KissMeData/014530/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190000,1734092825,4180,4180,4180,4180,4339
20240118,185900,1734092825,4180,4180,4180,4180,0
20240118,185800,1734092825,4180,4180,4180,4180,0
20240118,185700,1734092825,4180,4180,4180,4180,0
20240118,185600,1734092825,4180,4180,4180,4180,0
20240118,185500,1734092825,4180,4180,4180,4180,0
20240118,185400,1734092825,4180,4180,4180,4180,0
20240118,185300,1734092825,4180,4180,4180,4180,0
20240118,185200,1734092825,4180,4180,4180,4180,0
20240118,185100,1734092825,4180,4180,4180,4180,0
20240118,185000,1734092825,4180,4180,4180,4180,0
20240118,184900,1734092825,4180,4180,4180,4180,0
20240118,184800,1734092825,4180,4180,4180,4180,0
20240118,184700,1734092825,4180,4180,4180,4180,0
20240118,184600,1734092825,4180,4180,4180,4180,0
20240118,184500,1734092825,4180,4180,4180,4180,0
20240118,184400,1734092825,4180,4180,4180,4180,0
20240118,184300,1734092825,4180,4180,4180,4180,0
20240118,184200,1734092825,4180,4180,4180,4180,0
20240118,184100,1734092825,4180,4180,4180,4180,0
20240118,184000,1734092825,4180,4180,4180,4180,0
20240118,183900,1734092825,4180,4180,4180,4180,0
20240118,183800,1734092825,4180,4180,4180,4180,0
20240118,183700,1734092825,4180,4180,4180,4180,0
20240118,183600,1734092825,4180,4180,4180,4180,0
20240118,183500,1734092825,4180,4180,4180,4180,0
20240118,183400,1734092825,4180,4180,4180,4180,0
20240118,183300,1734092825,4180,4180,4180,4180,0
20240118,183200,1734092825,4180,4180,4180,4180,0
20240118,183100,1734092825,4180,4180,4180,4180,0
20240118,183000,1734092825,4180,4180,4180,4180,4339
20240118,182900,1734092825,4180,4180,4180,4180,0
20240118,182800,1734092825,4180,4180,4180,4180,0
20240118,182700,1734092825,4180,4180,4180,4180,0
20240118,182600,1734092825,4180,4180,4180,4180,0
20240118,182500,1734092825,4180,4180,4180,4180,0
20240118,182400,1734092825,4180,4180,4180,4180,0
20240118,182300,1734092825,4180,4180,4180,4180,0
20240118,182200,1734092825,4180,4180,4180,4180,0
20240118,182100,1734092825,4180,4180,4180,4180,0
20240118,182000,1734092825,4180,4180,4180,4180,0
20240118,181900,1734092825,4180,4180,4180,4180,0
20240118,181800,1734092825,4180,4180,4180,4180,0
20240118,181700,1734092825,4180,4180,4180,4180,0
20240118,181600,1734092825,4180,4180,4180,4180,0
20240118,181500,1734092825,4180,4180,4180,4180,0
20240118,181400,1734092825,4180,4180,4180,4180,0
20240118,181300,1734092825,4180,4180,4180,4180,0
20240118,181200,1734092825,4180,4180,4180,4180,0
20240118,181100,1734092825,4180,4180,4180,4180,0
20240118,181000,1734092825,4180,4180,4180,4180,0
20240118,180900,1734092825,4180,4180,4180,4180,0
20240118,180800,1734092825,4180,4180,4180,4180,0
20240118,180700,1734092825,4180,4180,4180,4180,0
20240118,180600,1734092825,4180,4180,4180,4180,0
20240118,180500,1734092825,4180,4180,4180,4180,0
20240118,180400,1734092825,4180,4180,4180,4180,0
20240118,180300,1734092825,4180,4180,4180,4180,0
20240118,180200,1734092825,4180,4180,4180,4180,0
20240118,180100,1734092825,4180,4180,4180,4180,0
20240118,180000,1734092825,4180,4180,4180,4180,4339
20240118,175900,1734092825,4180,4180,4180,4180,0
20240118,175800,1734092825,4180,4180,4180,4180,0
20240118,175700,1734092825,4180,4180,4180,4180,0
20240118,175600,1734092825,4180,4180,4180,4180,0
20240118,175500,1734092825,4180,4180,4180,4180,0
20240118,175400,1734092825,4180,4180,4180,4180,0
20240118,175300,1734092825,4180,4180,4180,4180,0
20240118,175200,1734092825,4180,4180,4180,4180,0
20240118,175100,1734092825,4180,4180,4180,4180,0
20240118,175000,1734092825,4180,4180,4180,4180,0
20240118,174900,1734092825,4180,4180,4180,4180,0
20240118,174800,1734092825,4180,4180,4180,4180,0
20240118,174700,1734092825,4180,4180,4180,4180,0
20240118,174600,1734092825,4180,4180,4180,4180,0
20240118,174500,1734092825,4180,4180,4180,4180,0
20240118,174400,1734092825,4180,4180,4180,4180,0
20240118,174300,1734092825,4180,4180,4180,4180,0
20240118,174200,1734092825,4180,4180,4180,4180,0
20240118,174100,1734092825,4180,4180,4180,4180,0
20240118,174000,1734092825,4180,4180,4180,4180,0
20240118,173900,1734092825,4180,4180,4180,4180,0
20240118,173800,1734092825,4180,4180,4180,4180,0
20240118,173700,1734092825,4180,4180,4180,4180,0
20240118,173600,1734092825,4180,4180,4180,4180,0
20240118,173500,1734092825,4180,4180,4180,4180,0
20240118,173400,1734092825,4180,4180,4180,4180,0
20240118,173300,1734092825,4180,4180,4180,4180,0
20240118,173200,1734092825,4180,4180,4180,4180,0
20240118,173100,1734092825,4180,4180,4180,4180,0
20240118,173000,1734092825,4180,4180,4180,4180,4339
20240118,172900,1734092825,4180,4180,4180,4180,0
20240118,172800,1734092825,4180,4180,4180,4180,0
20240118,172700,1734092825,4180,4180,4180,4180,0
20240118,172600,1734092825,4180,4180,4180,4180,0
20240118,172500,1734092825,4180,4180,4180,4180,0
20240118,172400,1734092825,4180,4180,4180,4180,0
20240118,172300,1734092825,4180,4180,4180,4180,0
20240118,172200,1734092825,4180,4180,4180,4180,0
20240118,172100,1734092825,4180,4180,4180,4180,0
20240118,172000,1734092825,4180,4180,4180,4180,0
20240118,171900,1734092825,4180,4180,4180,4180,0
20240118,171800,1734092825,4180,4180,4180,4180,0
20240118,171700,1734092825,4180,4180,4180,4180,0
20240118,171600,1734092825,4180,4180,4180,4180,0
20240118,171500,1734092825,4180,4180,4180,4180,0
20240118,171400,1734092825,4180,4180,4180,4180,0
20240118,171300,1734092825,4180,4180,4180,4180,0
20240118,171200,1734092825,4180,4180,4180,4180,0
20240118,171100,1734092825,4180,4180,4180,4180,0
20240118,171000,1734092825,4180,4180,4180,4180,0
20240118,170900,1734092825,4180,4180,4180,4180,0
20240118,170800,1734092825,4180,4180,4180,4180,0
20240118,170700,1734092825,4180,4180,4180,4180,0
20240118,170600,1734092825,4180,4180,4180,4180,0
20240118,170500,1734092825,4180,4180,4180,4180,0
20240118,170400,1734092825,4180,4180,4180,4180,0
20240118,170300,1734092825,4180,4180,4180,4180,0
20240118,170200,1734092825,4180,4180,4180,4180,0
20240118,170100,1734092825,4180,4180,4180,4180,0
20240118,170000,1734092825,4180,4180,4180,4180,4339
20240118,165900,1734092825,4180,4180,4180,4180,0
20240118,165800,1734092825,4180,4180,4180,4180,0
20240118,165700,1734092825,4180,4180,4180,4180,0
20240118,165600,1734092825,4180,4180,4180,4180,0
20240118,165500,1734092825,4180,4180,4180,4180,0
20240118,165400,1734092825,4180,4180,4180,4180,0
20240118,165300,1734092825,4180,4180,4180,4180,0
20240118,165200,1734092825,4180,4180,4180,4180,0
20240118,165100,1734092825,4180,4180,4180,4180,0
20240118,165000,1734092825,4180,4180,4180,4180,0
20240118,164900,1734092825,4180,4180,4180,4180,0
20240118,164800,1734092825,4180,4180,4180,4180,0
20240118,164700,1734092825,4180,4180,4180,4180,0
20240118,164600,1734092825,4180,4180,4180,4180,0
20240118,164500,1734092825,4180,4180,4180,4180,0
20240118,164400,1734092825,4180,4180,4180,4180,0
20240118,164300,1734092825,4180,4180,4180,4180,0
20240118,164200,1734092825,4180,4180,4180,4180,0
20240118,164100,1734092825,4180,4180,4180,4180,0
20240118,164000,1734092825,4180,4180,4180,4180,0
20240118,163900,1734092825,4180,4180,4180,4180,0
20240118,163800,1734092825,4180,4180,4180,4180,0
20240118,163700,1734092825,4180,4180,4180,4180,0
20240118,163600,1734092825,4180,4180,4180,4180,0
20240118,163500,1734092825,4180,4180,4180,4180,0
20240118,163400,1734092825,4180,4180,4180,4180,0
20240118,163300,1734092825,4180,4180,4180,4180,0
20240118,163200,1734092825,4180,4180,4180,4180,0
20240118,163100,1734092825,4180,4180,4180,4180,0
20240118,163000,1734092825,4180,4180,4180,4180,4339
20240118,162900,1734092825,4180,4180,4180,4180,0
20240118,162800,1734092825,4180,4180,4180,4180,0
20240118,162700,1734092825,4180,4180,4180,4180,0
20240118,162600,1734092825,4180,4180,4180,4180,0
20240118,162500,1734092825,4180,4180,4180,4180,0
20240118,162400,1734092825,4180,4180,4180,4180,0
20240118,162300,1734092825,4180,4180,4180,4180,0
20240118,162200,1734092825,4180,4180,4180,4180,0
20240118,162100,1734092825,4180,4180,4180,4180,0
20240118,162000,1734092825,4180,4180,4180,4180,0
20240118,161900,1734092825,4180,4180,4180,4180,0
20240118,161800,1734092825,4180,4180,4180,4180,0
20240118,161700,1734092825,4180,4180,4180,4180,0
20240118,161600,1734092825,4180,4180,4180,4180,0
20240118,161500,1734092825,4180,4180,4180,4180,0
20240118,161400,1734092825,4180,4180,4180,4180,0
20240118,161300,1734092825,4180,4180,4180,4180,0
20240118,161200,1734092825,4180,4180,4180,4180,0
20240118,161100,1734092825,4180,4180,4180,4180,0
20240118,161000,1734092825,4180,4180,4180,4180,0
20240118,160900,1734092825,4180,4180,4180,4180,0
20240118,160800,1734092825,4180,4180,4180,4180,0
20240118,160700,1734092825,4180,4180,4180,4180,0
20240118,160600,1734092825,4180,4180,4180,4180,0
20240118,160500,1734092825,4180,4180,4180,4180,0
20240118,160400,1734092825,4180,4180,4180,4180,0
20240118,160300,1734092825,4180,4180,4180,4180,0
20240118,160200,1734092825,4180,4180,4180,4180,0
20240118,160100,1734092825,4180,4180,4180,4180,0
20240118,160000,1734092825,4180,4180,4180,4180,4339
20240118,155900,1734092825,4180,4180,4180,4180,0
20240118,155800,1734092825,4180,4180,4180,4180,0
20240118,155700,1734092825,4180,4180,4180,4180,0
20240118,155600,1734092825,4180,4180,4180,4180,0
20240118,155500,1734092825,4180,4180,4180,4180,0
20240118,155400,1734092825,4180,4180,4180,4180,0
20240118,155300,1734092825,4180,4180,4180,4180,0
20240118,155200,1734092825,4180,4180,4180,4180,0
20240118,155100,1734092825,4180,4180,4180,4180,0
20240118,155000,1734092825,4180,4180,4180,4180,0
20240118,154900,1734092825,4180,4180,4180,4180,0
20240118,154800,1734092825,4180,4180,4180,4180,0
20240118,154700,1734092825,4180,4180,4180,4180,0
20240118,154600,1734092825,4180,4180,4180,4180,0
20240118,154500,1734092825,4180,4180,4180,4180,0
20240118,154400,1734092825,4180,4180,4180,4180,0
20240118,154300,1734092825,4180,4180,4180,4180,0
20240118,154200,1734092825,4180,4180,4180,4180,0
20240118,154100,1734092825,4180,4180,4180,4180,0
20240118,154000,1734092825,4180,4180,4180,4180,0
20240118,153900,1734092825,4180,4180,4180,4180,0
20240118,153800,1734092825,4180,4180,4180,4180,0
20240118,153700,1734092825,4180,4180,4180,4180,0
20240118,153600,1734092825,4180,4180,4180,4180,0
20240118,153500,1734092825,4180,4180,4180,4180,0
20240118,153400,1734092825,4180,4180,4180,4180,0
20240118,153300,1734092825,4180,4180,4180,4180,0
20240118,153200,1734092825,4180,4180,4180,4180,0
20240118,153100,1734092825,4180,4180,4180,4180,0
20240118,153000,1734092825,4180,4180,4180,4180,8678
20240118,152900,1715955805,4165,4165,4165,4165,0
20240118,152800,1715955805,4165,4165,4165,4165,0
20240118,152700,1715955805,4165,4165,4165,4165,0
20240118,152600,1715955805,4165,4165,4165,4165,0
20240118,152500,1715955805,4165,4165,4165,4165,0
20240118,152400,1715955805,4165,4165,4165,4165,0
20240118,152300,1715955805,4165,4165,4165,4165,0
20240118,152200,1715955805,4165,4165,4165,4165,0
20240118,152100,1715955805,4165,4165,4165,4165,0
20240118,152000,1715955805,4165,4165,4165,4165,0
20240118,151900,1715955805,4165,4200,4200,4165,630
20240118,151800,1713331155,4200,4180,4200,4165,2605
20240118,151700,1702471660,4180,4180,4195,4180,1251
20240118,151600,1697237230,4190,4190,4190,4190,550
20240118,151500,1694932730,4170,4190,4195,4170,2626
20240118,151400,1683958880,4190,4190,4190,4190,321
20240118,151300,1682613890,4195,4195,4195,4195,1
20240118,151200,1682609695,4195,4195,4195,4195,199
20240118,151100,1681774890,4195,4200,4200,4195,633
20240118,151000,1679116295,4200,4195,4200,4190,502
20240118,150900,1677010685,4200,4195,4200,4195,886
20240118,150800,1673293905,4195,4200,4200,4195,1112
20240118,150700,1668629060,4200,4200,4200,4200,0
20240118,150600,1668629060,4200,4200,4200,4200,2071
20240118,150500,1659930860,4200,4200,4200,4200,271
20240118,150400,1658792660,4200,4200,4200,4200,22
20240118,150300,1658700260,4195,4205,4205,4195,1298
20240118,150200,1653251155,4205,4205,4205,4205,0
20240118,150100,1653251155,4205,4205,4205,4205,1
20240118,150000,1653246950,4200,4200,4200,4200,454
20240118,145900,1651340150,4200,4200,4200,4200,97
20240118,145800,1650932750,4195,4200,4200,4195,2711
20240118,145700,1639556550,4200,4200,4200,4200,624
20240118,145600,1636935750,4205,4205,4205,4205,40
20240118,145500,1636767550,4205,4205,4205,4205,1
20240118,145400,1636763345,4205,4205,4205,4205,24
20240118,145300,1636662425,4205,4200,4205,4200,801
20240118,145200,1633298220,4205,4205,4210,4205,1001
20240118,145100,1629089010,4205,4200,4205,4200,1824
20240118,145000,1621420990,4205,4200,4205,4200,6
20240118,144900,1621395765,4205,4205,4205,4205,11
20240118,144800,1621349510,4195,4205,4205,4190,2539
20240118,144700,1610705415,4205,4210,4210,4205,13
20240118,144600,1610650695,4210,4210,4210,4210,110
20240118,144500,1610187595,4210,4210,4210,4210,1724
20240118,144400,1602929555,4215,4195,4215,4195,3893
20240118,144300,1586581970,4195,4195,4195,4195,0
20240118,144200,1586581970,4195,4195,4195,4195,508
20240118,144100,1584450910,4195,4195,4195,4195,11
20240118,144000,1584404765,4195,4190,4195,4190,373
20240118,143900,1582841885,4190,4190,4190,4180,2575
20240118,143800,1572078365,4180,4185,4185,4180,1380
20240118,143700,1566306830,4190,4195,4195,4190,481
20240118,143600,1564290045,4195,4190,4195,4190,221
20240118,143500,1563364050,4190,4195,4210,4190,1184
20240118,143400,1558398400,4210,4195,4210,4195,51
20240118,143300,1558184005,4200,4205,4215,4200,625
20240118,143200,1555553600,4220,4220,4220,4210,294
20240118,143100,1554315820,4220,4215,4220,4205,1892
20240118,143000,1546353575,4220,4220,4225,4220,1334
20240118,142900,1540723870,4220,4210,4225,4210,2870
20240118,142800,1528615825,4210,4205,4210,4205,3249
20240118,142700,1514938905,4205,4195,4205,4190,1803
20240118,142600,1507378045,4190,4190,4195,4190,46
20240118,142500,1507185300,4190,4190,4190,4190,129
20240118,142400,1506644790,4190,4190,4190,4190,104
20240118,142300,1506209030,4190,4190,4190,4190,0
20240118,142200,1506209030,4190,4190,4190,4190,2
20240118,142100,1506200650,4180,4180,4190,4180,3729
20240118,142000,1490608515,4180,4180,4180,4180,311
20240118,141900,1489308535,4185,4180,4185,4180,39
20240118,141800,1489145480,4185,4185,4190,4185,1739
20240118,141700,1481867755,4190,4185,4190,4185,311
20240118,141600,1480566215,4185,4185,4185,4185,71
20240118,141500,1480269080,4190,4190,4190,4190,0
20240118,141400,1480269080,4190,4190,4190,4190,2
20240118,141300,1480260700,4190,4195,4195,4185,159
20240118,141200,1479594220,4195,4195,4195,4195,0
20240118,141100,1479594220,4195,4190,4195,4190,50
20240118,141000,1479384605,4195,4195,4195,4195,0
20240118,140900,1479384605,4195,4185,4195,4185,4
20240118,140800,1479367855,4185,4190,4190,4185,1160
20240118,140700,1474513155,4190,4185,4190,4185,419
20240118,140600,1472757645,4190,4190,4190,4190,230
20240118,140500,1471793945,4200,4190,4200,4185,4302
20240118,140400,1453769615,4190,4200,4200,4190,230
20240118,140300,1452804445,4200,4200,4200,4200,0
20240118,140200,1452804445,4200,4190,4200,4190,611
20240118,140100,1450244335,4190,4190,4190,4190,36
20240118,140000,1450093495,4200,4190,4200,4190,730
20240118,135900,1447034785,4190,4190,4190,4190,400
20240118,135800,1445358785,4190,4195,4200,4190,1300
20240118,135700,1439910940,4190,4190,4190,4190,146
20240118,135600,1439299200,4190,4190,4190,4190,523
20240118,135500,1437107830,4190,4190,4190,4190,177
20240118,135400,1436366200,4190,4195,4210,4190,586
20240118,135300,1433906530,4190,4200,4200,4190,1383
20240118,135200,1428101170,4200,4200,4200,4200,3856
20240118,135100,1411905970,4200,4210,4220,4200,2070
20240118,135000,1403200010,4220,4230,4230,4220,889
20240118,134900,1399448030,4230,4230,4230,4215,2761
20240118,134800,1387769020,4230,4230,4235,4210,12180
20240118,134700,1336350850,4225,4200,4225,4200,12866
20240118,134600,1282127000,4200,4190,4210,4190,6069
20240118,134500,1256649870,4190,4185,4190,4185,4293
20240118,134400,1238665070,4180,4185,4185,4180,10
20240118,134300,1238623265,4180,4190,4190,4180,1974
20240118,134200,1230362035,4185,4180,4185,4180,1140
20240118,134100,1225591635,4185,4185,4190,4185,2604
20240118,134000,1214693890,4180,4180,4185,4175,3819
20240118,133900,1198733005,4180,4175,4180,4175,113
20240118,133800,1198260920,4180,4180,4180,4180,0
20240118,133700,1198260920,4180,4180,4180,4180,1
20240118,133600,1198256740,4180,4180,4180,4180,231
20240118,133500,1197291160,4165,4170,4170,4165,351
20240118,133400,1195828490,4170,4185,4185,4170,341
20240118,133300,1194401585,4185,4185,4185,4185,0
20240118,133200,1194401585,4185,4175,4185,4175,2
20240118,133100,1194393225,4180,4190,4190,4180,7
20240118,133000,1194363910,4190,4190,4190,4190,1
20240118,132900,1194359720,4195,4175,4195,4175,3275
20240118,132800,1180663165,4175,4160,4175,4160,25
20240118,132700,1180559135,4175,4175,4175,4175,1671
20240118,132600,1173582710,4175,4175,4175,4175,2391
20240118,132500,1163600285,4175,4175,4175,4175,2
20240118,132400,1163591935,4175,4165,4175,4160,3710
20240118,132300,1148140625,4175,4175,4175,4175,1
20240118,132200,1148136450,4165,4165,4165,4165,500
20240118,132100,1146053950,4170,4170,4180,4170,949
20240118,132000,1142096610,4180,4160,4185,4160,3581
20240118,131900,1127125780,4160,4175,4180,4160,1154
20240118,131800,1122309325,4165,4175,4175,4165,38
20240118,131700,1122151045,4175,4175,4175,4175,4
20240118,131600,1122134345,4180,4175,4180,4175,65
20240118,131500,1121862650,4160,4160,4160,4160,0
20240118,131400,1121862650,4160,4165,4180,4160,73
20240118,131300,1121558825,4185,4185,4185,4185,4
20240118,131200,1121542085,4185,4160,4195,4160,9687
20240118,131100,1081071890,4160,4160,4160,4160,114
20240118,131000,1080597650,4160,4160,4160,4160,98
20240118,130900,1080189970,4160,4160,4160,4160,0
20240118,130800,1080189970,4160,4160,4160,4160,1
20240118,130700,1080185810,4160,4160,4160,4160,1
20240118,130600,1080181650,4160,4160,4160,4160,30
20240118,130500,1080056850,4160,4160,4160,4160,0
20240118,130400,1080056850,4160,4150,4160,4145,51
20240118,130300,1079845435,4160,4160,4160,4160,0
20240118,130200,1079845435,4160,4160,4160,4140,310
20240118,130100,1078559715,4160,4145,4160,4145,2412
20240118,130000,1068547430,4145,4145,4145,4140,976
20240118,125900,1064501990,4150,4150,4150,4150,5
20240118,125800,1064481240,4150,4150,4150,4150,170
20240118,125700,1063775740,4150,4150,4150,4150,231
20240118,125600,1062817090,4155,4155,4155,4155,23
20240118,125500,1062721525,4155,4155,4155,4155,1
20240118,125400,1062717370,4155,4155,4155,4155,0
20240118,125300,1062717370,4155,4155,4155,4155,0
20240118,125200,1062717370,4155,4155,4155,4155,0
20240118,125100,1062717370,4155,4155,4155,4155,1
20240118,125000,1062713215,4155,4155,4155,4155,1
20240118,124900,1062709060,4145,4150,4150,4145,4
20240118,124800,1062692470,4155,4155,4155,4155,0
20240118,124700,1062692470,4155,4155,4155,4155,1
20240118,124600,1062688315,4160,4160,4160,4160,1
20240118,124500,1062684155,4160,4160,4160,4160,33
20240118,124400,1062546875,4160,4160,4160,4160,1
20240118,124300,1062542715,4145,4145,4145,4145,0
20240118,124200,1062542715,4145,4145,4145,4145,57
20240118,124100,1062306450,4145,4145,4145,4145,146
20240118,124000,1061701280,4145,4160,4160,4145,415
20240118,123900,1059981090,4145,4145,4145,4145,50
20240118,123800,1059773840,4145,4155,4155,4145,1350
20240118,123700,1054173310,4160,4160,4160,4160,0
20240118,123600,1054173310,4160,4160,4160,4160,0
20240118,123500,1054173310,4160,4155,4160,4155,688
20240118,123400,1051314665,4160,4160,4160,4160,1042
20240118,123300,1046979945,4165,4165,4165,4165,0
20240118,123200,1046979945,4165,4160,4165,4160,751
20240118,123100,1043852875,4160,4160,4160,4160,0
20240118,123000,1043852875,4160,4160,4160,4160,0
20240118,122900,1043852875,4160,4160,4160,4160,1
20240118,122800,1043848715,4160,4160,4160,4160,10
20240118,122700,1043807115,4160,4165,4165,4160,669
20240118,122600,1041023820,4160,4160,4160,4160,100
20240118,122500,1040607820,4165,4165,4165,4165,0
20240118,122400,1040607820,4165,4160,4165,4160,510
20240118,122300,1038486170,4165,4165,4165,4165,184
20240118,122200,1037719810,4170,4170,4170,4170,53
20240118,122100,1037498800,4170,4170,4170,4170,10
20240118,122000,1037457100,4170,4170,4170,4170,150
20240118,121900,1036831600,4170,4160,4170,4160,139
20240118,121800,1036253350,4160,4160,4160,4160,139
20240118,121700,1035675110,4165,4165,4165,4165,34
20240118,121600,1035533500,4170,4170,4170,4170,0
20240118,121500,1035533500,4170,4170,4170,4170,1
20240118,121400,1035529330,4165,4165,4165,4165,119
20240118,121300,1035033695,4165,4165,4165,4165,0
20240118,121200,1035033695,4165,4165,4165,4165,29
20240118,121100,1034912910,4165,4165,4165,4165,21
20240118,121000,1034825445,4165,4165,4165,4165,100
20240118,120900,1034408945,4165,4165,4165,4165,0
20240118,120800,1034408945,4165,4160,4165,4160,3
20240118,120700,1034396455,4165,4170,4170,4165,364
20240118,120600,1032878620,4170,4165,4170,4165,1222
20240118,120500,1027783890,4165,4165,4165,4165,210
20240118,120400,1026909240,4165,4165,4165,4165,0
20240118,120300,1026909240,4165,4165,4165,4165,1
20240118,120200,1026905075,4165,4165,4165,4160,104
20240118,120100,1026472410,4165,4165,4165,4165,0
20240118,120000,1026472410,4165,4165,4165,4165,1
20240118,115900,1026468245,4160,4160,4160,4160,0
20240118,115800,1026468245,4160,4160,4160,4160,300
20240118,115700,1025220245,4165,4165,4165,4165,1
20240118,115600,1025216080,4160,4160,4160,4160,182
20240118,115500,1024458960,4165,4165,4165,4165,10
20240118,115400,1024417310,4165,4155,4170,4155,1202
20240118,115300,1019422975,4170,4170,4170,4170,1
20240118,115200,1019418805,4170,4170,4170,4170,10
20240118,115100,1019377105,4170,4160,4170,4160,160
20240118,115000,1018711185,4160,4175,4175,4160,65
20240118,114900,1018440705,4165,4170,4175,4165,1758
20240118,114800,1011107740,4170,4165,4170,4165,1786
20240118,114700,1003666755,4165,4160,4165,4160,24
20240118,114600,1003566895,4160,4160,4160,4160,0
20240118,114500,1003566895,4160,4160,4160,4160,3
20240118,114400,1003554415,4155,4155,4155,4155,2075
20240118,114300,994932790,4160,4160,4160,4160,0
20240118,114200,994932790,4160,4155,4160,4155,102
20240118,114100,994508970,4155,4155,4155,4155,0
20240118,114000,994508970,4155,4155,4155,4155,300
20240118,113900,993262470,4155,4155,4160,4155,362
20240118,113800,991758325,4160,4160,4160,4160,4
20240118,113700,991741685,4160,4160,4160,4160,2267
20240118,113600,982310965,4165,4165,4165,4165,1250
20240118,113500,977104715,4165,4165,4165,4165,1
20240118,113400,977100550,4155,4160,4160,4155,1004
20240118,113300,972928525,4160,4160,4160,4160,0
20240118,113200,972928525,4160,4160,4160,4160,0
20240118,113100,972928525,4160,4155,4160,4155,30
20240118,113000,972803820,4165,4160,4165,4160,354
20240118,112900,971331000,4160,4160,4160,4160,0
20240118,112800,971331000,4160,4160,4160,4160,0
20240118,112700,971331000,4160,4160,4160,4160,0
20240118,112600,971331000,4160,4160,4160,4160,0
20240118,112500,971331000,4160,4155,4160,4155,2172
20240118,112400,962297980,4160,4155,4160,4155,201
20240118,112300,961462040,4160,4155,4160,4155,686
20240118,112200,958611205,4150,4150,4150,4150,1954
20240118,112100,950502105,4150,4150,4150,4150,61
20240118,112000,950248955,4150,4150,4150,4150,500
20240118,111900,948173955,4150,4150,4150,4150,8
20240118,111800,948140755,4145,4150,4150,4145,546
20240118,111700,945876955,4150,4150,4150,4150,0
20240118,111600,945876955,4150,4150,4150,4150,0
20240118,111500,945876955,4150,4150,4150,4145,142
20240118,111400,945287850,4145,4145,4145,4145,10
20240118,111300,945246400,4150,4150,4150,4150,0
20240118,111200,945246400,4150,4150,4150,4150,1
20240118,111100,945242250,4145,4145,4145,4145,732
20240118,111000,942208110,4150,4145,4150,4145,1008
20240118,110900,938029925,4150,4150,4150,4150,6
20240118,110800,938005025,4150,4150,4150,4150,0
20240118,110700,938005025,4150,4150,4150,4150,1
20240118,110600,938000875,4140,4140,4140,4140,1582
20240118,110500,931451395,4140,4145,4145,4140,509
20240118,110400,929341870,4145,4150,4150,4145,2035
20240118,110300,920906670,4150,4150,4150,4150,33
20240118,110200,920769720,4150,4150,4150,4150,0
20240118,110100,920769720,4150,4150,4150,4150,415
20240118,110000,919047470,4145,4145,4145,4145,88
20240118,105900,918682710,4145,4145,4145,4145,94
20240118,105800,918293080,4150,4150,4150,4150,816
20240118,105700,914906680,4150,4150,4150,4150,210
20240118,105600,914035180,4155,4155,4155,4155,25
20240118,105500,913931305,4150,4150,4150,4150,343
20240118,105400,912507855,4150,4145,4150,4145,2042
20240118,105300,904043615,4155,4155,4155,4155,91
20240118,105200,903665510,4155,4155,4155,4145,140
20240118,105100,903085170,4145,4150,4150,4145,2967
20240118,105000,890781375,4160,4160,4160,4160,46
20240118,104900,890590015,4160,4160,4160,4160,0
20240118,104800,890590015,4160,4160,4160,4160,350
20240118,104700,889134015,4160,4160,4160,4160,505
20240118,104600,887033215,4160,4160,4160,4160,417
20240118,104500,885298495,4160,4160,4160,4160,0
20240118,104400,885298495,4160,4160,4160,4160,433
20240118,104300,883497215,4165,4160,4165,4150,1728
20240118,104200,876320575,4165,4160,4165,4160,963
20240118,104100,872314470,4160,4160,4160,4160,222
20240118,104000,871390950,4160,4160,4160,4160,50
20240118,103900,871182950,4150,4150,4160,4150,1276
20240118,103800,865881735,4150,4150,4150,4150,64
20240118,103700,865616135,4150,4155,4155,4150,403
20240118,103600,863943670,4155,4155,4155,4155,0
20240118,103500,863943670,4155,4155,4155,4155,5
20240118,103400,863922895,4155,4155,4155,4155,7
20240118,103300,863893810,4155,4155,4160,4155,726
20240118,103200,860876165,4150,4150,4150,4150,0
20240118,103100,860876165,4150,4150,4150,4150,60
20240118,103000,860627165,4160,4160,4160,4160,4
20240118,102900,860610525,4150,4150,4150,4150,105
20240118,102800,860174775,4160,4155,4160,4155,255
20240118,102700,859114725,4150,4160,4165,4150,191
20240118,102600,858320170,4160,4155,4160,4155,4046
20240118,102500,841491985,4155,4155,4155,4155,0
20240118,102400,841491985,4155,4155,4155,4155,301
20240118,102300,840241330,4160,4160,4165,4150,911
20240118,102200,836452455,4160,4160,4160,4160,160
20240118,102100,835786855,4160,4160,4160,4160,665
20240118,102000,833020455,4165,4165,4165,4165,673
20240118,101900,830217410,4165,4165,4165,4165,181
20240118,101800,829463545,4165,4160,4170,4160,479
20240118,101700,827470755,4155,4150,4155,4150,922
20240118,101600,823640020,4150,4155,4155,4150,628
20240118,101500,821033815,4150,4150,4150,4150,97
20240118,101400,820631265,4155,4145,4155,4145,70
20240118,101300,820341015,4155,4140,4155,4140,501
20240118,101200,818266860,4140,4155,4155,4140,106
20240118,101100,817828005,4140,4140,4140,4140,1006
20240118,101000,813663165,4140,4160,4160,4140,30
20240118,100900,813538765,4160,4165,4165,4160,2810
20240118,100800,801835435,4165,4150,4165,4135,424
20240118,100700,800073735,4150,4150,4150,4150,770
20240118,100600,796878235,4155,4150,4155,4150,433
20240118,100500,795081235,4150,4135,4150,4135,8510
20240118,100400,759784740,4130,4125,4140,4120,3608
20240118,100300,744898890,4125,4120,4125,4120,2129
20240118,100200,736127405,4125,4125,4125,4120,1118
20240118,100100,731520655,4120,4115,4125,4115,2200
20240118,100000,722457015,4115,4120,4120,4115,4
20240118,095900,722440540,4115,4115,4115,4115,696
20240118,095800,719576500,4115,4105,4115,4105,1501
20240118,095700,713414885,4105,4105,4105,4105,383
20240118,095600,711842670,4120,4120,4120,4120,61
20240118,095500,711591350,4105,4110,4115,4105,2063
20240118,095400,703115870,4105,4100,4105,4100,3251
20240118,095300,689776820,4100,4100,4100,4100,1249
20240118,095200,684655920,4105,4100,4105,4100,3157
20240118,095100,671708695,4100,4100,4105,4100,5472
20240118,095000,649273245,4100,4105,4105,4100,3469
20240118,094900,635045140,4110,4110,4110,4095,2459
20240118,094800,624972240,4100,4095,4100,4095,2574
20240118,094700,614424525,4095,4100,4105,4095,2726
20240118,094600,603247625,4110,4100,4110,4100,12372
20240118,094500,552522405,4110,4115,4115,4105,5913
20240118,094400,528246020,4110,4120,4120,4110,51
20240118,094300,528036240,4120,4105,4120,4105,855
20240118,094200,524524295,4105,4115,4120,4105,15806
20240118,094100,459578030,4115,4125,4125,4115,1836
20240118,094000,452013400,4120,4125,4125,4120,217
20240118,093900,451119305,4125,4130,4130,4125,591
20240118,093800,448681395,4130,4115,4130,4110,1475
20240118,093700,442604995,4115,4110,4115,4105,2002
20240118,093600,434376840,4105,4115,4115,4105,8500
20240118,093500,399457635,4120,4115,4120,4115,111
20240118,093400,399000815,4120,4125,4125,4120,350
20240118,093300,397558320,4125,4130,4130,4120,2363
20240118,093200,387817750,4125,4115,4125,4115,3093
20240118,093100,375081030,4120,4125,4125,4120,741
20240118,093000,372027735,4125,4125,4125,4115,2903
20240118,092900,360074635,4125,4125,4125,4125,174
20240118,092800,359356885,4125,4125,4125,4120,860
20240118,092700,355812655,4120,4130,4130,4120,174
20240118,092600,355094750,4120,4130,4130,4120,4994
20240118,092500,334494980,4125,4120,4125,4120,3599
20240118,092400,319662675,4125,4130,4130,4125,210
20240118,092300,318796420,4130,4125,4130,4110,1917
20240118,092200,310909265,4130,4120,4130,4115,1484
20240118,092100,304799180,4120,4125,4130,4120,345
20240118,092000,303377745,4130,4125,4130,4120,1811
20240118,091900,295916165,4120,4130,4130,4120,14071
20240118,091800,237824035,4130,4155,4155,4130,2169
20240118,091700,228853175,4155,4165,4165,4145,1760
20240118,091600,221557820,4165,4145,4165,4145,1010
20240118,091500,217363170,4140,4130,4140,4130,2259
20240118,091400,208023720,4140,4135,4140,4130,534
20240118,091300,205818285,4135,4130,4135,4130,468
20240118,091200,203885425,4130,4140,4155,4130,2142
20240118,091100,195028620,4135,4125,4135,4120,2785
20240118,091000,183538275,4125,4125,4135,4110,4564
20240118,090900,164708990,4125,4115,4125,4105,2857
20240118,090800,152969785,4140,4160,4160,4100,8983
20240118,090700,115997415,4140,4145,4160,4140,2388
20240118,090600,106109030,4155,4185,4185,4155,2394
20240118,090500,96141085,4185,4190,4190,4165,684
20240118,090400,93288065,4160,4160,4160,4160,637
20240118,090300,90638145,4195,4170,4200,4170,4763
20240118,090200,70729805,4175,4170,4185,4170,75
20240118,090100,70416675,4155,4160,4165,4130,8956
20240118,090000,33270820,4160,4160,4160,4130,7228