150,10150,10150,0
20240118,182300,2728634840,10150,10150,10150,10150,0
20240118,182200,2728634840,10150,10150,10150,10150,0
20240118,182100,2728634840,10150,10150,10150,10150,0
20240118,182000,2728634840,10150,10150,10150,10150,0
20240118,181900,2728634840,10150,10150,10150,10150,0
20240118,181800,2728634840,10150,10150,10150,10150,0
20240118,181700,2728634840,10150,10150,10150,10150,0
20240118,181600,2728634840,10150,10150,10150,10150,0
20240118,181500,2728634840,10150,10150,10150,10150,0
20240118,181400,2728634840,10150,10150,10150,10150,0
20240118,181300,2728634840,10150,10150,10150,10150,0
20240118,181200,2728634840,10150,10150,10150,10150,0
20240118,181100,2728634840,10150,10150,10150,10150,0
20240118,181000,2728634840,10150,10150,10150,10150,0
20240118,180900,2728634840,10150,10150,10150,10150,0
20240118,180800,2728634840,10150,10150,10150,10150,0
20240118,180700,2728634840,10150,10150,10150,10150,0
20240118,180600,2728634840,10150,10150,10150,10150,0
20240118,180500,2728634840,10150,10150,10150,10150,0
20240118,180400,2728634840,10150,10150,10150,10150,0
20240118,180300,2728634840,10150,10150,10150,10150,0
20240118,180200,2728634840,10150,10150,10150,10150,0
20240118,180100,2728634840,10150,10150,10150,10150,0
20240118,180000,2728634840,10150,10150,10150,10150,0
20240118,175900,2728634840,10150,10150,10150,10150,0
20240118,175800,2728634840,10150,10150,10150,10150,0
20240118,175700,2728634840,10150,10150,10150,10150,9343
20240118,175600,2728634840,10150,10150,10150,10150,0
20240118,175500,2728634840,10150,10150,10150,10150,0
20240118,175400,2728634840,10150,10150,10150,10150,0
20240118,175300,2728634840,10150,10150,10150,10150,0
20240118,175200,2728634840,10150,10150,10150,10150,0
20240118,175100,2728634840,10150,10150,10150,10150,0
20240118,175000,2728634840,10150,10150,10150,10150,0
20240118,174900,2728634840,10150,10150,10150,10150,0
20240118,174800,2728634840,10150,10150,10150,10150,0
20240118,174700,2728634840,10150,10150,10150,10150,0
20240118,174600,2728634840,10150,10150,10150,10150,0
20240118,174500,2728634840,10150,10150,10150,10150,0
20240118,174400,2728634840,10150,10150,10150,10150,0
20240118,174300,2728634840,10150,10150,10150,10150,0
20240118,174200,2728634840,10150,10150,10150,10150,0
20240118,174100,2728634840,10150,10150,10150,10150,0
20240118,174000,2728634840,10150,10150,10150,10150,0
20240118,173900,2728634840,10150,10150,10150,10150,0
20240118,173800,2728634840,10150,10150,10150,10150,0
20240118,173700,2728634840,10150,10150,10150,10150,0
20240118,173600,2728634840,10150,10150,10150,10150,0
20240118,173500,2728634840,10150,10150,10150,10150,0
20240118,173400,2728634840,10150,10150,10150,10150,0
20240118,173300,2728634840,10150,10150,10150,10150,0
20240118,173200,2728634840,10150,10150,10150,10150,0
20240118,173100,2728634840,10150,10150,10150,10150,0
20240118,173000,2728634840,10150,10150,10150,10150,0
20240118,172900,2728634840,10150,10150,10150,10150,0
20240118,172800,2728634840,10150,10150,10150,10150,0
20240118,172700,2728634840,10150,10150,10150,10150,9343
20240118,172600,2728634840,10150,10150,10150,10150,0
20240118,172500,2728634840,10150,10150,10150,10150,0
20240118,172400,2728634840,10150,10150,10150,10150,0
20240118,172300,2728634840,10150,10150,10150,10150,0
20240118,172200,2728634840,10150,10150,10150,10150,0
20240118,172100,2728634840,10150,10150,10150,10150,0
20240118,172000,2728634840,10150,10150,10150,10150,0
20240118,171900,2728634840,10150,10150,10150,10150,0
20240118,171800,2728634840,10150,10150,10150,10150,0
20240118,171700,2728634840,10150,10150,10150,10150,0
20240118,171600,2728634840,10150,10150,10150,10150,0
20240118,171500,2728634840,10150,10150,10150,10150,0
20240118,171400,2728634840,10150,10150,10150,10150,0
20240118,171300,2728634840,10150,10150,10150,10150,0
20240118,171200,2728634840,10150,10150,10150,10150,0
20240118,171100,2728634840,10150,10150,10150,10150,0
20240118,171000,2728634840,10150,10150,10150,10150,0
20240118,170900,2728634840,10150,10150,10150,10150,0
20240118,170800,2728634840,10150,10150,10150,10150,0
20240118,170700,2728634840,10150,10150,10150,10150,0
20240118,170600,2728634840,10150,10150,10150,10150,0
20240118,170500,2728634840,10150,10150,10150,10150,0
20240118,170400,2728634840,10150,10150,10150,10150,0
20240118,170300,2728634840,10150,10150,10150,10150,0
20240118,170200,2728634840,10150,10150,10150,10150,0
20240118,170100,2728634840,10150,10150,10150,10150,0
20240118,170000,2728634840,10150,10150,10150,10150,0
20240118,165900,2728634840,10150,10150,10150,10150,0
20240118,165800,2728634840,10150,10150,10150,10150,0
20240118,165700,2728634840,10150,10150,10150,10150,9343
20240118,165600,2728634840,10150,10150,10150,10150,0
20240118,165500,2728634840,10150,10150,10150,10150,0
20240118,165400,2728634840,10150,10150,10150,10150,0
20240118,165300,2728634840,10150,10150,10150,10150,0
20240118,165200,2728634840,10150,10150,10150,10150,0
20240118,165100,2728634840,10150,10150,10150,10150,0
20240118,165000,2728634840,10150,10150,10150,10150,0
20240118,164900,2728634840,10150,10150,10150,10150,0
20240118,164800,2728634840,10150,10150,10150,10150,0
20240118,164700,2728634840,10150,10150,10150,10150,0
20240118,164600,2728634840,10150,10150,10150,10150,0
20240118,164500,2728634840,10150,10150,10150,10150,0
20240118,164400,2728634840,10150,10150,10150,10150,0
20240118,164300,2728634840,10150,10150,10150,10150,0
20240118,164200,2728634840,10150,10150,10150,10150,0
20240118,164100,2728634840,10150,10150,10150,10150,0
20240118,164000,2728634840,10150,10150,10150,10150,0
20240118,163900,2728634840,10150,10150,10150,10150,0
20240118,163800,2728634840,10150,10150,10150,10150,0
20240118,163700,2728634840,10150,10150,10150,10150,0
20240118,163600,2728634840,10150,10150,10150,10150,0
20240118,163500,2728634840,10150,10150,10150,10150,0
20240118,163400,2728634840,10150,10150,10150,10150,0
20240118,163300,2728634840,10150,10150,10150,10150,0
20240118,163200,2728634840,10150,10150,10150,10150,0
20240118,163100,2728634840,10150,10150,10150,10150,0
20240118,163000,2728634840,10150,10150,10150,10150,0
20240118,162900,2728634840,10150,10150,10150,10150,0
20240118,162800,2728634840,10150,10150,10150,10150,0
20240118,162700,2728634840,10150,10150,10150,10150,9343
20240118,162600,2728634840,10150,10150,10150,10150,0
20240118,162500,2728634840,10150,10150,10150,10150,0
20240118,162400,2728634840,10150,10150,10150,10150,0
20240118,162300,2728634840,10150,10150,10150,10150,0
20240118,162200,2728634840,10150,10150,10150,10150,0
20240118,162100,2728634840,10150,10150,10150,10150,0
20240118,162000,2728634840,10150,10150,10150,10150,0
20240118,161900,2728634840,10150,10150,10150,10150,0
20240118,161800,2728634840,10150,10150,10150,10150,0
20240118,161700,2728634840,10150,10150,10150,10150,0
20240118,161600,2728634840,10150,10150,10150,10150,0
20240118,161500,2728634840,10150,10150,10150,10150,0
20240118,161400,2728634840,10150,10150,10150,10150,0
20240118,161300,2728634840,10150,10150,10150,10150,0
20240118,161200,2728634840,10150,10150,10150,10150,0
20240118,161100,2728634840,10150,10150,10150,10150,0
20240118,161000,2728634840,10150,10150,10150,10150,0
20240118,160900,2728634840,10150,10150,10150,10150,0
20240118,160800,2728634840,10150,10150,10150,10150,0
20240118,160700,2728634840,10150,10150,10150,10150,0
20240118,160600,2728634840,10150,10150,10150,10150,0
20240118,160500,2728634840,10150,10150,10150,10150,0
20240118,160400,2728634840,10150,10150,10150,10150,0
20240118,160300,2728634840,10150,10150,10150,10150,0
20240118,160200,2728634840,10150,10150,10150,10150,0
20240118,160100,2728634840,10150,10150,10150,10150,0
20240118,160000,2728634840,10150,10150,10150,10150,0
20240118,155900,2728634840,10150,10150,10150,10150,0
20240118,155800,2728634840,10150,10150,10150,10150,0
20240118,155700,2728634840,10150,10150,10150,10150,9343
20240118,155600,2728634840,10150,10150,10150,10150,0
20240118,155500,2728634840,10150,10150,10150,10150,0
20240118,155400,2728634840,10150,10150,10150,10150,0
20240118,155300,2728634840,10150,10150,10150,10150,0
20240118,155200,2728634840,10150,10150,10150,10150,0
20240118,155100,2728634840,10150,10150,10150,10150,0
20240118,155000,2728634840,10150,10150,10150,10150,0
20240118,154900,2728634840,10150,10150,10150,10150,0
20240118,154800,2728634840,10150,10150,10150,10150,0
20240118,154700,2728634840,10150,10150,10150,10150,0
20240118,154600,2728634840,10150,10150,10150,10150,0
20240118,154500,2728634840,10150,10150,10150,10150,0
20240118,154400,2728634840,10150,10150,10150,10150,0
20240118,154300,2728634840,10150,10150,10150,10150,0
20240118,154200,2728634840,10150,10150,10150,10150,0
20240118,154100,2728634840,10150,10150,10150,10150,0
20240118,154000,2728634840,10150,10150,10150,10150,0
20240118,153900,2728634840,10150,10150,10150,10150,0
20240118,153800,2728634840,10150,10150,10150,10150,0
20240118,153700,2728634840,10150,10150,10150,10150,0
20240118,153600,2728634840,10150,10150,10150,10150,0
20240118,153500,2728634840,10150,10150,10150,10150,0
20240118,153400,2728634840,10150,10150,10150,10150,0
20240118,153300,2728634840,10150,10150,10150,10150,0
20240118,153200,2728634840,10150,10150,10150,10150,0
20240118,153100,2728634840,10150,10150,10150,10150,0
20240118,153000,2728634840,10150,10150,10150,10150,9343
20240118,152900,2633803390,10150,10150,10150,10150,0
20240118,152800,2633803390,10150,10150,10150,10150,0
20240118,152700,2633803390,10150,10150,10150,10150,0
20240118,152600,2633803390,10150,10150,10150,10150,0
20240118,152500,2633803390,10150,10150,10150,10150,0
20240118,152400,2633803390,10150,10150,10150,10150,0
20240118,152300,2633803390,10150,10150,10150,10150,0
20240118,152200,2633803390,10150,10150,10150,10150,0
20240118,152100,2633803390,10150,10150,10150,10150,0
20240118,152000,2633803390,10150,10150,10150,10150,0
20240118,151900,2633803390,10150,10160,10170,10120,506
20240118,151800,2628671050,10160,10170,10170,10150,263
20240118,151700,2625997670,10170,10170,10170,10150,249
20240118,151600,2623467250,10160,10150,10160,10150,685
20240118,151500,2616511620,10150,10150,10150,10150,56
20240118,151400,2615943220,10150,10140,10150,10090,3567
20240118,151300,2579845810,10150,10150,10160,10150,135
20240118,151200,2578475550,10160,10110,10160,10110,527
20240118,151100,2573138970,10110,10150,10150,10110,285
20240118,151000,2570252980,10170,10150,10170,10150,1349
20240118,150900,2556555840,10170,10160,10180,10160,841
20240118,150800,2548004430,10160,10160,10160,10100,425
20240118,150700,2543686610,10170,10150,10170,10100,3409
20240118,150600,2509125470,10150,10140,10150,10140,257
20240118,150500,2506517270,10140,10150,10150,10140,136
20240118,150400,2505136880,10160,10150,10160,10150,150
20240118,150300,2503613880,10160,10160,10160,10160,96
20240118,150200,2502638520,10160,10160,10170,10150,1286
20240118,150100,2489572540,10150,10150,10150,10150,136
20240118,150000,2488192140,10150,10160,10160,10150,78
20240118,145900,2487400380,10150,10150,10150,10150,301
20240118,145800,2484345230,10140,10150,10150,10140,213
20240118,145700,2482183390,10150,10150,10150,10150,400
20240118,145600,2478123390,10150,10150,10160,10150,211
20240118,145500,2475979660,10160,10160,10160,10160,389
20240118,145400,2472027420,10150,10150,10150,10150,36
20240118,145300,2471662020,10150,10150,10150,10150,466
20240118,145200,2466932120,10140,10150,10160,10140,697
20240118,145100,2459858600,10160,10160,10170,10160,901
20240118,145000,2450703350,10150,10130,10150,10130,1478
20240118,144900,2435704260,10130,10140,10140,10130,1486
20240118,144800,2420648500,10140,10140,10140,10140,57
20240118,144700,2420070520,10150,10150,10160,10150,395
20240118,144600,2416059770,10150,10160,10160,10150,129
20240118,144500,2414750410,10160,10160,10160,10160,0
20240118,144400,2414750410,10160,10150,10160,10150,250
20240118,144300,2412211410,10160,10160,10170,10160,1102
20240118,144200,2401015030,10160,10160,10160,10160,0
20240118,144100,2401015030,10160,10160,10160,10160,251
20240118,144000,2398464870,10160,10160,10160,10160,377
20240118,143900,2394634550,10170,10170,10170,10170,1
20240118,143800,2394624380,10160,10150,10160,10150,488
20240118,143700,2389670290,10150,10150,10150,10150,275
20240118,143600,2386879040,10150,10150,10150,10150,404
20240118,143500,2382778440,10140,10140,10140,10140,145
20240118,143400,2381308140,10140,10140,10140,10140,1639
20240118,143300,2364688680,10150,10150,10150,10150,226
20240118,143200,2362394780,10150,10140,10150,10140,1653
20240118,143100,2345632730,10140,10140,10140,10140,129
20240118,143000,2344324670,10140,10140,10140,10140,121
20240118,142900,2343097730,10150,10150,10150,10150,124
20240118,142800,2341839130,10150,10150,10150,10150,99
20240118,142700,2340834280,10150,10150,10150,10150,511
20240118,142600,2335647630,10150,10150,10150,10150,155
20240118,142500,2334074380,10150,10150,10150,10150,130
20240118,142400,2332754880,10150,10150,10160,10150,71
20240118,142300,2332034220,10150,10150,10150,10150,0
20240118,142200,2332034220,10150,10150,10150,10150,466
20240118,142100,2327304320,10150,10160,10160,10150,545
20240118,142000,2321769580,10160,10150,10160,10150,811
20240118,141900,2313531080,10140,10150,10150,10140,245
20240118,141800,2311044430,10150,10150,10150,10150,141
20240118,141700,2309613280,10180,10180,10180,10180,0
20240118,141600,2309613280,10180,10190,10190,10140,1827
20240118,141500,2291077620,10190,10190,10190,10190,41
20240118,141400,2290659830,10200,10200,10200,10200,20
20240118,141300,2290455830,10200,10180,10200,10180,685
20240118,141200,2283479630,10180,10180,10180,10180,735
20240118,141100,2275997330,10180,10120,10180,10120,3807
20240118,141000,2237388760,10120,10090,10120,10090,315
20240118,140900,2234201020,10070,10070,10070,10070,1147
20240118,140800,2222650730,10070,10060,10070,10060,94
20240118,140700,2221704850,10060,10120,10130,10050,5417
20240118,140600,2167149300,10120,10120,10120,10120,202
20240118,140500,2165105060,10130,10130,10130,10130,192
20240118,140400,2163160100,10150,10150,10150,10150,160
20240118,140300,2161536100,10150,10150,10160,10150,263
20240118,140200,2158865660,10150,10130,10150,10130,1346
20240118,140100,2145220910,10120,10100,10120,10100,1089
20240118,140000,2134204330,10100,10120,10120,10100,529
20240118,135900,2128850870,10100,10100,10100,10100,200
20240118,135800,2126830870,10090,10100,10100,10090,1083
20240118,135700,2115903090,10090,10130,10130,10090,1501
20240118,135600,2100734890,10130,10120,10130,10120,822
20240118,135500,2092414680,10120,10120,10120,10120,52
20240118,135400,2091888440,10120,10120,10120,10120,267
20240118,135300,2089186400,10120,10120,10120,10110,545
20240118,135200,2083671750,10130,10130,10130,10130,125
20240118,135100,2082405500,10130,10130,10130,10130,58
20240118,135000,2081817960,10130,10150,10150,10130,511
20240118,134900,2076641510,10140,10130,10140,10130,1045
20240118,134800,2066055090,10140,10130,10140,10120,350
20240118,134700,2062507580,10130,10090,10130,10090,2009
20240118,134600,2042173370,10130,10120,10130,10120,200
20240118,134500,2040148370,10060,10090,10120,10060,2123
20240118,134400,2018770840,10120,10120,10120,10080,2683
20240118,134300,1991680160,10130,10130,10130,10110,1100
20240118,134200,1980553140,10120,10130,10130,10120,411
20240118,134100,1976393800,10130,10120,10130,10120,495
20240118,134000,1971379930,10130,10130,10130,10120,2061
20240118,133900,1950516980,10130,10130,10130,10130,301
20240118,133800,1947467850,10130,10130,10130,10130,811
20240118,133700,1939252420,10130,10130,10130,10110,507
20240118,133600,1934119480,10130,10130,10130,10120,593
20240118,133500,1928113220,10140,10140,10140,10130,123
20240118,133400,1926866340,10140,10140,10150,10140,971
20240118,133300,1917019900,10150,10150,10150,10150,61
20240118,133200,1916400750,10140,10140,10170,10140,542
20240118,133100,1910904340,10140,10150,10160,10140,96
20240118,133000,1909930820,10140,10140,10150,10140,1172
20240118,132900,1898041610,10140,10160,10160,10120,1451
20240118,132800,1883316150,10160,10150,10160,10140,217
20240118,132700,1881115090,10150,10150,10150,10150,20
20240118,132600,1880912090,10180,10180,10180,10140,34
20240118,132500,1880566990,10180,10180,10180,10180,1
20240118,132400,1880556810,10170,10150,10170,10150,433
20240118,132300,1876157350,10150,10130,10150,10130,446
20240118,132200,1871632920,10140,10130,10140,10130,63
20240118,132100,1870994220,10130,10130,10140,10130,1596
20240118,132000,1854825210,10120,10130,10130,10120,537
20240118,131900,1849389780,10150,10150,10150,10150,75
20240118,131800,1848628530,10150,10160,10160,10120,917
20240118,131700,1839339730,10130,10190,10190,10130,7615
20240118,131600,1761873660,10190,10190,10190,10180,804
20240118,131500,1753684550,10200,10190,10200,10180,130
20240118,131400,1752359570,10190,10200,10200,10190,2830
20240118,131300,1723519770,10200,10200,10240,10200,1790
20240118,131200,1705261720,10200,10200,10200,10200,588
20240118,131100,1699264120,10200,10210,10220,10200,934
20240118,131000,1689723660,10210,10210,10210,10210,89
20240118,130900,1688814970,10200,10200,10200,10200,6
20240118,130800,1688753770,10200,10210,10210,10200,517
20240118,130700,1683475910,10200,10200,10210,10200,480
20240118,130600,1678577880,10210,10210,10210,10210,32
20240118,130500,1678251160,10210,10210,10210,10200,323
20240118,130400,1674953540,10220,10220,10220,10210,4
20240118,130300,1674912680,10200,10220,10220,10200,2126
20240118,130200,1653211340,10220,10220,10220,10220,43
20240118,130100,1652771880,10220,10220,10220,10220,11
20240118,130000,1652659460,10220,10210,10220,10210,523
20240118,125900,1647318390,10220,10220,10220,10220,102
20240118,125800,1646275950,10220,10220,10220,10220,261
20240118,125700,1643608530,10240,10240,10240,10240,1
20240118,125600,1643598290,10240,10240,10240,10240,23
20240118,125500,1643362770,10240,10220,10240,10220,373
20240118,125400,1639550040,10220,10220,10220,10210,312
20240118,125300,1636362400,10220,10230,10230,10220,62
20240118,125200,1635728640,10240,10230,10240,10230,28
20240118,125100,1635442190,10240,10250,10250,10240,148
20240118,125000,1633926640,10250,10250,10250,10250,31
20240118,124900,1633608890,10250,10240,10250,10240,108
20240118,124800,1632501980,10250,10240,10250,10240,772
20240118,124700,1624596690,10230,10220,10230,10220,254
20240118,124600,1621998560,10220,10210,10220,10210,366
20240118,124500,1618259770,10210,10220,10220,10210,34
20240118,124400,1617912570,10220,10220,10230,10210,1584
20240118,124300,1601729240,10220,10220,10220,10220,1343
20240118,124200,1588003780,10230,10260,10260,10230,2404
20240118,124100,1563367200,10250,10260,10260,10250,135
20240118,124000,1561983430,10250,10260,10260,10250,724
20240118,123900,1554558820,10250,10260,10260,10250,363
20240118,123800,1550837940,10260,10260,10260,10250,4572
20240118,123700,1503965270,10270,10270,10270,10270,0
20240118,123600,1503965270,10270,10270,10270,10270,288
20240118,123500,1501007510,10270,10280,10280,10270,163
20240118,123400,1499333490,10280,10280,10280,10280,8
20240118,123300,1499251250,10280,10280,10280,10280,1
20240118,123200,1499240970,10280,10280,10280,10280,95
20240118,123100,1498264370,10270,10280,10280,10270,12
20240118,123000,1498141020,10280,10280,10290,10280,247
20240118,122900,1495601810,10290,10280,10290,10280,336
20240118,122800,1492147570,10290,10290,10290,10290,209
20240118,122700,1489996960,10290,10290,10290,10290,86
20240118,122600,1489112020,10290,10290,10290,10290,81
20240118,122500,1488278530,10280,10290,10290,10280,62
20240118,122400,1487640870,10290,10280,10290,10280,21
20240118,122300,1487424980,10280,10270,10280,10270,702
20240118,122200,1480215420,10270,10270,10270,10270,94
20240118,122100,1479250040,10300,10300,10300,10300,114
20240118,122000,1478075840,10300,10290,10300,10290,38
20240118,121900,1477684800,10280,10280,10280,10280,399
20240118,121800,1473583080,10280,10270,10280,10270,299
20240118,121700,1470511850,10270,10270,10270,10270,1
20240118,121600,1470501580,10260,10250,10260,10250,637
20240118,121500,1463966940,10250,10250,10250,10250,247
20240118,121400,1461435190,10260,10260,10260,10260,196
20240118,121300,1459424230,10260,10250,10260,10250,1258
20240118,121200,1446529530,10260,10280,10280,10260,3315
20240118,121100,1412501960,10280,10280,10280,10280,13
20240118,121000,1412368320,10280,10280,10280,10270,507
20240118,120900,1407160330,10280,10280,10280,10280,8
20240118,120800,1407078090,10280,10280,10280,10280,181
20240118,120700,1405217410,10280,10290,10290,10280,311
20240118,120600,1402020280,10290,10300,10300,10290,1215
20240118,120500,1389513780,10300,10280,10300,10280,1752
20240118,120400,1371476250,10280,10270,10280,10270,259
20240118,120300,1368816310,10270,10270,10270,10270,0
20240118,120200,1368816310,10270,10270,10270,10270,166
20240118,120100,1367111490,10270,10270,10270,10270,290
20240118,120000,1364133190,10270,10270,10270,10270,1
20240118,115900,1364122920,10280,10280,10280,10270,610
20240118,115800,1357858120,10270,10290,10290,10270,1147
20240118,115700,1346070390,10290,10290,10290,10290,2
20240118,115600,1346049810,10280,10260,10280,10260,1868
20240118,115500,1326881510,10260,10300,10300,10260,5058
20240118,115400,1274897250,10300,10310,10310,10300,260
20240118,115300,1272217810,10310,10310,10310,10300,103
20240118,115200,1271156870,10310,10310,10310,10310,46
20240118,115100,1270682610,10310,10310,10310,10300,16
20240118,115000,1270517670,10310,10310,10310,10300,402
20240118,114900,1266375260,10310,10320,10330,10310,237
20240118,114800,1263931200,10310,10330,10330,10310,291
20240118,114700,1260927890,10330,10330,10330,10320,143
20240118,114600,1259451910,10340,10350,10350,10340,123
20240118,114500,1258179810,10340,10350,10350,10340,87
20240118,114400,1257279770,10360,10360,10360,10360,2
20240118,114300,1257259050,10360,10360,10360,10360,5
20240118,114200,1257207250,10360,10330,10380,10330,28
20240118,114100,1256917850,10380,10390,10390,10380,346
20240118,114000,1253325750,10320,10380,10410,10320,1550
20240118,113900,1237290750,10380,10390,10390,10370,609
20240118,113800,1230968830,10390,10420,10420,10380,692
20240118,113700,1223780990,10400,10420,10430,10400,1137
20240118,113600,1211953440,10420,10420,10420,10420,0
20240118,113500,1211953440,10420,10390,10420,10390,1038
20240118,113400,1201168590,10450,10450,10450,10390,2006
20240118,113300,1180312500,10450,10410,10450,10410,1041
20240118,113200,1169465110,10410,10400,10410,10400,253
20240118,113100,1166832500,10410,10390,10410,10390,1520
20240118,113000,1151016950,10400,10400,10400,10400,53
20240118,112900,1150465750,10400,10400,10400,10400,2
20240118,112800,1150444950,10400,10400,10400,10400,100
20240118,112700,1149404950,10400,10400,10400,10400,2
20240118,112600,1149384150,10400,10400,10400,10400,0
20240118,112500,1149384150,10400,10400,10410,10400,622
20240118,112400,1142914750,10410,10380,10410,10380,1810
20240118,112300,1124108880,10390,10390,10390,10390,2
20240118,112200,1124088100,10390,10390,10390,10390,1
20240118,112100,1124077710,10390,10370,10390,10370,684
20240118,112000,1116977720,10370,10370,10370,10370,304
20240118,111900,1113825240,10370,10370,10370,10370,1
20240118,111800,1113814870,10370,10370,10370,10370,264
20240118,111700,1111077190,10370,10380,10380,10370,21
20240118,111600,1110859410,10370,10360,10380,10360,432
20240118,111500,1106378080,10360,10330,10360,10330,544
20240118,111400,1100748540,10340,10360,10360,10340,214
20240118,111300,1098534620,10360,10360,10360,10360,4
20240118,111200,1098493180,10330,10330,10330,10330,0
20240118,111100,1098493180,10330,10330,10330,10330,255
20240118,111000,1095859030,10330,10350,10350,10330,11
20240118,110900,1095745380,10330,10340,10360,10330,1869
20240118,110800,1076414640,10340,10340,10340,10340,1
20240118,110700,1076404300,10310,10340,10340,10310,2208
20240118,110600,1053582410,10360,10350,10360,10340,272
20240118,110500,1050767320,10360,10360,10360,10360,104
20240118,110400,1049689880,10360,10350,10370,10350,231
20240118,110300,1047296430,10370,10370,10370,10370,0
20240118,110200,1047296430,10370,10370,10370,10370,485
20240118,110100,1042266980,10380,10380,10380,10380,63
20240118,110000,1041613040,10370,10380,10380,10370,103
20240118,105900,1040544910,10370,10370,10370,10370,122
20240118,105800,1039279770,10380,10380,10380,10380,205
20240118,105700,1037151870,10380,10380,10380,10380,11
20240118,105600,1037037690,10380,10380,10380,10380,3
20240118,105500,1037006550,10370,10370,10370,10370,0
20240118,105400,1037006550,10370,10370,10370,10370,31
20240118,105300,1036685080,10390,10390,10390,10370,32
20240118,105200,1036352640,10390,10390,10390,10390,1
20240118,105100,1036342250,10370,10340,10370,10340,438
20240118,105000,1031807680,10340,10350,10350,10340,347
20240118,104900,1028219020,10360,10370,10370,10360,336
20240118,104800,1024735390,10370,10370,10370,10370,5
20240118,104700,1024683540,10360,10360,10360,10360,1000
20240118,104600,1014323540,10400,10380,10400,10370,387
20240118,104500,1010305750,10360,10360,10360,10360,389
20240118,104400,1006275710,10360,10360,10360,10360,160
20240118,104300,1004618110,10370,10380,10380,10370,519
20240118,104200,999230990,10380,10380,10380,10380,54
20240118,104100,998670470,10390,10390,10390,10390,63
20240118,104000,998015900,10390,10390,10390,10390,10
20240118,103900,997912000,10390,10370,10390,10370,227
20240118,103800,995556300,10370,10370,10370,10370,11
20240118,103700,995442230,10350,10350,10350,10350,1
20240118,103600,995431880,10370,10370,10370,10370,345
20240118,103500,991854230,10340,10360,10360,10340,1330
20240118,103400,978096140,10360,10370,10370,10360,30
20240118,103300,977785320,10360,10370,10370,10360,158
20240118,103200,976146890,10370,10380,10380,10370,1403
20240118,103100,961587580,10400,10400,10400,10400,4
20240118,103000,961545980,10380,10380,10390,10370,161
20240118,102900,959874800,10380,10370,10380,10370,6
20240118,102800,959812570,10380,10370,10380,10370,78
20240118,102700,959003670,10380,10380,10380,10380,0
20240118,102600,959003670,10380,10390,10390,10380,6
20240118,102500,958941340,10390,10390,10390,10380,228
20240118,102400,956572430,10390,10400,10400,10390,5
20240118,102300,956520470,10390,10390,10390,10390,20
20240118,102200,956312670,10390,10390,10390,10390,30
20240118,102100,956000970,10390,10390,10390,10390,360
20240118,102000,952260570,10390,10390,10390,10390,155
20240118,101900,950650120,10320,10370,10370,10320,1094
20240118,101800,939320140,10380,10390,10400,10380,1103
20240118,101700,927858960,10390,10380,10390,10370,78
20240118,101600,927049930,10370,10410,10410,10370,182
20240118,101500,925156550,10410,10360,10420,10360,228
20240118,101400,922792240,10370,10410,10410,10360,1856
20240118,101300,903518030,10400,10410,10410,10400,180
20240118,101200,901645230,10410,10410,10410,10400,576
20240118,101100,895652000,10420,10420,10420,10410,249
20240118,101000,893057620,10420,10420,10420,10410,41
20240118,100900,892630500,10410,10400,10410,10400,722
20240118,100800,885117690,10400,10400,10400,10400,130
20240118,100700,883765690,10400,10390,10410,10380,336
20240118,100600,880273200,10380,10370,10390,10370,943
20240118,100500,870484500,10380,10370,10380,10370,165
20240118,100400,868773440,10350,10350,10350,10350,0
20240118,100300,868773440,10350,10370,10370,10350,36
20240118,100200,868400520,10380,10380,10380,10380,0
20240118,100100,868400520,10380,10300,10380,10300,3761
20240118,100000,829567950,10300,10320,10320,10290,818
20240118,095900,821138990,10330,10320,10330,10320,127
20240118,095800,819828340,10320,10330,10330,10320,245
20240118,095700,817298430,10330,10330,10340,10330,351
20240118,095600,813672590,10340,10320,10340,10320,176
20240118,095500,811854120,10320,10310,10320,10310,167
20240118,095400,810131700,10310,10310,10310,10310,59
20240118,095300,809523410,10320,10320,10320,10320,101
20240118,095200,808481090,10320,10320,10330,10320,171
20240118,095100,806716360,10320,10320,10320,10320,100
20240118,095000,805684360,10320,10330,10330,10320,91
20240118,094900,804744340,10330,10340,10340,10330,568
20240118,094800,798873280,10340,10340,10350,10340,252
20240118,094700,796266510,10330,10330,10330,10320,929
20240118,094600,786674110,10330,10290,10330,10290,839
20240118,094500,778027980,10290,10290,10300,10290,659
20240118,094400,771245870,10280,10280,10280,10280,228
20240118,094300,768902030,10280,10270,10280,10260,1246
20240118,094200,756107550,10270,10280,10280,10270,1579
20240118,094100,739887080,10280,10310,10310,10280,3477
20240118,094000,704126590,10310,10300,10310,10300,604
20240118,093900,697905260,10300,10330,10330,10290,1996
20240118,093800,677340510,10320,10320,10340,10320,565
20240118,093700,671506240,10330,10350,10350,10320,440
20240118,093600,666959550,10350,10390,10390,10350,869
20240118,093500,657953280,10390,10350,10390,10350,317
20240118,093400,654666140,10350,10370,10370,10350,365
20240118,093300,650887940,10370,10350,10370,10330,251
20240118,093200,648293230,10340,10350,10350,10340,127
20240118,093100,646980040,10340,10360,10360,10340,322
20240118,093000,643649800,10330,10330,10330,10330,128
20240118,092900,642327560,10320,10330,10340,10320,395
20240118,092800,638251130,10320,10340,10340,10320,301
20240118,092700,635140210,10340,10350,10370,10340,75
20240118,092600,634362810,10350,10330,10400,10320,1648
20240118,092500,617283750,10320,10310,10320,10300,412
20240118,092400,613038370,10310,10340,10340,10310,3176
20240118,092300,580259370,10330,10350,10350,10330,1750
20240118,092200,562179450,10340,10350,10360,10340,611
20240118,092100,555854300,10350,10340,10350,10320,2166
20240118,092000,533484710,10340,10400,10400,10320,1927
20240118,091900,513570910,10400,10400,10400,10370,360
20240118,091800,509829680,10410,10490,10490,10380,8278
20240118,091700,423559620,10470,10450,10470,10450,801
20240118,091600,415182090,10440,10490,10520,10440,5441
20240118,091500,358258170,10520,10480,10530,10470,449
20240118,091400,353544980,10480,10480,10480,10480,158
20240118,091300,351889140,10480,10480,10530,10460,2248
20240118,091200,328341070,10480,10560,10560,10480,1695
20240118,091100,310541770,10480,10530,10570,10460,5655
20240118,091000,251015530,10530,10480,10570,10480,2917
20240118,090900,220288820,10520,10460,10530,10460,656
20240118,090800,213394290,10460,10450,10500,10440,498
20240118,090700,208182170,10450,10520,10550,10450,3237
20240118,090600,174190710,10550,10520,10580,10510,1038
20240118,090500,163245370,10580,10570,10590,10510,2519
20240118,090400,136681450,10560,10590,10600,10560,1040
20240118,090300,125663100,10590,10530,10590,10530,1657
20240118,090200,108167780,10570,10550,10590,10550,1099
20240118,090100,96545700,10520,10630,10650,10520,5434
20240118,090000,39010150,10630,10500,10640,10500,3704