KissMeData/093370/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,200400,2586946500,10170,10170,10170,10170,15705
20240118,200300,2586946500,10170,10170,10170,10170,0
20240118,200200,2586946500,10170,10170,10170,10170,0
20240118,200100,2586946500,10170,10170,10170,10170,0
20240118,200000,2586946500,10170,10170,10170,10170,0
20240118,195900,2586946500,10170,10170,10170,10170,0
20240118,195800,2586946500,10170,10170,10170,10170,0
20240118,195700,2586946500,10170,10170,10170,10170,0
20240118,195600,2586946500,10170,10170,10170,10170,0
20240118,195500,2586946500,10170,10170,10170,10170,0
20240118,195400,2586946500,10170,10170,10170,10170,0
20240118,195300,2586946500,10170,10170,10170,10170,0
20240118,195200,2586946500,10170,10170,10170,10170,0
20240118,195100,2586946500,10170,10170,10170,10170,0
20240118,195000,2586946500,10170,10170,10170,10170,0
20240118,194900,2586946500,10170,10170,10170,10170,0
20240118,194800,2586946500,10170,10170,10170,10170,0
20240118,194700,2586946500,10170,10170,10170,10170,0
20240118,194600,2586946500,10170,10170,10170,10170,0
20240118,194500,2586946500,10170,10170,10170,10170,0
20240118,194400,2586946500,10170,10170,10170,10170,0
20240118,194300,2586946500,10170,10170,10170,10170,0
20240118,194200,2586946500,10170,10170,10170,10170,0
20240118,194100,2586946500,10170,10170,10170,10170,0
20240118,194000,2586946500,10170,10170,10170,10170,0
20240118,193900,2586946500,10170,10170,10170,10170,0
20240118,193800,2586946500,10170,10170,10170,10170,0
20240118,193700,2586946500,10170,10170,10170,10170,0
20240118,193600,2586946500,10170,10170,10170,10170,0
20240118,193500,2586946500,10170,10170,10170,10170,0
20240118,193400,2586946500,10170,10170,10170,10170,15705
20240118,193300,2586946500,10170,10170,10170,10170,0
20240118,193200,2586946500,10170,10170,10170,10170,0
20240118,193100,2586946500,10170,10170,10170,10170,0
20240118,193000,2586946500,10170,10170,10170,10170,0
20240118,192900,2586946500,10170,10170,10170,10170,0
20240118,192800,2586946500,10170,10170,10170,10170,0
20240118,192700,2586946500,10170,10170,10170,10170,0
20240118,192600,2586946500,10170,10170,10170,10170,0
20240118,192500,2586946500,10170,10170,10170,10170,0
20240118,192400,2586946500,10170,10170,10170,10170,0
20240118,192300,2586946500,10170,10170,10170,10170,0
20240118,192200,2586946500,10170,10170,10170,10170,0
20240118,192100,2586946500,10170,10170,10170,10170,0
20240118,192000,2586946500,10170,10170,10170,10170,0
20240118,191900,2586946500,10170,10170,10170,10170,0
20240118,191800,2586946500,10170,10170,10170,10170,0
20240118,191700,2586946500,10170,10170,10170,10170,0
20240118,191600,2586946500,10170,10170,10170,10170,0
20240118,191500,2586946500,10170,10170,10170,10170,0
20240118,191400,2586946500,10170,10170,10170,10170,0
20240118,191300,2586946500,10170,10170,10170,10170,0
20240118,191200,2586946500,10170,10170,10170,10170,0
20240118,191100,2586946500,10170,10170,10170,10170,0
20240118,191000,2586946500,10170,10170,10170,10170,0
20240118,190900,2586946500,10170,10170,10170,10170,0
20240118,190800,2586946500,10170,10170,10170,10170,0
20240118,190700,2586946500,10170,10170,10170,10170,0
20240118,190600,2586946500,10170,10170,10170,10170,0
20240118,190500,2586946500,10170,10170,10170,10170,0
20240118,190400,2586946500,10170,10170,10170,10170,15705
20240118,190300,2586946500,10170,10170,10170,10170,0
20240118,190200,2586946500,10170,10170,10170,10170,0
20240118,190100,2586946500,10170,10170,10170,10170,0
20240118,190000,2586946500,10170,10170,10170,10170,0
20240118,185900,2586946500,10170,10170,10170,10170,0
20240118,185800,2586946500,10170,10170,10170,10170,0
20240118,185700,2586946500,10170,10170,10170,10170,0
20240118,185600,2586946500,10170,10170,10170,10170,0
20240118,185500,2586946500,10170,10170,10170,10170,0
20240118,185400,2586946500,10170,10170,10170,10170,0
20240118,185300,2586946500,10170,10170,10170,10170,0
20240118,185200,2586946500,10170,10170,10170,10170,0
20240118,185100,2586946500,10170,10170,10170,10170,0
20240118,185000,2586946500,10170,10170,10170,10170,0
20240118,184900,2586946500,10170,10170,10170,10170,0
20240118,184800,2586946500,10170,10170,10170,10170,0
20240118,184700,2586946500,10170,10170,10170,10170,0
20240118,184600,2586946500,10170,10170,10170,10170,0
20240118,184500,2586946500,10170,10170,10170,10170,0
20240118,184400,2586946500,10170,10170,10170,10170,0
20240118,184300,2586946500,10170,10170,10170,10170,0
20240118,184200,2586946500,10170,10170,10170,10170,0
20240118,184100,2586946500,10170,10170,10170,10170,0
20240118,184000,2586946500,10170,10170,10170,10170,0
20240118,183900,2586946500,10170,10170,10170,10170,0
20240118,183800,2586946500,10170,10170,10170,10170,0
20240118,183700,2586946500,10170,10170,10170,10170,0
20240118,183600,2586946500,10170,10170,10170,10170,0
20240118,183500,2586946500,10170,10170,10170,10170,0
20240118,183400,2586946500,10170,10170,10170,10170,15705
20240118,183300,2586946500,10170,10170,10170,10170,0
20240118,183200,2586946500,10170,10170,10170,10170,0
20240118,183100,2586946500,10170,10170,10170,10170,0
20240118,183000,2586946500,10170,10170,10170,10170,0
20240118,182900,2586946500,10170,10170,10170,10170,0
20240118,182800,2586946500,10170,10170,10170,10170,0
20240118,182700,2586946500,10170,10170,10170,10170,0
20240118,182600,2586946500,10170,10170,10170,10170,0
20240118,182500,2586946500,10170,10170,10170,10170,0
20240118,182400,2586946500,10170,10170,10170,10170,0
20240118,182300,2586946500,10170,10170,10170,10170,0
20240118,182200,2586946500,10170,10170,10170,10170,0
20240118,182100,2586946500,10170,10170,10170,10170,0
20240118,182000,2586946500,10170,10170,10170,10170,0
20240118,181900,2586946500,10170,10170,10170,10170,0
20240118,181800,2586946500,10170,10170,10170,10170,0
20240118,181700,2586946500,10170,10170,10170,10170,0
20240118,181600,2586946500,10170,10170,10170,10170,0
20240118,181500,2586946500,10170,10170,10170,10170,0
20240118,181400,2586946500,10170,10170,10170,10170,0
20240118,181300,2586946500,10170,10170,10170,10170,0
20240118,181200,2586946500,10170,10170,10170,10170,0
20240118,181100,2586946500,10170,10170,10170,10170,0
20240118,181000,2586946500,10170,10170,10170,10170,0
20240118,180900,2586946500,10170,10170,10170,10170,0
20240118,180800,2586946500,10170,10170,10170,10170,0
20240118,180700,2586946500,10170,10170,10170,10170,0
20240118,180600,2586946500,10170,10170,10170,10170,0
20240118,180500,2586946500,10170,10170,10170,10170,0
20240118,180400,2586946500,10170,10170,10170,10170,15705
20240118,180300,2586946500,10170,10170,10170,10170,0
20240118,180200,2586946500,10170,10170,10170,10170,0
20240118,180100,2586946500,10170,10170,10170,10170,0
20240118,180000,2586946500,10170,10170,10170,10170,0
20240118,175900,2586946500,10170,10170,10170,10170,0
20240118,175800,2586946500,10170,10170,10170,10170,0
20240118,175700,2586946500,10170,10170,10170,10170,0
20240118,175600,2586946500,10170,10170,10170,10170,0
20240118,175500,2586946500,10170,10170,10170,10170,0
20240118,175400,2586946500,10170,10170,10170,10170,0
20240118,175300,2586946500,10170,10170,10170,10170,0
20240118,175200,2586946500,10170,10170,10170,10170,0
20240118,175100,2586946500,10170,10170,10170,10170,0
20240118,175000,2586946500,10170,10170,10170,10170,0
20240118,174900,2586946500,10170,10170,10170,10170,0
20240118,174800,2586946500,10170,10170,10170,10170,0
20240118,174700,2586946500,10170,10170,10170,10170,0
20240118,174600,2586946500,10170,10170,10170,10170,0
20240118,174500,2586946500,10170,10170,10170,10170,0
20240118,174400,2586946500,10170,10170,10170,10170,0
20240118,174300,2586946500,10170,10170,10170,10170,0
20240118,174200,2586946500,10170,10170,10170,10170,0
20240118,174100,2586946500,10170,10170,10170,10170,0
20240118,174000,2586946500,10170,10170,10170,10170,0
20240118,173900,2586946500,10170,10170,10170,10170,0
20240118,173800,2586946500,10170,10170,10170,10170,0
20240118,173700,2586946500,10170,10170,10170,10170,0
20240118,173600,2586946500,10170,10170,10170,10170,0
20240118,173500,2586946500,10170,10170,10170,10170,0
20240118,173400,2586946500,10170,10170,10170,10170,15705
20240118,173300,2586946500,10170,10170,10170,10170,0
20240118,173200,2586946500,10170,10170,10170,10170,0
20240118,173100,2586946500,10170,10170,10170,10170,0
20240118,173000,2586946500,10170,10170,10170,10170,0
20240118,172900,2586946500,10170,10170,10170,10170,0
20240118,172800,2586946500,10170,10170,10170,10170,0
20240118,172700,2586946500,10170,10170,10170,10170,0
20240118,172600,2586946500,10170,10170,10170,10170,0
20240118,172500,2586946500,10170,10170,10170,10170,0
20240118,172400,2586946500,10170,10170,10170,10170,0
20240118,172300,2586946500,10170,10170,10170,10170,0
20240118,172200,2586946500,10170,10170,10170,10170,0
20240118,172100,2586946500,10170,10170,10170,10170,0
20240118,172000,2586946500,10170,10170,10170,10170,0
20240118,171900,2586946500,10170,10170,10170,10170,0
20240118,171800,2586946500,10170,10170,10170,10170,0
20240118,171700,2586946500,10170,10170,10170,10170,0
20240118,171600,2586946500,10170,10170,10170,10170,0
20240118,171500,2586946500,10170,10170,10170,10170,0
20240118,171400,2586946500,10170,10170,10170,10170,0
20240118,171300,2586946500,10170,10170,10170,10170,0
20240118,171200,2586946500,10170,10170,10170,10170,0
20240118,171100,2586946500,10170,10170,10170,10170,0
20240118,171000,2586946500,10170,10170,10170,10170,0
20240118,170900,2586946500,10170,10170,10170,10170,0
20240118,170800,2586946500,10170,10170,10170,10170,0
20240118,170700,2586946500,10170,10170,10170,10170,0
20240118,170600,2586946500,10170,10170,10170,10170,0
20240118,170500,2586946500,10170,10170,10170,10170,0
20240118,170400,2586946500,10170,10170,10170,10170,15705
20240118,170300,2586946500,10170,10170,10170,10170,0
20240118,170200,2586946500,10170,10170,10170,10170,0
20240118,170100,2586946500,10170,10170,10170,10170,0
20240118,170000,2586946500,10170,10170,10170,10170,0
20240118,165900,2586946500,10170,10170,10170,10170,0
20240118,165800,2586946500,10170,10170,10170,10170,0
20240118,165700,2586946500,10170,10170,10170,10170,0
20240118,165600,2586946500,10170,10170,10170,10170,0
20240118,165500,2586946500,10170,10170,10170,10170,0
20240118,165400,2586946500,10170,10170,10170,10170,0
20240118,165300,2586946500,10170,10170,10170,10170,0
20240118,165200,2586946500,10170,10170,10170,10170,0
20240118,165100,2586946500,10170,10170,10170,10170,0
20240118,165000,2586946500,10170,10170,10170,10170,0
20240118,164900,2586946500,10170,10170,10170,10170,0
20240118,164800,2586946500,10170,10170,10170,10170,0
20240118,164700,2586946500,10170,10170,10170,10170,0
20240118,164600,2586946500,10170,10170,10170,10170,0
20240118,164500,2586946500,10170,10170,10170,10170,0
20240118,164400,2586946500,10170,10170,10170,10170,0
20240118,164300,2586946500,10170,10170,10170,10170,0
20240118,164200,2586946500,10170,10170,10170,10170,0
20240118,164100,2586946500,10170,10170,10170,10170,0
20240118,164000,2586946500,10170,10170,10170,10170,0
20240118,163900,2586946500,10170,10170,10170,10170,0
20240118,163800,2586946500,10170,10170,10170,10170,0
20240118,163700,2586946500,10170,10170,10170,10170,0
20240118,163600,2586946500,10170,10170,10170,10170,0
20240118,163500,2586946500,10170,10170,10170,10170,0
20240118,163400,2586946500,10170,10170,10170,10170,15705
20240118,163300,2586946500,10170,10170,10170,10170,0
20240118,163200,2586946500,10170,10170,10170,10170,0
20240118,163100,2586946500,10170,10170,10170,10170,0
20240118,163000,2586946500,10170,10170,10170,10170,0
20240118,162900,2586946500,10170,10170,10170,10170,0
20240118,162800,2586946500,10170,10170,10170,10170,0
20240118,162700,2586946500,10170,10170,10170,10170,0
20240118,162600,2586946500,10170,10170,10170,10170,0
20240118,162500,2586946500,10170,10170,10170,10170,0
20240118,162400,2586946500,10170,10170,10170,10170,0
20240118,162300,2586946500,10170,10170,10170,10170,0
20240118,162200,2586946500,10170,10170,10170,10170,0
20240118,162100,2586946500,10170,10170,10170,10170,0
20240118,162000,2586946500,10170,10170,10170,10170,0
20240118,161900,2586946500,10170,10170,10170,10170,0
20240118,161800,2586946500,10170,10170,10170,10170,0
20240118,161700,2586946500,10170,10170,10170,10170,0
20240118,161600,2586946500,10170,10170,10170,10170,0
20240118,161500,2586946500,10170,10170,10170,10170,0
20240118,161400,2586946500,10170,10170,10170,10170,0
20240118,161300,2586946500,10170,10170,10170,10170,0
20240118,161200,2586946500,10170,10170,10170,10170,0
20240118,161100,2586946500,10170,10170,10170,10170,0
20240118,161000,2586946500,10170,10170,10170,10170,0
20240118,160900,2586946500,10170,10170,10170,10170,0
20240118,160800,2586946500,10170,10170,10170,10170,0
20240118,160700,2586946500,10170,10170,10170,10170,0
20240118,160600,2586946500,10170,10170,10170,10170,0
20240118,160500,2586946500,10170,10170,10170,10170,0
20240118,160400,2586946500,10170,10170,10170,10170,15705
20240118,160300,2586946500,10170,10170,10170,10170,0
20240118,160200,2586946500,10170,10170,10170,10170,0
20240118,160100,2586946500,10170,10170,10170,10170,0
20240118,160000,2586946500,10170,10170,10170,10170,0
20240118,155900,2586946500,10170,10170,10170,10170,0
20240118,155800,2586946500,10170,10170,10170,10170,0
20240118,155700,2586946500,10170,10170,10170,10170,0
20240118,155600,2586946500,10170,10170,10170,10170,0
20240118,155500,2586946500,10170,10170,10170,10170,0
20240118,155400,2586946500,10170,10170,10170,10170,0
20240118,155300,2586946500,10170,10170,10170,10170,0
20240118,155200,2586946500,10170,10170,10170,10170,0
20240118,155100,2586946500,10170,10170,10170,10170,0
20240118,155000,2586946500,10170,10170,10170,10170,0
20240118,154900,2586946500,10170,10170,10170,10170,0
20240118,154800,2586946500,10170,10170,10170,10170,0
20240118,154700,2586946500,10170,10170,10170,10170,0
20240118,154600,2586946500,10170,10170,10170,10170,0
20240118,154500,2586946500,10170,10170,10170,10170,0
20240118,154400,2586946500,10170,10170,10170,10170,0
20240118,154300,2586946500,10170,10170,10170,10170,0
20240118,154200,2586946500,10170,10170,10170,10170,0
20240118,154100,2586946500,10170,10170,10170,10170,0
20240118,154000,2586946500,10170,10170,10170,10170,0
20240118,153900,2586946500,10170,10170,10170,10170,0
20240118,153800,2586946500,10170,10170,10170,10170,0
20240118,153700,2586946500,10170,10170,10170,10170,0
20240118,153600,2586946500,10170,10170,10170,10170,0
20240118,153500,2586946500,10170,10170,10170,10170,0
20240118,153400,2586946500,10170,10170,10170,10170,15705
20240118,153300,2586946500,10170,10170,10170,10170,0
20240118,153200,2586946500,10170,10170,10170,10170,0
20240118,153100,2586946500,10170,10170,10170,10170,0
20240118,153000,2586946500,10170,10170,10170,10170,15705
20240118,152900,2427226650,10190,10190,10190,10190,0
20240118,152800,2427226650,10190,10190,10190,10190,0
20240118,152700,2427226650,10190,10190,10190,10190,0
20240118,152600,2427226650,10190,10190,10190,10190,0
20240118,152500,2427226650,10190,10190,10190,10190,0
20240118,152400,2427226650,10190,10190,10190,10190,0
20240118,152300,2427226650,10190,10190,10190,10190,0
20240118,152200,2427226650,10190,10190,10190,10190,0
20240118,152100,2427226650,10190,10190,10190,10190,0
20240118,152000,2427226650,10190,10190,10190,10190,0
20240118,151900,2427226650,10190,10190,10190,10190,852
20240118,151800,2418544770,10190,10180,10190,10180,930
20240118,151700,2409076780,10180,10180,10180,10180,22
20240118,151600,2408852820,10180,10180,10180,10170,31
20240118,151500,2408537500,10180,10180,10180,10160,1850
20240118,151400,2389718240,10180,10170,10180,10170,109
20240118,151300,2388609680,10180,10170,10180,10170,170
20240118,151200,2386880640,10180,10180,10180,10170,243
20240118,151100,2384407980,10180,10160,10180,10160,447
20240118,151000,2379862120,10170,10170,10170,10160,87
20240118,150900,2378977870,10170,10170,10170,10160,148
20240118,150800,2377474150,10170,10160,10170,10160,315
20240118,150700,2374273450,10160,10160,10160,10150,361
20240118,150600,2370608960,10150,10160,10160,10150,15
20240118,150500,2370456660,10150,10160,10160,10150,841
20240118,150400,2361919900,10150,10150,10150,10150,154
20240118,150300,2360356800,10150,10150,10150,10150,11
20240118,150200,2360245150,10150,10160,10160,10150,1059
20240118,150100,2349491500,10150,10150,10150,10150,225
20240118,150000,2347207750,10140,10140,10150,10130,1537
20240118,145900,2331621620,10120,10140,10140,10120,2951
20240118,145800,2301732380,10130,10140,10140,10130,119
20240118,145700,2300526830,10130,10140,10140,10130,58
20240118,145600,2299939260,10130,10140,10140,10130,140
20240118,145500,2298520050,10130,10140,10140,10130,138
20240118,145400,2297122060,10130,10140,10140,10130,42
20240118,145300,2296696570,10130,10140,10140,10130,84
20240118,145200,2295845610,10130,10140,10140,10130,67
20240118,145100,2295166370,10130,10140,10140,10130,299
20240118,145000,2292137250,10130,10130,10140,10130,26
20240118,144900,2291873840,10130,10150,10150,10130,93
20240118,144800,2290931690,10130,10150,10150,10130,597
20240118,144700,2284882980,10150,10140,10150,10130,158
20240118,144600,2283281870,10130,10130,10150,10120,411
20240118,144500,2279120350,10120,10150,10150,10120,18
20240118,144400,2278938000,10130,10130,10130,10130,174
20240118,144300,2277175380,10130,10130,10130,10120,168
20240118,144200,2275473570,10120,10130,10130,10110,390
20240118,144100,2271526780,10120,10130,10130,10110,321
20240118,144000,2268278270,10120,10130,10130,10120,557
20240118,143900,2262640990,10130,10130,10130,10120,16
20240118,143800,2262478930,10120,10130,10130,10120,16
20240118,143700,2262316980,10130,10100,10130,10100,4369
20240118,143600,2218153130,10100,10100,10100,10090,126
20240118,143500,2216880710,10100,10100,10100,10090,160
20240118,143400,2215264760,10090,10100,10100,10090,8
20240118,143300,2215184020,10090,10100,10100,10090,20
20240118,143200,2214982060,10090,10100,10100,10090,19
20240118,143100,2214790270,10100,10100,10100,10090,81
20240118,143000,2213972530,10100,10100,10100,10100,307
20240118,142900,2210871830,10100,10090,10100,10090,111
20240118,142800,2209751760,10100,10100,10110,10100,787
20240118,142700,2201803030,10100,10110,10110,10100,26
20240118,142600,2201540400,10100,10120,10120,10100,815
20240118,142500,2193300920,10120,10120,10120,10110,35
20240118,142400,2192947020,10110,10110,10110,10100,145
20240118,142300,2191481100,10100,10100,10110,10100,1147
20240118,142200,2179893150,10100,10100,10100,10100,3
20240118,142100,2179862850,10100,10100,10100,10090,80
20240118,142000,2179054890,10100,10100,10100,10100,203
20240118,141900,2177004590,10090,10100,10100,10090,10
20240118,141800,2176903630,10100,10100,10100,10090,436
20240118,141700,2172501030,10100,10100,10100,10090,73
20240118,141600,2171763930,10100,10110,10110,10100,221
20240118,141500,2169531780,10100,10110,10110,10100,1746
20240118,141400,2151890050,10110,10120,10120,10110,313
20240118,141300,2148725590,10120,10120,10120,10120,149
20240118,141200,2147217710,10110,10100,10110,10080,1311
20240118,141100,2133969500,10100,10100,10100,10090,218
20240118,141000,2131768810,10090,10090,10090,10080,244
20240118,140900,2129308800,10080,10090,10090,10080,7
20240118,140800,2129238210,10090,10110,10110,10090,375
20240118,140700,2125451010,10100,10110,10110,10100,269
20240118,140600,2122732560,10110,10100,10110,10100,21
20240118,140500,2122520450,10100,10110,10120,10100,299
20240118,140400,2119499150,10120,10110,10120,10110,265
20240118,140300,2116819870,10110,10110,10110,10110,203
20240118,140200,2114767540,10100,10110,10110,10100,451
20240118,140100,2110207970,10110,10100,10110,10100,254
20240118,140000,2107640610,10100,10090,10100,10080,396
20240118,135900,2103642310,10090,10080,10090,10080,238
20240118,135800,2101240980,10080,10080,10080,10070,857
20240118,135700,2092606490,10090,10090,10090,10080,1418
20240118,135600,2078310030,10100,10100,10100,10080,290
20240118,135500,2075382320,10100,10090,10100,10090,440
20240118,135400,2070940230,10090,10110,10110,10080,2249
20240118,135300,2048232110,10100,10100,10110,10100,2707
20240118,135200,2020890210,10110,10110,10110,10110,1372
20240118,135100,2007019290,10110,10100,10120,10100,1181
20240118,135000,1995084810,10100,10110,10120,10100,402
20240118,134900,1991022170,10120,10110,10120,10100,408
20240118,134800,1986897080,10110,10110,10120,10110,65
20240118,134700,1986239910,10130,10120,10130,10100,1279
20240118,134600,1973316440,10120,10110,10120,10110,1246
20240118,134500,1960716090,10120,10120,10120,10120,559
20240118,134400,1955059010,10120,10120,10140,10110,3320
20240118,134300,1921476190,10110,10120,10120,10110,238
20240118,134200,1919067880,10120,10120,10120,10110,85
20240118,134100,1918207740,10110,10140,10140,10110,652
20240118,134000,1911596850,10140,10120,10150,10100,7443
20240118,133900,1836382900,10120,10110,10120,10110,75
20240118,133800,1835623940,10120,10120,10130,10120,870
20240118,133700,1826819050,10130,10130,10130,10120,1110
20240118,133600,1815575750,10140,10140,10150,10140,783
20240118,133500,1807635840,10150,10140,10150,10140,150
20240118,133400,1806114500,10140,10140,10150,10140,679
20240118,133300,1799229150,10140,10140,10140,10140,237
20240118,133200,1796825970,10140,10140,10140,10140,144
20240118,133100,1795365810,10130,10140,10140,10130,92
20240118,133000,1794432980,10140,10130,10140,10130,97
20240118,132900,1793449510,10130,10130,10130,10130,45
20240118,132800,1792993660,10130,10130,10140,10130,1464
20240118,132700,1778162620,10130,10130,10140,10130,445
20240118,132600,1773654670,10140,10140,10140,10140,84
20240118,132500,1772802910,10140,10140,10140,10130,195
20240118,132400,1770826620,10140,10160,10170,10140,5782
20240118,132300,1712126400,10170,10170,10170,10160,671
20240118,132200,1705308680,10170,10170,10170,10160,1795
20240118,132100,1687068760,10170,10170,10170,10170,55
20240118,132000,1686509410,10170,10170,10170,10170,1
20240118,131900,1686499240,10160,10180,10180,10160,662
20240118,131800,1679766330,10180,10170,10180,10170,449
20240118,131700,1675199510,10170,10180,10180,10170,258
20240118,131600,1672573110,10170,10180,10180,10170,58
20240118,131500,1671982750,10180,10180,10190,10180,52
20240118,131400,1671453290,10190,10180,10190,10180,212
20240118,131300,1669295030,10190,10180,10190,10180,45
20240118,131200,1668836760,10180,10180,10180,10180,127
20240118,131100,1667543900,10190,10180,10190,10180,443
20240118,131000,1663033600,10180,10180,10180,10170,682
20240118,130900,1656094620,10190,10190,10190,10180,2113
20240118,130800,1634583540,10190,10180,10190,10180,49
20240118,130700,1634084670,10180,10190,10190,10180,373
20240118,130600,1630283830,10190,10190,10190,10190,334
20240118,130500,1626880370,10200,10190,10200,10180,833
20240118,130400,1618396960,10190,10190,10190,10190,26
20240118,130300,1618132020,10190,10200,10200,10190,322
20240118,130200,1614849860,10190,10190,10190,10190,5
20240118,130100,1614798910,10200,10200,10200,10200,20
20240118,130000,1614594910,10200,10190,10200,10190,889
20240118,125900,1605535140,10190,10190,10190,10190,0
20240118,125800,1605535140,10190,10190,10190,10190,286
20240118,125700,1602620800,10180,10180,10180,10180,434
20240118,125600,1598202680,10180,10170,10180,10170,966
20240118,125500,1588369830,10180,10180,10180,10180,13
20240118,125400,1588237490,10180,10180,10180,10180,21
20240118,125300,1588023710,10170,10180,10180,10170,15
20240118,125200,1587871050,10180,10190,10190,10180,383
20240118,125100,1583971810,10180,10180,10180,10180,3
20240118,125000,1583941270,10180,10180,10180,10180,1
20240118,124900,1583931090,10170,10180,10180,10170,305
20240118,124800,1580826360,10180,10190,10190,10180,1790
20240118,124700,1562587980,10200,10200,10200,10200,80
20240118,124600,1561771980,10190,10200,10200,10190,16
20240118,124500,1561608880,10190,10200,10200,10190,91
20240118,124400,1560681580,10200,10190,10200,10190,13
20240118,124300,1560549010,10200,10200,10200,10200,1
20240118,124200,1560538810,10200,10190,10200,10190,152
20240118,124100,1558988940,10190,10200,10200,10190,87
20240118,124000,1558101580,10200,10190,10200,10190,1003
20240118,123900,1547880150,10180,10180,10180,10180,118
20240118,123800,1546678910,10190,10190,10190,10190,520
20240118,123700,1541380110,10190,10190,10190,10190,0
20240118,123600,1541380110,10190,10190,10190,10190,0
20240118,123500,1541380110,10190,10190,10190,10190,52
20240118,123400,1540850230,10190,10190,10190,10190,0
20240118,123300,1540850230,10190,10190,10190,10190,1
20240118,123200,1540840040,10190,10190,10190,10190,17
20240118,123100,1540666810,10190,10190,10190,10190,143
20240118,123000,1539209640,10180,10180,10180,10180,13
20240118,122900,1539077300,10180,10180,10180,10180,493
20240118,122800,1534058560,10180,10180,10180,10180,13
20240118,122700,1533926220,10180,10180,10180,10170,700
20240118,122600,1526805010,10180,10170,10180,10170,792
20240118,122500,1518744500,10180,10180,10180,10180,1
20240118,122400,1518734320,10170,10180,10180,10170,48
20240118,122300,1518246040,10180,10160,10180,10160,1524
20240118,122200,1502745170,10170,10160,10170,10160,9
20240118,122100,1502653710,10170,10170,10170,10160,387
20240118,122000,1498718820,10170,10170,10170,10170,61
20240118,121900,1498098450,10170,10170,10170,10170,212
20240118,121800,1495942410,10170,10170,10170,10160,708
20240118,121700,1488747700,10170,10160,10170,10160,157
20240118,121600,1487151180,10160,10160,10160,10160,80
20240118,121500,1486338380,10160,10170,10170,10160,26
20240118,121400,1486074200,10170,10170,10170,10170,6
20240118,121300,1486013180,10160,10170,10170,10160,8
20240118,121200,1485931850,10170,10170,10170,10170,8
20240118,121100,1485850490,10170,10170,10170,10170,50
20240118,121000,1485341990,10170,10170,10170,10170,456
20240118,120900,1480704470,10170,10160,10170,10160,294
20240118,120800,1477715150,10170,10170,10170,10170,20
20240118,120700,1477511750,10170,10170,10170,10170,123
20240118,120600,1476260840,10160,10160,10160,10160,222
20240118,120500,1474005320,10170,10170,10170,10170,12
20240118,120400,1473883280,10170,10170,10170,10170,117
20240118,120300,1472693390,10170,10170,10170,10170,96
20240118,120200,1471717070,10170,10170,10170,10160,31
20240118,120100,1471401810,10160,10160,10170,10160,540
20240118,120000,1465915210,10170,10170,10170,10170,54
20240118,115900,1465366030,10160,10160,10170,10160,544
20240118,115800,1459838660,10160,10170,10170,10160,206
20240118,115700,1457745040,10160,10160,10160,10160,2
20240118,115600,1457724720,10170,10180,10180,10170,2441
20240118,115500,1432899640,10180,10180,10190,10170,742
20240118,115400,1425346150,10190,10190,10190,10190,0
20240118,115300,1425346150,10190,10180,10190,10180,117
20240118,115200,1424155080,10180,10180,10190,10180,645
20240118,115100,1417588680,10180,10180,10180,10180,133
20240118,115000,1416234740,10180,10170,10180,10170,139
20240118,114900,1414820370,10170,10170,10170,10170,1
20240118,114800,1414810200,10180,10180,10180,10170,2082
20240118,114700,1393616490,10190,10180,10190,10180,462
20240118,114600,1388913010,10180,10190,10190,10180,175
20240118,114500,1387131260,10190,10190,10190,10190,437
20240118,114400,1382678230,10200,10200,10200,10200,0
20240118,114300,1382678230,10200,10200,10200,10200,0
20240118,114200,1382678230,10200,10210,10210,10200,1598
20240118,114100,1366377890,10210,10210,10210,10210,27
20240118,114000,1366102220,10210,10210,10210,10210,55
20240118,113900,1365540670,10210,10210,10210,10210,12
20240118,113800,1365418150,10210,10210,10210,10210,0
20240118,113700,1365418150,10210,10200,10210,10200,110
20240118,113600,1364295150,10210,10200,10210,10200,514
20240118,113500,1359050340,10200,10200,10200,10200,8
20240118,113400,1358968740,10200,10200,10200,10200,0
20240118,113300,1358968740,10200,10200,10200,10200,10
20240118,113200,1358866740,10200,10200,10210,10200,328
20240118,113100,1355521000,10210,10200,10210,10200,334
20240118,113000,1352114020,10200,10200,10200,10200,18
20240118,112900,1351930420,10200,10200,10200,10190,140
20240118,112800,1350503440,10200,10200,10200,10200,73
20240118,112700,1349758840,10210,10200,10210,10200,94
20240118,112600,1348800010,10200,10210,10210,10200,334
20240118,112500,1345390360,10210,10200,10210,10200,33
20240118,112400,1345053550,10200,10200,10200,10200,53
20240118,112300,1344512950,10200,10200,10210,10200,145
20240118,112200,1343033720,10200,10200,10200,10200,23
20240118,112100,1342799120,10200,10200,10200,10200,90
20240118,112000,1341881120,10210,10210,10210,10210,2
20240118,111900,1341860700,10210,10190,10210,10190,497
20240118,111800,1336790980,10200,10190,10200,10190,51
20240118,111700,1336271280,10190,10200,10200,10190,361
20240118,111600,1332590010,10210,10180,10210,10180,897
20240118,111500,1323447690,10190,10190,10190,10190,50
20240118,111400,1322938190,10180,10180,10180,10180,7
20240118,111300,1322866930,10190,10180,10190,10180,120
20240118,111200,1321644330,10180,10180,10180,10180,0
20240118,111100,1321644330,10180,10180,10180,10180,398
20240118,111000,1317592690,10180,10180,10180,10180,0
20240118,110900,1317592690,10180,10180,10180,10180,86
20240118,110800,1316717210,10180,10180,10190,10180,444
20240118,110700,1312197280,10180,10180,10180,10180,307
20240118,110600,1309072020,10200,10180,10210,10170,522
20240118,110500,1303747030,10180,10180,10180,10180,105
20240118,110400,1302678130,10180,10200,10200,10180,37
20240118,110300,1302300830,10200,10200,10200,10200,321
20240118,110200,1299026630,10200,10180,10200,10170,1318
20240118,110100,1285598630,10190,10190,10190,10180,2041
20240118,110000,1264801230,10190,10180,10190,10180,443
20240118,105900,1260288520,10180,10170,10180,10170,126
20240118,105800,1259005920,10170,10180,10180,10170,169
20240118,105700,1257285650,10180,10180,10180,10180,380
20240118,105600,1253417250,10170,10200,10200,10170,30
20240118,105500,1253112090,10200,10170,10200,10170,104
20240118,105400,1252051320,10190,10190,10190,10190,1020
20240118,105300,1241657520,10190,10190,10190,10190,306
20240118,105200,1238539380,10190,10190,10190,10180,591
20240118,105100,1232518680,10190,10190,10190,10190,87
20240118,105000,1231632150,10190,10170,10190,10170,46
20240118,104900,1231164310,10190,10170,10190,10170,179
20240118,104800,1229341670,10160,10170,10170,10160,619
20240118,104700,1223048570,10170,10170,10170,10170,264
20240118,104600,1220363690,10170,10170,10170,10170,80
20240118,104500,1219550090,10170,10170,10170,10170,146
20240118,104400,1218065270,10170,10160,10170,10160,427
20240118,104300,1213726190,10160,10150,10160,10150,210
20240118,104200,1211594190,10150,10160,10160,10150,2549
20240118,104100,1185702350,10160,10170,10170,10160,597
20240118,104000,1179636230,10170,10170,10170,10170,512
20240118,103900,1174429190,10170,10170,10170,10170,1536
20240118,103800,1158808070,10170,10190,10190,10170,1972
20240118,103700,1138737320,10190,10190,10190,10190,11
20240118,103600,1138625230,10180,10190,10190,10180,330
20240118,103500,1135264980,10190,10190,10210,10190,678
20240118,103400,1128355860,10220,10220,10220,10220,100
20240118,103300,1127333860,10220,10220,10220,10220,7
20240118,103200,1127262320,10190,10200,10200,10190,238
20240118,103100,1124835490,10200,10200,10200,10200,1019
20240118,103000,1114441690,10200,10200,10200,10190,1454
20240118,102900,1099614280,10200,10200,10200,10200,419
20240118,102800,1095340480,10200,10200,10200,10200,112
20240118,102700,1094198080,10200,10200,10200,10200,14
20240118,102600,1094055280,10190,10200,10200,10190,58
20240118,102500,1093464250,10190,10200,10220,10190,1578
20240118,102400,1077375930,10200,10200,10200,10200,128
20240118,102300,1076070330,10200,10200,10210,10200,1212
20240118,102200,1063707920,10200,10200,10200,10200,213
20240118,102100,1061535320,10200,10200,10200,10200,522
20240118,102000,1056210920,10190,10190,10200,10190,539
20240118,101900,1050717160,10190,10190,10190,10180,511
20240118,101800,1045515070,10190,10180,10190,10180,102
20240118,101700,1044476690,10190,10200,10200,10190,235
20240118,101600,1042081930,10200,10200,10200,10180,1110
20240118,101500,1030778430,10190,10190,10200,10190,619
20240118,101400,1024470810,10190,10210,10210,10190,2325
20240118,101300,1000757050,10210,10220,10220,10210,2082
20240118,101200,979499820,10220,10220,10220,10220,356
20240118,101100,975861500,10220,10220,10220,10220,239
20240118,101000,973418920,10220,10220,10230,10220,433
20240118,100900,968993640,10220,10220,10220,10220,243
20240118,100800,966510180,10220,10220,10230,10220,212
20240118,100700,964343390,10220,10230,10230,10220,22
20240118,100600,964118340,10230,10220,10230,10220,111
20240118,100500,962983810,10220,10210,10230,10210,1021
20240118,100400,952552960,10200,10210,10220,10200,11676
20240118,100300,833434300,10210,10210,10210,10210,38
20240118,100200,833046320,10210,10200,10210,10200,69
20240118,100100,832342510,10200,10200,10210,10200,648
20240118,100000,825731820,10200,10200,10200,10190,359
20240118,095900,822073520,10200,10190,10200,10190,73
20240118,095800,821329630,10190,10190,10200,10190,51
20240118,095700,820809830,10190,10200,10200,10180,215
20240118,095600,818618380,10200,10190,10200,10190,1259
20240118,095500,805787450,10190,10200,10200,10190,245
20240118,095400,803289800,10200,10200,10200,10200,207
20240118,095300,801178400,10200,10200,10200,10200,513
20240118,095200,795945800,10200,10200,10210,10200,1381
20240118,095100,781859590,10210,10210,10210,10200,222
20240118,095000,779593300,10200,10200,10200,10190,606
20240118,094900,773412270,10200,10200,10210,10200,1653
20240118,094800,756551080,10200,10190,10200,10180,323
20240118,094700,753259140,10190,10180,10190,10180,128
20240118,094600,751954870,10190,10180,10200,10180,1551
20240118,094500,736153270,10180,10170,10180,10170,30
20240118,094400,735848070,10180,10180,10180,10170,164
20240118,094300,734178580,10170,10180,10180,10170,628
20240118,094200,727791110,10180,10170,10180,10170,83
20240118,094100,726946670,10170,10170,10170,10170,193
20240118,094000,724983860,10170,10170,10170,10170,41
20240118,093900,724566890,10170,10180,10180,10170,206
20240118,093800,722471320,10180,10160,10180,10150,1254
20240118,093700,709721970,10170,10170,10180,10160,1602
20240118,093600,693431920,10170,10170,10170,10170,458
20240118,093500,688774060,10160,10160,10160,10160,499
20240118,093400,683704220,10160,10170,10170,10150,1297
20240118,093300,670529860,10170,10150,10170,10150,2231
20240118,093200,647872950,10140,10140,10150,10140,459
20240118,093100,643216760,10140,10140,10140,10140,265
20240118,093000,640529660,10140,10140,10140,10140,69
20240118,092900,639830000,10140,10150,10150,10140,114
20240118,092800,638673440,10160,10130,10160,10130,1772
20240118,092700,620703200,10140,10130,10140,10130,300
20240118,092600,617663980,10140,10130,10140,10130,843
20240118,092500,609122930,10130,10120,10140,10120,296
20240118,092400,606123490,10130,10110,10130,10110,367
20240118,092300,602406580,10110,10120,10120,10100,228
20240118,092200,600100420,10120,10120,10130,10120,737
20240118,092100,592641200,10120,10120,10120,10120,147
20240118,092000,591153560,10120,10100,10130,10100,551
20240118,091900,585576420,10100,10100,10130,10100,453
20240118,091800,580999270,10100,10110,10120,10100,2152
20240118,091700,559239670,10120,10090,10120,10090,2082
20240118,091600,538209030,10090,10110,10120,10090,2147
20240118,091500,516509790,10110,10130,10130,10110,406
20240118,091400,512401930,10130,10090,10130,10090,2261
20240118,091300,489552060,10100,10090,10100,10090,591
20240118,091200,483588200,10080,10070,10090,10070,1533
20240118,091100,468143430,10070,10050,10090,10050,2921
20240118,091000,438737340,10060,10050,10060,10010,1025
20240118,090900,428451260,10080,10040,10080,9910,7001
20240118,090800,358429220,10040,9970,10100,9960,13253
20240118,090700,226081100,9810,9810,9810,9810,0
20240118,090600,226081100,9810,10160,10160,9810,10568
20240118,090500,120420340,10160,10180,10180,10160,682
20240118,090400,113486640,10180,10200,10200,10180,468
20240118,090300,108717330,10200,10200,10200,10190,682
20240118,090200,101761350,10200,10190,10200,10190,234
20240118,090100,99376820,10190,10200,10200,10190,632
20240118,090000,92932490,10190,10170,10190,10150,9110