KissMeData/014530/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,190000,1187013765,4175,4175,4175,4175,2408
20240119,185900,1187013765,4175,4175,4175,4175,0
20240119,185800,1187013765,4175,4175,4175,4175,0
20240119,185700,1187013765,4175,4175,4175,4175,0
20240119,185600,1187013765,4175,4175,4175,4175,0
20240119,185500,1187013765,4175,4175,4175,4175,0
20240119,185400,1187013765,4175,4175,4175,4175,0
20240119,185300,1187013765,4175,4175,4175,4175,0
20240119,185200,1187013765,4175,4175,4175,4175,0
20240119,185100,1187013765,4175,4175,4175,4175,0
20240119,185000,1187013765,4175,4175,4175,4175,0
20240119,184900,1187013765,4175,4175,4175,4175,0
20240119,184800,1187013765,4175,4175,4175,4175,0
20240119,184700,1187013765,4175,4175,4175,4175,0
20240119,184600,1187013765,4175,4175,4175,4175,0
20240119,184500,1187013765,4175,4175,4175,4175,0
20240119,184400,1187013765,4175,4175,4175,4175,0
20240119,184300,1187013765,4175,4175,4175,4175,0
20240119,184200,1187013765,4175,4175,4175,4175,0
20240119,184100,1187013765,4175,4175,4175,4175,0
20240119,184000,1187013765,4175,4175,4175,4175,0
20240119,183900,1187013765,4175,4175,4175,4175,0
20240119,183800,1187013765,4175,4175,4175,4175,0
20240119,183700,1187013765,4175,4175,4175,4175,0
20240119,183600,1187013765,4175,4175,4175,4175,0
20240119,183500,1187013765,4175,4175,4175,4175,0
20240119,183400,1187013765,4175,4175,4175,4175,0
20240119,183300,1187013765,4175,4175,4175,4175,0
20240119,183200,1187013765,4175,4175,4175,4175,0
20240119,183100,1187013765,4175,4175,4175,4175,0
20240119,183000,1187013765,4175,4175,4175,4175,2408
20240119,182900,1187013765,4175,4175,4175,4175,0
20240119,182800,1187013765,4175,4175,4175,4175,0
20240119,182700,1187013765,4175,4175,4175,4175,0
20240119,182600,1187013765,4175,4175,4175,4175,0
20240119,182500,1187013765,4175,4175,4175,4175,0
20240119,182400,1187013765,4175,4175,4175,4175,0
20240119,182300,1187013765,4175,4175,4175,4175,0
20240119,182200,1187013765,4175,4175,4175,4175,0
20240119,182100,1187013765,4175,4175,4175,4175,0
20240119,182000,1187013765,4175,4175,4175,4175,0
20240119,181900,1187013765,4175,4175,4175,4175,0
20240119,181800,1187013765,4175,4175,4175,4175,0
20240119,181700,1187013765,4175,4175,4175,4175,0
20240119,181600,1187013765,4175,4175,4175,4175,0
20240119,181500,1187013765,4175,4175,4175,4175,0
20240119,181400,1187013765,4175,4175,4175,4175,0
20240119,181300,1187013765,4175,4175,4175,4175,0
20240119,181200,1187013765,4175,4175,4175,4175,0
20240119,181100,1187013765,4175,4175,4175,4175,0
20240119,181000,1187013765,4175,4175,4175,4175,0
20240119,180900,1187013765,4175,4175,4175,4175,0
20240119,180800,1187013765,4175,4175,4175,4175,0
20240119,180700,1187013765,4175,4175,4175,4175,0
20240119,180600,1187013765,4175,4175,4175,4175,0
20240119,180500,1187013765,4175,4175,4175,4175,0
20240119,180400,1187013765,4175,4175,4175,4175,0
20240119,180300,1187013765,4175,4175,4175,4175,0
20240119,180200,1187013765,4175,4175,4175,4175,0
20240119,180100,1187013765,4175,4175,4175,4175,0
20240119,180000,1187013765,4175,4175,4175,4175,2408
20240119,175900,1187013765,4175,4175,4175,4175,0
20240119,175800,1187013765,4175,4175,4175,4175,0
20240119,175700,1187013765,4175,4175,4175,4175,0
20240119,175600,1187013765,4175,4175,4175,4175,0
20240119,175500,1187013765,4175,4175,4175,4175,0
20240119,175400,1187013765,4175,4175,4175,4175,0
20240119,175300,1187013765,4175,4175,4175,4175,0
20240119,175200,1187013765,4175,4175,4175,4175,0
20240119,175100,1187013765,4175,4175,4175,4175,0
20240119,175000,1187013765,4175,4175,4175,4175,0
20240119,174900,1187013765,4175,4175,4175,4175,0
20240119,174800,1187013765,4175,4175,4175,4175,0
20240119,174700,1187013765,4175,4175,4175,4175,0
20240119,174600,1187013765,4175,4175,4175,4175,0
20240119,174500,1187013765,4175,4175,4175,4175,0
20240119,174400,1187013765,4175,4175,4175,4175,0
20240119,174300,1187013765,4175,4175,4175,4175,0
20240119,174200,1187013765,4175,4175,4175,4175,0
20240119,174100,1187013765,4175,4175,4175,4175,0
20240119,174000,1187013765,4175,4175,4175,4175,0
20240119,173900,1187013765,4175,4175,4175,4175,0
20240119,173800,1187013765,4175,4175,4175,4175,0
20240119,173700,1187013765,4175,4175,4175,4175,0
20240119,173600,1187013765,4175,4175,4175,4175,0
20240119,173500,1187013765,4175,4175,4175,4175,0
20240119,173400,1187013765,4175,4175,4175,4175,0
20240119,173300,1187013765,4175,4175,4175,4175,0
20240119,173200,1187013765,4175,4175,4175,4175,0
20240119,173100,1187013765,4175,4175,4175,4175,0
20240119,173000,1187013765,4175,4175,4175,4175,2408
20240119,172900,1187013765,4175,4175,4175,4175,0
20240119,172800,1187013765,4175,4175,4175,4175,0
20240119,172700,1187013765,4175,4175,4175,4175,0
20240119,172600,1187013765,4175,4175,4175,4175,0
20240119,172500,1187013765,4175,4175,4175,4175,0
20240119,172400,1187013765,4175,4175,4175,4175,0
20240119,172300,1187013765,4175,4175,4175,4175,0
20240119,172200,1187013765,4175,4175,4175,4175,0
20240119,172100,1187013765,4175,4175,4175,4175,0
20240119,172000,1187013765,4175,4175,4175,4175,0
20240119,171900,1187013765,4175,4175,4175,4175,0
20240119,171800,1187013765,4175,4175,4175,4175,0
20240119,171700,1187013765,4175,4175,4175,4175,0
20240119,171600,1187013765,4175,4175,4175,4175,0
20240119,171500,1187013765,4175,4175,4175,4175,0
20240119,171400,1187013765,4175,4175,4175,4175,0
20240119,171300,1187013765,4175,4175,4175,4175,0
20240119,171200,1187013765,4175,4175,4175,4175,0
20240119,171100,1187013765,4175,4175,4175,4175,0
20240119,171000,1187013765,4175,4175,4175,4175,0
20240119,170900,1187013765,4175,4175,4175,4175,0
20240119,170800,1187013765,4175,4175,4175,4175,0
20240119,170700,1187013765,4175,4175,4175,4175,0
20240119,170600,1187013765,4175,4175,4175,4175,0
20240119,170500,1187013765,4175,4175,4175,4175,0
20240119,170400,1187013765,4175,4175,4175,4175,0
20240119,170300,1187013765,4175,4175,4175,4175,0
20240119,170200,1187013765,4175,4175,4175,4175,0
20240119,170100,1187013765,4175,4175,4175,4175,0
20240119,170000,1187013765,4175,4175,4175,4175,2408
20240119,165900,1187013765,4175,4175,4175,4175,0
20240119,165800,1187013765,4175,4175,4175,4175,0
20240119,165700,1187013765,4175,4175,4175,4175,0
20240119,165600,1187013765,4175,4175,4175,4175,0
20240119,165500,1187013765,4175,4175,4175,4175,0
20240119,165400,1187013765,4175,4175,4175,4175,0
20240119,165300,1187013765,4175,4175,4175,4175,0
20240119,165200,1187013765,4175,4175,4175,4175,0
20240119,165100,1187013765,4175,4175,4175,4175,0
20240119,165000,1187013765,4175,4175,4175,4175,0
20240119,164900,1187013765,4175,4175,4175,4175,0
20240119,164800,1187013765,4175,4175,4175,4175,0
20240119,164700,1187013765,4175,4175,4175,4175,0
20240119,164600,1187013765,4175,4175,4175,4175,0
20240119,164500,1187013765,4175,4175,4175,4175,0
20240119,164400,1187013765,4175,4175,4175,4175,0
20240119,164300,1187013765,4175,4175,4175,4175,0
20240119,164200,1187013765,4175,4175,4175,4175,0
20240119,164100,1187013765,4175,4175,4175,4175,0
20240119,164000,1187013765,4175,4175,4175,4175,0
20240119,163900,1187013765,4175,4175,4175,4175,0
20240119,163800,1187013765,4175,4175,4175,4175,0
20240119,163700,1187013765,4175,4175,4175,4175,0
20240119,163600,1187013765,4175,4175,4175,4175,0
20240119,163500,1187013765,4175,4175,4175,4175,0
20240119,163400,1187013765,4175,4175,4175,4175,0
20240119,163300,1187013765,4175,4175,4175,4175,0
20240119,163200,1187013765,4175,4175,4175,4175,0
20240119,163100,1187013765,4175,4175,4175,4175,0
20240119,163000,1187013765,4175,4175,4175,4175,2408
20240119,162900,1187013765,4175,4175,4175,4175,0
20240119,162800,1187013765,4175,4175,4175,4175,0
20240119,162700,1187013765,4175,4175,4175,4175,0
20240119,162600,1187013765,4175,4175,4175,4175,0
20240119,162500,1187013765,4175,4175,4175,4175,0
20240119,162400,1187013765,4175,4175,4175,4175,0
20240119,162300,1187013765,4175,4175,4175,4175,0
20240119,162200,1187013765,4175,4175,4175,4175,0
20240119,162100,1187013765,4175,4175,4175,4175,0
20240119,162000,1187013765,4175,4175,4175,4175,0
20240119,161900,1187013765,4175,4175,4175,4175,0
20240119,161800,1187013765,4175,4175,4175,4175,0
20240119,161700,1187013765,4175,4175,4175,4175,0
20240119,161600,1187013765,4175,4175,4175,4175,0
20240119,161500,1187013765,4175,4175,4175,4175,0
20240119,161400,1187013765,4175,4175,4175,4175,0
20240119,161300,1187013765,4175,4175,4175,4175,0
20240119,161200,1187013765,4175,4175,4175,4175,0
20240119,161100,1187013765,4175,4175,4175,4175,0
20240119,161000,1187013765,4175,4175,4175,4175,0
20240119,160900,1187013765,4175,4175,4175,4175,0
20240119,160800,1187013765,4175,4175,4175,4175,0
20240119,160700,1187013765,4175,4175,4175,4175,0
20240119,160600,1187013765,4175,4175,4175,4175,0
20240119,160500,1187013765,4175,4175,4175,4175,0
20240119,160400,1187013765,4175,4175,4175,4175,0
20240119,160300,1187013765,4175,4175,4175,4175,0
20240119,160200,1187013765,4175,4175,4175,4175,0
20240119,160100,1187013765,4175,4175,4175,4175,0
20240119,160000,1187013765,4175,4175,4175,4175,2408
20240119,155900,1187013765,4175,4175,4175,4175,0
20240119,155800,1187013765,4175,4175,4175,4175,0
20240119,155700,1187013765,4175,4175,4175,4175,0
20240119,155600,1187013765,4175,4175,4175,4175,0
20240119,155500,1187013765,4175,4175,4175,4175,0
20240119,155400,1187013765,4175,4175,4175,4175,0
20240119,155300,1187013765,4175,4175,4175,4175,0
20240119,155200,1187013765,4175,4175,4175,4175,0
20240119,155100,1187013765,4175,4175,4175,4175,0
20240119,155000,1187013765,4175,4175,4175,4175,0
20240119,154900,1187013765,4175,4175,4175,4175,0
20240119,154800,1187013765,4175,4175,4175,4175,0
20240119,154700,1187013765,4175,4175,4175,4175,0
20240119,154600,1187013765,4175,4175,4175,4175,0
20240119,154500,1187013765,4175,4175,4175,4175,0
20240119,154400,1187013765,4175,4175,4175,4175,0
20240119,154300,1187013765,4175,4175,4175,4175,0
20240119,154200,1187013765,4175,4175,4175,4175,0
20240119,154100,1187013765,4175,4175,4175,4175,0
20240119,154000,1187013765,4175,4175,4175,4175,0
20240119,153900,1187013765,4175,4175,4175,4175,0
20240119,153800,1187013765,4175,4175,4175,4175,0
20240119,153700,1187013765,4175,4175,4175,4175,0
20240119,153600,1187013765,4175,4175,4175,4175,0
20240119,153500,1187013765,4175,4175,4175,4175,0
20240119,153400,1187013765,4175,4175,4175,4175,0
20240119,153300,1187013765,4175,4175,4175,4175,0
20240119,153200,1187013765,4175,4175,4175,4175,0
20240119,153100,1187013765,4175,4175,4175,4175,0
20240119,153000,1187013765,4175,4175,4175,4175,4816
20240119,152900,1176960365,4175,4175,4175,4175,0
20240119,152800,1176960365,4175,4175,4175,4175,0
20240119,152700,1176960365,4175,4175,4175,4175,0
20240119,152600,1176960365,4175,4175,4175,4175,0
20240119,152500,1176960365,4175,4175,4175,4175,0
20240119,152400,1176960365,4175,4175,4175,4175,0
20240119,152300,1176960365,4175,4175,4175,4175,0
20240119,152200,1176960365,4175,4175,4175,4175,0
20240119,152100,1176960365,4175,4175,4175,4175,0
20240119,152000,1176960365,4175,4175,4175,4175,0
20240119,151900,1176960365,4175,4180,4180,4175,1367
20240119,151800,1171246955,4180,4180,4180,4170,639
20240119,151700,1168579385,4180,4175,4180,4175,2001
20240119,151600,1160218915,4175,4175,4175,4175,0
20240119,151500,1160218915,4175,4175,4175,4175,0
20240119,151400,1160218915,4175,4170,4175,4170,497
20240119,151300,1158146410,4170,4170,4175,4170,560
20240119,151200,1155811205,4175,4170,4175,4170,304
20240119,151100,1154543505,4165,4165,4165,4165,5
20240119,151000,1154522680,4175,4170,4175,4165,1302
20240119,150900,1149093795,4170,4170,4170,4170,2900
20240119,150800,1137000795,4170,4170,4170,4170,708
20240119,150700,1134048435,4175,4175,4175,4175,182
20240119,150600,1133288585,4175,4175,4175,4175,346
20240119,150500,1131844035,4175,4175,4175,4175,784
20240119,150400,1128570835,4175,4175,4175,4175,23
20240119,150300,1128474810,4175,4175,4175,4175,2
20240119,150200,1128466460,4170,4170,4170,4170,1343
20240119,150100,1122866150,4175,4175,4175,4175,1
20240119,150000,1122861975,4175,4175,4175,4170,707
20240119,145900,1119913275,4170,4170,4170,4170,649
20240119,145800,1117206945,4170,4165,4170,4165,351
20240119,145700,1115745025,4160,4170,4170,4160,2323
20240119,145600,1106067435,4175,4170,4175,4170,12448
20240119,145500,1054158775,4170,4170,4170,4170,300
20240119,145400,1052907775,4175,4175,4175,4175,158
20240119,145300,1052248125,4175,4180,4180,4175,144
20240119,145200,1051646705,4180,4175,4180,4175,953
20240119,145100,1047667920,4175,4175,4175,4175,100
20240119,145000,1047250420,4170,4170,4170,4170,1327
20240119,144900,1041716830,4170,4170,4170,4170,4066
20240119,144800,1024761610,4170,4170,4170,4170,0
20240119,144700,1024761610,4170,4175,4175,4170,287
20240119,144600,1023564385,4175,4175,4175,4175,5
20240119,144500,1023543510,4170,4175,4175,4170,510
20240119,144400,1021416760,4175,4175,4175,4175,8
20240119,144300,1021383360,4175,4175,4175,4175,55
20240119,144200,1021153735,4175,4175,4175,4175,16
20240119,144100,1021086935,4180,4175,4180,4175,101
20240119,144000,1020665255,4170,4170,4170,4170,0
20240119,143900,1020665255,4170,4170,4170,4170,770
20240119,143800,1017454355,4170,4170,4170,4170,0
20240119,143700,1017454355,4170,4175,4175,4170,2565
20240119,143600,1006754910,4175,4175,4175,4175,100
20240119,143500,1006337410,4180,4180,4180,4180,1000
20240119,143400,1002157410,4180,4180,4180,4180,0
20240119,143300,1002157410,4180,4180,4180,4180,482
20240119,143200,1000142650,4180,4175,4180,4175,1086
20240119,143100,995608545,4170,4170,4170,4170,246
20240119,143000,994582725,4170,4175,4175,4170,5001
20240119,142900,973728550,4170,4175,4175,4170,380
20240119,142800,972143050,4175,4175,4175,4175,10
20240119,142700,972101300,4175,4175,4175,4175,56
20240119,142600,971867500,4175,4175,4175,4175,22
20240119,142500,971775650,4175,4175,4175,4175,301
20240119,142400,970518975,4175,4175,4175,4175,0
20240119,142300,970518975,4175,4175,4175,4175,142
20240119,142200,969926125,4175,4175,4175,4175,13
20240119,142100,969871850,4170,4175,4175,4170,7990
20240119,142000,936553360,4175,4175,4175,4175,0
20240119,141900,936553360,4175,4175,4175,4175,163
20240119,141800,935872835,4180,4180,4180,4180,0
20240119,141700,935872835,4180,4180,4180,4180,0
20240119,141600,935872835,4180,4170,4180,4170,359
20240119,141500,934375715,4170,4175,4175,4170,1064
20240119,141400,929938175,4175,4175,4175,4175,1000
20240119,141300,925763175,4180,4180,4180,4175,1070
20240119,141200,921292575,4180,4180,4180,4180,6
20240119,141100,921267495,4175,4175,4175,4175,2001
20240119,141000,912913320,4175,4175,4175,4175,1143
20240119,140900,908141295,4180,4180,4180,4180,6
20240119,140800,908116215,4180,4180,4180,4180,1
20240119,140700,908112035,4175,4175,4175,4175,356
20240119,140600,906625735,4175,4175,4175,4175,200
20240119,140500,905790735,4175,4175,4175,4175,0
20240119,140400,905790735,4175,4180,4180,4175,596
20240119,140300,903302410,4175,4175,4175,4175,0
20240119,140200,903302410,4175,4175,4180,4175,671
20240119,140100,900500980,4175,4175,4175,4175,975
20240119,140000,896430355,4175,4175,4175,4175,1150
20240119,135900,891629105,4175,4180,4180,4175,74
20240119,135800,891320055,4180,4180,4180,4180,395
20240119,135700,889668955,4180,4180,4180,4180,0
20240119,135600,889668955,4180,4180,4180,4180,2
20240119,135500,889660595,4180,4175,4180,4175,942
20240119,135400,885727735,4175,4175,4175,4175,1587
20240119,135300,879102010,4175,4175,4175,4175,2019
20240119,135200,870672685,4180,4180,4180,4180,51
20240119,135100,870459505,4180,4180,4180,4180,0
20240119,135000,870459505,4180,4180,4180,4180,50
20240119,134900,870250505,4180,4175,4180,4175,52
20240119,134800,870033395,4175,4175,4175,4175,150
20240119,134700,869407145,4175,4175,4175,4175,200
20240119,134600,868572145,4175,4175,4175,4175,500
20240119,134500,866484645,4175,4175,4175,4170,434
20240119,134400,864673970,4175,4175,4175,4175,0
20240119,134300,864673970,4175,4175,4175,4175,1
20240119,134200,864669795,4175,4175,4175,4175,164
20240119,134100,863985095,4175,4175,4175,4175,981
20240119,134000,859889420,4175,4170,4175,4170,95
20240119,133900,859492845,4180,4180,4180,4180,0
20240119,133800,859492845,4180,4180,4180,4180,0
20240119,133700,859492845,4180,4180,4180,4180,2
20240119,133600,859484485,4170,4175,4175,4170,60
20240119,133500,859234110,4180,4180,4180,4180,1
20240119,133400,859229930,4180,4180,4180,4180,0
20240119,133300,859229930,4180,4180,4180,4180,0
20240119,133200,859229930,4180,4180,4180,4180,0
20240119,133100,859229930,4180,4180,4180,4180,1
20240119,133000,859225750,4180,4180,4180,4180,0
20240119,132900,859225750,4180,4175,4180,4170,51
20240119,132800,859012920,4175,4180,4180,4175,101
20240119,132700,858591240,4180,4180,4180,4180,3
20240119,132600,858578700,4175,4175,4175,4175,61
20240119,132500,858324025,4175,4175,4175,4175,200
20240119,132400,857489025,4175,4180,4180,4175,46
20240119,132300,857296920,4180,4175,4180,4175,305
20240119,132200,856022345,4175,4175,4175,4170,133
20240119,132100,855467325,4170,4170,4170,4170,1451
20240119,132000,849416655,4175,4175,4175,4175,6
20240119,131900,849391605,4175,4175,4175,4175,10
20240119,131800,849349855,4170,4180,4180,4170,417
20240119,131700,847608900,4180,4180,4180,4175,868
20240119,131600,843984960,4175,4165,4175,4165,1477
20240119,131500,837828610,4170,4170,4170,4165,106
20240119,131400,837387090,4170,4170,4170,4170,0
20240119,131300,837387090,4170,4170,4170,4165,406
20240119,131200,835695090,4165,4170,4170,4165,158
20240119,131100,835037015,4165,4165,4165,4165,7
20240119,131000,835007860,4165,4165,4165,4165,0
20240119,130900,835007860,4165,4165,4165,4165,400
20240119,130800,833341860,4170,4170,4170,4170,0
20240119,130700,833341860,4170,4170,4170,4170,20
20240119,130600,833258460,4170,4170,4170,4170,0
20240119,130500,833258460,4170,4170,4170,4170,0
20240119,130400,833258460,4170,4170,4170,4170,0
20240119,130300,833258460,4170,4165,4170,4165,481
20240119,130200,831255090,4165,4165,4165,4165,14
20240119,130100,831196780,4170,4170,4170,4170,2
20240119,130000,831188440,4170,4165,4170,4165,1304
20240119,125900,825757260,4160,4160,4160,4160,0
20240119,125800,825757260,4160,4170,4170,4160,50
20240119,125700,825549150,4170,4170,4170,4170,0
20240119,125600,825549150,4170,4165,4170,4160,1605
20240119,125500,818862660,4165,4165,4165,4165,0
20240119,125400,818862660,4165,4160,4165,4160,2151
20240119,125300,809914450,4160,4160,4160,4160,46
20240119,125200,809723090,4160,4160,4160,4160,178
20240119,125100,808982610,4165,4165,4165,4160,109
20240119,125000,808529130,4165,4165,4165,4165,1116
20240119,124900,803880990,4165,4165,4165,4160,523
20240119,124800,801704810,4165,4165,4165,4165,913
20240119,124700,797902165,4165,4165,4165,4165,1
20240119,124600,797898000,4165,4165,4165,4165,1085
20240119,124500,793378975,4165,4170,4170,4165,193
20240119,124400,792574520,4170,4170,4170,4170,0
20240119,124300,792574520,4170,4165,4170,4165,1026
20240119,124200,788296125,4165,4165,4165,4165,1492
20240119,124100,782081945,4165,4165,4165,4165,132
20240119,124000,781532165,4165,4165,4165,4165,0
20240119,123900,781532165,4165,4165,4165,4165,1700
20240119,123800,774451665,4170,4170,4170,4170,1
20240119,123700,774447495,4170,4170,4170,4170,481
20240119,123600,772441725,4170,4170,4170,4170,52
20240119,123500,772224885,4170,4170,4170,4170,0
20240119,123400,772224885,4170,4170,4170,4170,0
20240119,123300,772224885,4170,4170,4170,4170,1900
20240119,123200,764301885,4170,4170,4170,4170,0
20240119,123100,764301885,4170,4170,4170,4170,500
20240119,123000,762216885,4170,4170,4170,4170,3
20240119,122900,762204375,4170,4170,4170,4170,0
20240119,122800,762204375,4170,4175,4175,4170,3210
20240119,122700,748816115,4175,4175,4175,4175,836
20240119,122600,745325815,4170,4175,4175,4170,3
20240119,122500,745313300,4170,4175,4175,4170,2401
20240119,122400,735301125,4175,4175,4175,4175,10
20240119,122300,735259375,4175,4175,4175,4175,220
20240119,122200,734340875,4170,4175,4175,4170,4030
20240119,122100,717535625,4175,4175,4175,4175,0
20240119,122000,717535625,4175,4170,4175,4170,145
20240119,121900,716930475,4175,4175,4175,4175,0
20240119,121800,716930475,4175,4175,4175,4175,0
20240119,121700,716930475,4175,4170,4175,4170,5
20240119,121600,716909615,4170,4170,4170,4170,0
20240119,121500,716909615,4170,4170,4170,4170,45
20240119,121400,716721965,4170,4175,4175,4170,138
20240119,121300,716146015,4175,4175,4175,4175,226
20240119,121200,715202465,4175,4175,4175,4175,333
20240119,121100,713812190,4175,4175,4175,4175,779
20240119,121000,710559865,4180,4180,4180,4180,0
20240119,120900,710559865,4180,4180,4180,4180,0
20240119,120800,710559865,4180,4180,4180,4180,0
20240119,120700,710559865,4180,4175,4180,4175,209
20240119,120600,709687285,4175,4175,4175,4175,200
20240119,120500,708852285,4175,4175,4175,4175,0
20240119,120400,708852285,4175,4180,4180,4170,22095
20240119,120300,616695660,4175,4175,4175,4160,275
20240119,120200,615548730,4180,4170,4180,4170,701
20240119,120100,612623055,4175,4175,4175,4175,500
20240119,120000,610535555,4175,4175,4175,4175,3
20240119,115900,610523030,4175,4155,4175,4155,2020
20240119,115800,602089870,4155,4155,4155,4155,0
20240119,115700,602089870,4155,4160,4160,4155,1692
20240119,115600,595058530,4175,4175,4175,4175,20
20240119,115500,594975030,4175,4155,4175,4155,1266
20240119,115400,589713980,4155,4155,4155,4155,10
20240119,115300,589672430,4155,4150,4155,4150,101
20240119,115200,589253275,4150,4155,4155,4150,2938
20240119,115100,577059575,4155,4165,4165,4155,6530
20240119,115000,549910945,4175,4175,4175,4175,5
20240119,114900,549890070,4175,4175,4175,4175,1
20240119,114800,549885895,4165,4175,4175,4165,601
20240119,114700,547382720,4165,4165,4165,4165,0
20240119,114600,547382720,4165,4170,4170,4165,400
20240119,114500,545716665,4175,4175,4175,4175,0
20240119,114400,545716665,4175,4175,4175,4175,0
20240119,114300,545716665,4175,4165,4175,4165,126
20240119,114200,545190945,4165,4165,4165,4165,0
20240119,114100,545190945,4165,4165,4165,4165,0
20240119,114000,545190945,4165,4165,4165,4165,156
20240119,113900,544541205,4165,4165,4165,4165,112
20240119,113800,544074725,4165,4165,4165,4165,970
20240119,113700,540034675,4160,4160,4160,4160,2
20240119,113600,540026355,4160,4160,4160,4160,0
20240119,113500,540026355,4160,4160,4160,4160,149
20240119,113400,539406515,4155,4165,4165,4155,2132
20240119,113300,530538495,4160,4165,4165,4160,894
20240119,113200,526818455,4165,4175,4175,4165,56
20240119,113100,526585115,4175,4175,4175,4175,0
20240119,113000,526585115,4175,4175,4175,4175,7
20240119,112900,526555890,4175,4175,4175,4175,202
20240119,112800,525712540,4175,4175,4175,4175,1
20240119,112700,525708365,4160,4170,4170,4160,125
20240119,112600,525187800,4175,4175,4175,4175,1
20240119,112500,525183625,4180,4180,4180,4180,0
20240119,112400,525183625,4180,4180,4180,4180,0
20240119,112300,525183625,4180,4180,4180,4180,1
20240119,112200,525179445,4180,4180,4180,4180,2
20240119,112100,525171085,4155,4155,4155,4155,0
20240119,112000,525171085,4155,4155,4160,4155,289
20240119,111900,523970280,4155,4180,4180,4155,9219
20240119,111800,485540995,4180,4180,4180,4180,0
20240119,111700,485540995,4180,4180,4180,4180,101
20240119,111600,485118815,4175,4180,4180,4175,792
20240119,111500,481809715,4180,4180,4180,4180,20
20240119,111400,481726115,4180,4180,4180,4180,201
20240119,111300,480885935,4180,4185,4185,4180,625
20240119,111200,478273385,4180,4185,4185,4180,42
20240119,111100,478097620,4185,4185,4185,4185,5
20240119,111000,478076695,4180,4180,4180,4180,10
20240119,110900,478034895,4185,4180,4185,4180,310
20240119,110800,476739040,4180,4180,4180,4180,0
20240119,110700,476739040,4180,4180,4180,4180,555
20240119,110600,474419140,4180,4185,4185,4180,23
20240119,110500,474322900,4185,4185,4185,4185,0
20240119,110400,474322900,4185,4185,4185,4185,129
20240119,110300,473783035,4185,4185,4185,4185,61
20240119,110200,473527750,4185,4185,4185,4185,10
20240119,110100,473485900,4185,4185,4185,4185,2
20240119,110000,473477530,4180,4180,4180,4180,0
20240119,105900,473477530,4180,4180,4180,4180,5
20240119,105800,473456630,4175,4180,4185,4175,47
20240119,105700,473260190,4185,4190,4190,4185,103
20240119,105600,472828630,4190,4190,4190,4190,1
20240119,105500,472824440,4190,4180,4190,4165,3001
20240119,105400,460302710,4195,4175,4195,4175,1771
20240119,105300,452908765,4175,4175,4175,4175,737
20240119,105200,449831790,4175,4185,4200,4175,10802
20240119,105100,404689940,4185,4190,4190,4180,3139
20240119,105000,391553800,4185,4200,4200,4185,5001
20240119,104900,370624600,4185,4200,4200,4185,6846
20240119,104800,341949610,4200,4195,4200,4195,11
20240119,104700,341903440,4195,4195,4195,4195,13
20240119,104600,341848905,4195,4195,4195,4195,0
20240119,104500,341848905,4195,4195,4195,4195,26
20240119,104400,341739835,4195,4195,4195,4195,458
20240119,104300,339818525,4190,4190,4190,4190,1
20240119,104200,339814335,4195,4195,4195,4195,3
20240119,104100,339801750,4195,4195,4195,4195,50
20240119,104000,339592000,4195,4195,4195,4195,33
20240119,103900,339453565,4195,4195,4195,4195,3
20240119,103800,339440980,4195,4195,4195,4195,173
20240119,103700,338715245,4200,4195,4200,4195,21
20240119,103600,338627145,4200,4200,4200,4200,1
20240119,103500,338622945,4195,4195,4195,4195,0
20240119,103400,338622945,4195,4195,4195,4195,142
20240119,103300,338027255,4195,4195,4195,4195,469
20240119,103200,336059800,4195,4195,4195,4195,3
20240119,103100,336047215,4195,4195,4195,4195,1
20240119,103000,336043020,4190,4190,4190,4190,1500
20240119,102900,329758020,4200,4200,4200,4200,0
20240119,102800,329758020,4200,4185,4200,4185,194
20240119,102700,328946005,4190,4190,4190,4190,55
20240119,102600,328715555,4195,4195,4195,4195,0
20240119,102500,328715555,4195,4195,4195,4195,189
20240119,102400,327922700,4195,4195,4195,4195,320
20240119,102300,326580300,4185,4185,4185,4185,0
20240119,102200,326580300,4185,4190,4190,4185,1710
20240119,102100,319422985,4190,4190,4190,4190,0
20240119,102000,319422985,4190,4200,4200,4190,220
20240119,101900,318499685,4195,4195,4195,4195,100
20240119,101800,318080185,4185,4185,4185,4185,10
20240119,101700,318038335,4185,4190,4190,4185,1957
20240119,101600,309845615,4190,4195,4195,4190,900
20240119,101500,306074115,4200,4200,4200,4190,144
20240119,101400,305469365,4190,4190,4200,4190,415
20240119,101300,303728515,4190,4190,4200,4190,61
20240119,101200,303472825,4190,4190,4190,4185,1109
20240119,101100,298831325,4185,4185,4185,4185,0
20240119,101000,298831325,4185,4200,4200,4185,211
20240119,100900,297948215,4185,4185,4185,4185,206
20240119,100800,297086105,4185,4210,4210,4185,1303
20240119,100700,291605585,4210,4185,4210,4185,964
20240119,100600,287571220,4210,4210,4210,4210,0
20240119,100500,287571220,4210,4210,4210,4210,65
20240119,100400,287297570,4210,4210,4210,4210,1
20240119,100300,287293360,4185,4185,4185,4185,1247
20240119,100200,282074665,4185,4185,4185,4185,0
20240119,100100,282074665,4185,4190,4190,4185,1040
20240119,100000,277717255,4210,4195,4210,4195,11
20240119,095900,277671095,4195,4195,4195,4195,1787
20240119,095800,270174630,4195,4185,4195,4185,940
20240119,095700,266240710,4195,4195,4195,4195,212
20240119,095600,265351370,4185,4190,4190,4185,335
20240119,095500,263949390,4190,4185,4190,4185,533
20240119,095400,261717120,4185,4185,4185,4185,0
20240119,095300,261717120,4185,4195,4195,4185,2670
20240119,095200,250525825,4195,4210,4210,4195,633
20240119,095100,247863880,4210,4210,4210,4210,0
20240119,095000,247863880,4210,4210,4210,4210,2
20240119,094900,247855460,4210,4195,4210,4190,94
20240119,094800,247461500,4195,4195,4195,4195,1000
20240119,094700,243266500,4215,4215,4215,4215,0
20240119,094600,243266500,4215,4215,4215,4215,0
20240119,094500,243266500,4215,4215,4215,4215,0
20240119,094400,243266500,4215,4215,4215,4215,1
20240119,094300,243262285,4215,4190,4215,4190,3407
20240119,094200,228984845,4190,4190,4190,4190,1344
20240119,094100,223353485,4190,4190,4190,4190,849
20240119,094000,219796175,4190,4190,4190,4190,10
20240119,093900,219754275,4190,4200,4210,4190,41
20240119,093800,219582335,4200,4200,4200,4200,50
20240119,093700,219372335,4200,4200,4200,4200,1
20240119,093600,219368135,4200,4200,4200,4200,85
20240119,093500,219011135,4200,4200,4200,4190,182
20240119,093400,218248025,4200,4200,4200,4200,121
20240119,093300,217739825,4210,4210,4210,4210,19
20240119,093200,217659835,4215,4200,4215,4185,3503
20240119,093100,202955380,4205,4215,4220,4205,4028
20240119,093000,185994220,4215,4215,4215,4215,189
20240119,092900,185197585,4215,4215,4215,4215,727
20240119,092800,182133280,4215,4215,4215,4215,1179
20240119,092700,177163795,4220,4215,4220,4215,2283
20240119,092600,167540850,4215,4220,4220,4215,1211
20240119,092500,162431930,4220,4230,4230,4220,534
20240119,092400,160178400,4230,4225,4230,4225,510
20240119,092300,158023600,4225,4225,4235,4225,3327
20240119,092200,143959180,4220,4220,4220,4220,513
20240119,092100,141794320,4215,4215,4215,4215,210
20240119,092000,140909170,4220,4215,4220,4215,161
20240119,091900,140230250,4210,4210,4210,4210,691
20240119,091800,137321140,4215,4220,4220,4210,704
20240119,091700,134355715,4215,4220,4225,4215,1240
20240119,091600,129121920,4225,4225,4225,4225,919
20240119,091500,125239145,4220,4220,4225,4215,3312
20240119,091400,111258660,4220,4215,4220,4215,2695
20240119,091300,99890005,4210,4215,4215,4210,600
20240119,091200,97363505,4215,4210,4215,4210,873
20240119,091100,93686575,4195,4195,4195,4195,0
20240119,091000,93686575,4195,4205,4210,4195,2161
20240119,090900,84593915,4210,4210,4215,4210,2288
20240119,090800,74961010,4205,4200,4205,4200,280
20240119,090700,73783710,4190,4195,4195,4190,601
20240119,090600,71265500,4190,4190,4190,4190,49
20240119,090500,71060190,4190,4220,4220,4190,1779
20240119,090400,63592510,4220,4210,4220,4190,1854
20240119,090300,55790825,4210,4210,4210,4210,239
20240119,090200,54784635,4185,4185,4185,4185,901
20240119,090100,51013950,4210,4180,4210,4175,1150
20240119,090000,46196285,4175,4175,4190,4175,11002