KissMeData/024110/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190800,6866562520,11490,11490,11490,11490,106997
20240118,190700,6866562520,11490,11490,11490,11490,0
20240118,190600,6866562520,11490,11490,11490,11490,0
20240118,190500,6866562520,11490,11490,11490,11490,0
20240118,190400,6866562520,11490,11490,11490,11490,0
20240118,190300,6866562520,11490,11490,11490,11490,0
20240118,190200,6866562520,11490,11490,11490,11490,0
20240118,190100,6866562520,11490,11490,11490,11490,0
20240118,190000,6866562520,11490,11490,11490,11490,0
20240118,185900,6866562520,11490,11490,11490,11490,0
20240118,185800,6866562520,11490,11490,11490,11490,0
20240118,185700,6866562520,11490,11490,11490,11490,0
20240118,185600,6866562520,11490,11490,11490,11490,0
20240118,185500,6866562520,11490,11490,11490,11490,0
20240118,185400,6866562520,11490,11490,11490,11490,0
20240118,185300,6866562520,11490,11490,11490,11490,0
20240118,185200,6866562520,11490,11490,11490,11490,0
20240118,185100,6866562520,11490,11490,11490,11490,0
20240118,185000,6866562520,11490,11490,11490,11490,0
20240118,184900,6866562520,11490,11490,11490,11490,0
20240118,184800,6866562520,11490,11490,11490,11490,0
20240118,184700,6866562520,11490,11490,11490,11490,0
20240118,184600,6866562520,11490,11490,11490,11490,0
20240118,184500,6866562520,11490,11490,11490,11490,0
20240118,184400,6866562520,11490,11490,11490,11490,0
20240118,184300,6866562520,11490,11490,11490,11490,0
20240118,184200,6866562520,11490,11490,11490,11490,0
20240118,184100,6866562520,11490,11490,11490,11490,0
20240118,184000,6866562520,11490,11490,11490,11490,0
20240118,183900,6866562520,11490,11490,11490,11490,0
20240118,183800,6866562520,11490,11490,11490,11490,106997
20240118,183700,6866562520,11490,11490,11490,11490,0
20240118,183600,6866562520,11490,11490,11490,11490,0
20240118,183500,6866562520,11490,11490,11490,11490,0
20240118,183400,6866562520,11490,11490,11490,11490,0
20240118,183300,6866562520,11490,11490,11490,11490,0
20240118,183200,6866562520,11490,11490,11490,11490,0
20240118,183100,6866562520,11490,11490,11490,11490,0
20240118,183000,6866562520,11490,11490,11490,11490,0
20240118,182900,6866562520,11490,11490,11490,11490,0
20240118,182800,6866562520,11490,11490,11490,11490,0
20240118,182700,6866562520,11490,11490,11490,11490,0
20240118,182600,6866562520,11490,11490,11490,11490,0
20240118,182500,6866562520,11490,11490,11490,11490,0
20240118,182400,6866562520,11490,11490,11490,11490,0
20240118,182300,6866562520,11490,11490,11490,11490,0
20240118,182200,6866562520,11490,11490,11490,11490,0
20240118,182100,6866562520,11490,11490,11490,11490,0
20240118,182000,6866562520,11490,11490,11490,11490,0
20240118,181900,6866562520,11490,11490,11490,11490,0
20240118,181800,6866562520,11490,11490,11490,11490,0
20240118,181700,6866562520,11490,11490,11490,11490,0
20240118,181600,6866562520,11490,11490,11490,11490,0
20240118,181500,6866562520,11490,11490,11490,11490,0
20240118,181400,6866562520,11490,11490,11490,11490,0
20240118,181300,6866562520,11490,11490,11490,11490,0
20240118,181200,6866562520,11490,11490,11490,11490,0
20240118,181100,6866562520,11490,11490,11490,11490,0
20240118,181000,6866562520,11490,11490,11490,11490,0
20240118,180900,6866562520,11490,11490,11490,11490,0
20240118,180800,6866562520,11490,11490,11490,11490,106997
20240118,180700,6866562520,11490,11490,11490,11490,0
20240118,180600,6866562520,11490,11490,11490,11490,0
20240118,180500,6866562520,11490,11490,11490,11490,0
20240118,180400,6866562520,11490,11490,11490,11490,0
20240118,180300,6866562520,11490,11490,11490,11490,0
20240118,180200,6866562520,11490,11490,11490,11490,0
20240118,180100,6866562520,11490,11490,11490,11490,0
20240118,180000,6866562520,11490,11490,11490,11490,0
20240118,175900,6866562520,11490,11490,11490,11490,0
20240118,175800,6866562520,11490,11490,11490,11490,0
20240118,175700,6866562520,11490,11490,11490,11490,0
20240118,175600,6866562520,11490,11490,11490,11490,0
20240118,175500,6866562520,11490,11490,11490,11490,0
20240118,175400,6866562520,11490,11490,11490,11490,0
20240118,175300,6866562520,11490,11490,11490,11490,0
20240118,175200,6866562520,11490,11490,11490,11490,0
20240118,175100,6866562520,11490,11490,11490,11490,0
20240118,175000,6866562520,11490,11490,11490,11490,0
20240118,174900,6866562520,11490,11490,11490,11490,0
20240118,174800,6866562520,11490,11490,11490,11490,0
20240118,174700,6866562520,11490,11490,11490,11490,0
20240118,174600,6866562520,11490,11490,11490,11490,0
20240118,174500,6866562520,11490,11490,11490,11490,0
20240118,174400,6866562520,11490,11490,11490,11490,0
20240118,174300,6866562520,11490,11490,11490,11490,0
20240118,174200,6866562520,11490,11490,11490,11490,0
20240118,174100,6866562520,11490,11490,11490,11490,0
20240118,174000,6866562520,11490,11490,11490,11490,0
20240118,173900,6866562520,11490,11490,11490,11490,0
20240118,173800,6866562520,11490,11490,11490,11490,106997
20240118,173700,6866562520,11490,11490,11490,11490,0
20240118,173600,6866562520,11490,11490,11490,11490,0
20240118,173500,6866562520,11490,11490,11490,11490,0
20240118,173400,6866562520,11490,11490,11490,11490,0
20240118,173300,6866562520,11490,11490,11490,11490,0
20240118,173200,6866562520,11490,11490,11490,11490,0
20240118,173100,6866562520,11490,11490,11490,11490,0
20240118,173000,6866562520,11490,11490,11490,11490,0
20240118,172900,6866562520,11490,11490,11490,11490,0
20240118,172800,6866562520,11490,11490,11490,11490,0
20240118,172700,6866562520,11490,11490,11490,11490,0
20240118,172600,6866562520,11490,11490,11490,11490,0
20240118,172500,6866562520,11490,11490,11490,11490,0
20240118,172400,6866562520,11490,11490,11490,11490,0
20240118,172300,6866562520,11490,11490,11490,11490,0
20240118,172200,6866562520,11490,11490,11490,11490,0
20240118,172100,6866562520,11490,11490,11490,11490,0
20240118,172000,6866562520,11490,11490,11490,11490,0
20240118,171900,6866562520,11490,11490,11490,11490,0
20240118,171800,6866562520,11490,11490,11490,11490,0
20240118,171700,6866562520,11490,11490,11490,11490,0
20240118,171600,6866562520,11490,11490,11490,11490,0
20240118,171500,6866562520,11490,11490,11490,11490,0
20240118,171400,6866562520,11490,11490,11490,11490,0
20240118,171300,6866562520,11490,11490,11490,11490,0
20240118,171200,6866562520,11490,11490,11490,11490,0
20240118,171100,6866562520,11490,11490,11490,11490,0
20240118,171000,6866562520,11490,11490,11490,11490,0
20240118,170900,6866562520,11490,11490,11490,11490,0
20240118,170800,6866562520,11490,11490,11490,11490,106997
20240118,170700,6866562520,11490,11490,11490,11490,0
20240118,170600,6866562520,11490,11490,11490,11490,0
20240118,170500,6866562520,11490,11490,11490,11490,0
20240118,170400,6866562520,11490,11490,11490,11490,0
20240118,170300,6866562520,11490,11490,11490,11490,0
20240118,170200,6866562520,11490,11490,11490,11490,0
20240118,170100,6866562520,11490,11490,11490,11490,0
20240118,170000,6866562520,11490,11490,11490,11490,0
20240118,165900,6866562520,11490,11490,11490,11490,0
20240118,165800,6866562520,11490,11490,11490,11490,0
20240118,165700,6866562520,11490,11490,11490,11490,0
20240118,165600,6866562520,11490,11490,11490,11490,0
20240118,165500,6866562520,11490,11490,11490,11490,0
20240118,165400,6866562520,11490,11490,11490,11490,0
20240118,165300,6866562520,11490,11490,11490,11490,0
20240118,165200,6866562520,11490,11490,11490,11490,0
20240118,165100,6866562520,11490,11490,11490,11490,0
20240118,165000,6866562520,11490,11490,11490,11490,0
20240118,164900,6866562520,11490,11490,11490,11490,0
20240118,164800,6866562520,11490,11490,11490,11490,0
20240118,164700,6866562520,11490,11490,11490,11490,0
20240118,164600,6866562520,11490,11490,11490,11490,0
20240118,164500,6866562520,11490,11490,11490,11490,0
20240118,164400,6866562520,11490,11490,11490,11490,0
20240118,164300,6866562520,11490,11490,11490,11490,0
20240118,164200,6866562520,11490,11490,11490,11490,0
20240118,164100,6866562520,11490,11490,11490,11490,0
20240118,164000,6866562520,11490,11490,11490,11490,0
20240118,163900,6866562520,11490,11490,11490,11490,0
20240118,163800,6866562520,11490,11490,11490,11490,106997
20240118,163700,6866562520,11490,11490,11490,11490,0
20240118,163600,6866562520,11490,11490,11490,11490,0
20240118,163500,6866562520,11490,11490,11490,11490,0
20240118,163400,6866562520,11490,11490,11490,11490,0
20240118,163300,6866562520,11490,11490,11490,11490,0
20240118,163200,6866562520,11490,11490,11490,11490,0
20240118,163100,6866562520,11490,11490,11490,11490,0
20240118,163000,6866562520,11490,11490,11490,11490,0
20240118,162900,6866562520,11490,11490,11490,11490,0
20240118,162800,6866562520,11490,11490,11490,11490,0
20240118,162700,6866562520,11490,11490,11490,11490,0
20240118,162600,6866562520,11490,11490,11490,11490,0
20240118,162500,6866562520,11490,11490,11490,11490,0
20240118,162400,6866562520,11490,11490,11490,11490,0
20240118,162300,6866562520,11490,11490,11490,11490,0
20240118,162200,6866562520,11490,11490,11490,11490,0
20240118,162100,6866562520,11490,11490,11490,11490,0
20240118,162000,6866562520,11490,11490,11490,11490,0
20240118,161900,6866562520,11490,11490,11490,11490,0
20240118,161800,6866562520,11490,11490,11490,11490,0
20240118,161700,6866562520,11490,11490,11490,11490,0
20240118,161600,6866562520,11490,11490,11490,11490,0
20240118,161500,6866562520,11490,11490,11490,11490,0
20240118,161400,6866562520,11490,11490,11490,11490,0
20240118,161300,6866562520,11490,11490,11490,11490,0
20240118,161200,6866562520,11490,11490,11490,11490,0
20240118,161100,6866562520,11490,11490,11490,11490,0
20240118,161000,6866562520,11490,11490,11490,11490,0
20240118,160900,6866562520,11490,11490,11490,11490,0
20240118,160800,6866562520,11490,11490,11490,11490,106997
20240118,160700,6866562520,11490,11490,11490,11490,0
20240118,160600,6866562520,11490,11490,11490,11490,0
20240118,160500,6866562520,11490,11490,11490,11490,0
20240118,160400,6866562520,11490,11490,11490,11490,0
20240118,160300,6866562520,11490,11490,11490,11490,0
20240118,160200,6866562520,11490,11490,11490,11490,0
20240118,160100,6866562520,11490,11490,11490,11490,0
20240118,160000,6866562520,11490,11490,11490,11490,0
20240118,155900,6866562520,11490,11490,11490,11490,0
20240118,155800,6866562520,11490,11490,11490,11490,0
20240118,155700,6866562520,11490,11490,11490,11490,0
20240118,155600,6866562520,11490,11490,11490,11490,0
20240118,155500,6866562520,11490,11490,11490,11490,0
20240118,155400,6866562520,11490,11490,11490,11490,0
20240118,155300,6866562520,11490,11490,11490,11490,0
20240118,155200,6866562520,11490,11490,11490,11490,0
20240118,155100,6866562520,11490,11490,11490,11490,0
20240118,155000,6866562520,11490,11490,11490,11490,0
20240118,154900,6866562520,11490,11490,11490,11490,0
20240118,154800,6866562520,11490,11490,11490,11490,0
20240118,154700,6866562520,11490,11490,11490,11490,0
20240118,154600,6866562520,11490,11490,11490,11490,0
20240118,154500,6866562520,11490,11490,11490,11490,0
20240118,154400,6866562520,11490,11490,11490,11490,0
20240118,154300,6866562520,11490,11490,11490,11490,0
20240118,154200,6866562520,11490,11490,11490,11490,0
20240118,154100,6866562520,11490,11490,11490,11490,0
20240118,154000,6866562520,11490,11490,11490,11490,0
20240118,153900,6866562520,11490,11490,11490,11490,0
20240118,153800,6866562520,11490,11490,11490,11490,106997
20240118,153700,6866562520,11490,11490,11490,11490,0
20240118,153600,6866562520,11490,11490,11490,11490,0
20240118,153500,6866562520,11490,11490,11490,11490,0
20240118,153400,6866562520,11490,11490,11490,11490,0
20240118,153300,6866562520,11490,11490,11490,11490,0
20240118,153200,6866562520,11490,11490,11490,11490,0
20240118,153100,6866562520,11490,11490,11490,11490,0
20240118,153000,6866562520,11490,11490,11490,11490,106997
20240118,152900,5637166990,11520,11520,11520,11520,0
20240118,152800,5637166990,11520,11520,11520,11520,0
20240118,152700,5637166990,11520,11520,11520,11520,0
20240118,152600,5637166990,11520,11520,11520,11520,0
20240118,152500,5637166990,11520,11520,11520,11520,0
20240118,152400,5637166990,11520,11520,11520,11520,0
20240118,152300,5637166990,11520,11520,11520,11520,0
20240118,152200,5637166990,11520,11520,11520,11520,0
20240118,152100,5637166990,11520,11520,11520,11520,0
20240118,152000,5637166990,11520,11520,11520,11520,0
20240118,151900,5637166990,11520,11510,11520,11500,3879
20240118,151800,5592513480,11510,11510,11510,11500,1113
20240118,151700,5579704960,11500,11500,11510,11500,1708
20240118,151600,5560054770,11500,11500,11500,11490,2140
20240118,151500,5535448140,11500,11490,11500,11490,1771
20240118,151400,5515085760,11500,11490,11500,11490,485
20240118,151300,5509510110,11500,11490,11500,11490,1641
20240118,151200,5490640610,11500,11510,11510,11490,13368
20240118,151100,5336906470,11510,11500,11510,11500,895
20240118,151000,5326606330,11510,11510,11510,11500,1846
20240118,150900,5305360740,11510,11510,11510,11500,904
20240118,150800,5294956500,11510,11500,11510,11500,1836
20240118,150700,5273825390,11510,11510,11510,11500,907
20240118,150600,5263386660,11500,11500,11510,11500,1512
20240118,150500,5245984320,11510,11500,11510,11500,1110
20240118,150400,5233213760,11510,11500,11510,11500,1340
20240118,150300,5217791230,11510,11500,11510,11500,2611
20240118,150200,5187747570,11510,11510,11510,11500,890
20240118,150100,5177505100,11500,11510,11510,11500,1491
20240118,150000,5160349870,11500,11510,11510,11500,3201
20240118,145900,5123528060,11500,11500,11510,11500,1719
20240118,145800,5103747120,11510,11510,11510,11500,175
20240118,145700,5101734010,11500,11510,11510,11500,418
20240118,145600,5096926390,11510,11510,11510,11500,1057
20240118,145500,5084763230,11500,11500,11510,11500,577
20240118,145400,5078122510,11500,11510,11510,11500,494
20240118,145300,5072440910,11510,11510,11510,11500,772
20240118,145200,5063556640,11510,11510,11510,11500,2463
20240118,145100,5035208840,11510,11510,11510,11500,172
20240118,145000,5033229880,11510,11510,11510,11500,592
20240118,144900,5026421420,11500,11510,11510,11500,966
20240118,144800,5015304670,11510,11500,11510,11500,434
20240118,144700,5010313170,11510,11510,11510,11500,483
20240118,144600,5004754260,11500,11510,11510,11500,570
20240118,144500,4998193580,11510,11510,11510,11500,1138
20240118,144400,4985096100,11500,11510,11510,11500,630
20240118,144300,4977847270,11510,11510,11510,11500,960
20240118,144200,4966802380,11510,11500,11510,11500,3544
20240118,144100,4926033650,11510,11500,11510,11500,723
20240118,144000,4917714610,11510,11510,11510,11500,366
20240118,143900,4913502930,11500,11510,11510,11500,170
20240118,143800,4911547580,11510,11510,11510,11500,1370
20240118,143700,4895779930,11500,11510,11510,11500,609
20240118,143600,4888771360,11510,11500,11510,11500,262
20240118,143500,4885757970,11510,11510,11510,11500,1225
20240118,143400,4871659720,11500,11510,11510,11500,526
20240118,143300,4865609770,11510,11510,11510,11510,469
20240118,143200,4860211580,11510,11510,11510,11500,348
20240118,143100,4856208890,11500,11510,11510,11500,820
20240118,143000,4846771220,11500,11510,11510,11500,259
20240118,142900,4843791980,11500,11500,11510,11500,325
20240118,142800,4840053950,11510,11510,11510,11500,1071
20240118,142700,4827729610,11500,11510,11510,11500,1420
20240118,142600,4811398900,11510,11510,11510,11500,196
20240118,142500,4809144450,11510,11510,11510,11500,125
20240118,142400,4807706550,11510,11500,11510,11500,891
20240118,142300,4797452070,11500,11510,11510,11500,11365
20240118,142200,4666753840,11510,11510,11510,11500,400
20240118,142100,4662149860,11500,11510,11510,11500,1199
20240118,142000,4648353730,11510,11510,11510,11500,336
20240118,141900,4644486390,11500,11510,11510,11500,798
20240118,141800,4635301800,11510,11510,11510,11500,618
20240118,141700,4628188630,11500,11510,11510,11500,1289
20240118,141600,4613353580,11510,11510,11510,11500,608
20240118,141500,4606356980,11500,11510,11510,11500,758
20240118,141400,4597635080,11510,11510,11510,11500,1132
20240118,141300,4584606250,11500,11510,11510,11500,680
20240118,141200,4576782100,11510,11500,11510,11500,548
20240118,141100,4570477630,11510,11510,11510,11500,706
20240118,141000,4562354470,11510,11500,11510,11500,1664
20240118,140900,4543204310,11510,11510,11510,11500,268
20240118,140800,4540120290,11500,11510,11510,11500,587
20240118,140700,4533365160,11500,11510,11510,11500,1262
20240118,140600,4518840860,11510,11500,11510,11500,361
20240118,140500,4514687640,11510,11500,11510,11500,997
20240118,140400,4503215190,11510,11510,11510,11500,403
20240118,140300,4498576760,11500,11510,11510,11500,1184
20240118,140200,4484950930,11510,11510,11510,11510,361
20240118,140100,4480795820,11510,11510,11510,11500,4373
20240118,140000,4430501660,11510,11500,11510,11500,1117
20240118,135900,4417645000,11500,11510,11510,11500,431
20240118,135800,4412685390,11500,11510,11510,11500,821
20240118,135700,4403239000,11510,11510,11510,11500,415
20240118,135600,4398464210,11510,11510,11510,11500,1203
20240118,135500,4384618540,11510,11500,11510,11500,3585
20240118,135400,4343386450,11510,11510,11510,11500,479
20240118,135300,4337874930,11510,11510,11510,11500,789
20240118,135200,4328793860,11510,11500,11510,11500,453
20240118,135100,4323584120,11500,11500,11510,11500,114
20240118,135000,4322272900,11510,11510,11510,11500,179
20240118,134900,4320213690,11500,11510,11510,11500,816
20240118,134800,4310822270,11500,11500,11510,11500,352
20240118,134700,4306774030,11510,11510,11510,11500,403
20240118,134600,4302139150,11500,11510,11510,11500,1110
20240118,134500,4289366370,11510,11520,11520,11500,4885
20240118,134400,4233137380,11510,11510,11520,11510,584
20240118,134300,4226412310,11520,11510,11520,11510,401
20240118,134200,4221792800,11510,11510,11520,11510,1260
20240118,134100,4207280640,11520,11520,11520,11510,358
20240118,134000,4203156920,11510,11520,11520,11510,537
20240118,133900,4196971890,11520,11520,11520,11510,1073
20240118,133800,4184611060,11510,11510,11520,11510,1843
20240118,133700,4163393900,11510,11520,11520,11510,337
20240118,133600,4159512930,11510,11510,11520,11510,485
20240118,133500,4153927150,11520,11520,11520,11510,1014
20240118,133400,4142246200,11520,11520,11520,11510,452
20240118,133300,4137039270,11510,11520,11520,11510,958
20240118,133200,4126004450,11520,11520,11520,11510,750
20240118,133100,4117364460,11520,11520,11520,11510,301
20240118,133000,4113898420,11510,11510,11520,11510,390
20240118,132900,4109408940,11520,11510,11520,11510,97
20240118,132800,4108292360,11520,11510,11520,11510,1003
20240118,132700,4096739900,11520,11520,11520,11510,300
20240118,132600,4093286610,11520,11520,11520,11520,324
20240118,132500,4089554130,11510,11520,11530,11510,2569
20240118,132400,4059959680,11510,11520,11520,11510,18
20240118,132300,4059752370,11520,11510,11520,11510,193
20240118,132200,4057529350,11520,11520,11520,11510,220
20240118,132100,4054996240,11520,11520,11530,11520,8975
20240118,132000,3951596880,11520,11530,11530,11520,253
20240118,131900,3948680290,11520,11520,11530,11520,483
20240118,131800,3943112710,11530,11530,11530,11520,1078
20240118,131700,3930683710,11530,11530,11530,11520,248
20240118,131600,3927824820,11530,11530,11530,11520,384
20240118,131500,3923398410,11530,11530,11530,11520,15
20240118,131400,3923225490,11530,11530,11530,11520,857
20240118,131300,3913344830,11530,11530,11530,11520,78
20240118,131200,3912445790,11530,11520,11530,11520,89
20240118,131100,3911420090,11530,11530,11530,11520,2834
20240118,131000,3878744320,11530,11520,11530,11520,514
20240118,130900,3872822780,11520,11530,11530,11520,458
20240118,130800,3867543240,11530,11530,11530,11520,41
20240118,130700,3867070530,11520,11530,11530,11520,3858
20240118,130600,3822618930,11530,11530,11530,11520,503
20240118,130500,3816819360,11520,11530,11530,11520,463
20240118,130400,3811482690,11530,11530,11530,11520,2037
20240118,130300,3787996520,11520,11530,11530,11520,247
20240118,130200,3785149130,11530,11530,11530,11530,487
20240118,130100,3779534020,11530,11530,11530,11520,396
20240118,130000,3774968480,11530,11520,11530,11520,901
20240118,125900,3764579970,11530,11530,11530,11520,561
20240118,125800,3758112230,11530,11530,11530,11520,288
20240118,125700,3754791600,11530,11530,11530,11520,2126
20240118,125600,3730279280,11530,11530,11530,11520,226
20240118,125500,3727673520,11530,11520,11530,11520,531
20240118,125400,3721553510,11520,11530,11530,11520,562
20240118,125300,3715074400,11530,11530,11530,11520,1359
20240118,125200,3699405140,11520,11530,11530,11520,461
20240118,125100,3694091570,11530,11530,11530,11520,287
20240118,125000,3690782880,11530,11520,11530,11520,1782
20240118,124900,3670238540,11530,11530,11530,11520,1493
20240118,124800,3653024270,11530,11520,11530,11520,418
20240118,124700,3648206150,11520,11530,11530,11520,2214
20240118,124600,3622678970,11530,11530,11530,11520,1504
20240118,124500,3605338370,11530,11530,11530,11520,616
20240118,124400,3598236300,11530,11520,11530,11520,998
20240118,124300,3586729700,11530,11520,11530,11520,1164
20240118,124200,3573309310,11520,11520,11530,11520,288
20240118,124100,3569989090,11530,11520,11530,11520,277
20240118,124000,3566795890,11520,11520,11520,11510,4176
20240118,123900,3518688380,11520,11520,11520,11510,1928
20240118,123800,3496477850,11520,11520,11520,11520,1702
20240118,123700,3476870810,11520,11520,11520,11510,248
20240118,123600,3474013870,11520,11510,11520,11510,2061
20240118,123500,3450271170,11520,11520,11520,11520,295
20240118,123400,3446872770,11520,11520,11520,11510,271
20240118,123300,3443750870,11520,11520,11520,11510,1269
20240118,123200,3429142000,11520,11520,11520,11510,966
20240118,123100,3418013690,11520,11520,11520,11520,553
20240118,123000,3411643130,11510,11510,11510,11500,1333
20240118,122900,3396300310,11510,11510,11510,11500,1225
20240118,122800,3382201760,11510,11510,11510,11510,1007
20240118,122700,3370611190,11510,11510,11510,11500,294
20240118,122600,3367228050,11510,11510,11510,11500,325
20240118,122500,3363487520,11510,11510,11510,11500,993
20240118,122400,3352058100,11510,11500,11510,11500,614
20240118,122300,3344992610,11510,11510,11510,11510,1977
20240118,122200,3322237340,11510,11510,11510,11500,1905
20240118,122100,3300310800,11510,11500,11510,11500,775
20240118,122000,3291396270,11510,11510,11510,11500,315
20240118,121900,3287771350,11510,11510,11510,11500,357
20240118,121800,3283663040,11500,11500,11510,11500,1084
20240118,121700,3271187030,11510,11500,11510,11500,342
20240118,121600,3267251990,11500,11510,11510,11500,277
20240118,121500,3264063730,11510,11510,11510,11500,1155
20240118,121400,3250769720,11510,11500,11510,11500,184
20240118,121300,3248652600,11510,11500,11510,11500,425
20240118,121200,3243761520,11510,11500,11510,11500,236
20240118,121100,3241045170,11500,11510,11510,11500,1030
20240118,121000,3229190520,11510,11510,11510,11500,286
20240118,120900,3225898700,11510,11500,11510,11500,125
20240118,120800,3224460660,11500,11510,11510,11500,735
20240118,120700,3216000840,11510,11510,11510,11510,518
20240118,120600,3210038660,11510,11510,11510,11500,1164
20240118,120500,3196652370,11500,11510,11510,11500,56
20240118,120400,3196007830,11510,11510,11510,11500,1221
20240118,120300,3181954130,11500,11510,11510,11500,68
20240118,120200,3181171460,11510,11510,11510,11500,3678
20240118,120100,3138837690,11510,11520,11520,11510,2067
20240118,120000,3115038690,11520,11510,11520,11510,254
20240118,115900,3112115030,11510,11520,11520,11510,148
20240118,115800,3110411010,11520,11510,11520,11510,59
20240118,115700,3109731610,11510,11510,11520,11510,1369
20240118,115600,3093967090,11510,11510,11510,11510,578
20240118,115500,3087314310,11510,11510,11520,11510,118
20240118,115400,3085955860,11510,11520,11520,11510,759
20240118,115300,3077212490,11520,11520,11520,11510,6632
20240118,115200,3000875680,11520,11520,11520,11510,275
20240118,115100,2997707950,11510,11510,11520,11510,262
20240118,115000,2994690080,11510,11520,11520,11510,1201
20240118,114900,2980855500,11510,11510,11520,11510,168
20240118,114800,2978920450,11520,11510,11520,11510,320
20240118,114700,2975234220,11520,11510,11520,11510,1063
20240118,114600,2962989200,11510,11510,11520,11510,234
20240118,114500,2960294110,11510,11520,11520,11510,410
20240118,114400,2955571180,11520,11510,11520,11510,173
20240118,114300,2953578510,11510,11520,11520,11510,1157
20240118,114200,2940251190,11510,11520,11520,11510,718
20240118,114100,2931980000,11520,11520,11520,11510,842
20240118,114000,2922280560,11510,11510,11520,11510,1145
20240118,113900,2909090430,11510,11520,11520,11510,554
20240118,113800,2902708650,11520,11520,11520,11510,378
20240118,113700,2898354380,11520,11510,11520,11510,581
20240118,113600,2891663770,11510,11510,11520,11510,1116
20240118,113500,2878807750,11520,11510,11520,11510,222
20240118,113400,2876250480,11520,11520,11520,11510,495
20240118,113300,2870549090,11520,11520,11520,11510,2338
20240118,113200,2843615780,11510,11510,11520,11510,308
20240118,113100,2840068690,11510,11510,11520,11510,456
20240118,113000,2834820090,11510,11520,11520,11510,1050
20240118,112900,2822734380,11520,11510,11520,11510,797
20240118,112800,2813553640,11510,11510,11520,11510,88
20240118,112700,2812540330,11520,11510,11520,11510,92
20240118,112600,2811481300,11510,11510,11520,11510,1329
20240118,112500,2796171700,11510,11510,11520,11510,1426
20240118,112400,2779758270,11510,11510,11520,11510,1778
20240118,112300,2759293410,11510,11510,11510,11510,237
20240118,112200,2756565540,11520,11510,11520,11510,1016
20240118,112100,2744863930,11510,11510,11510,11510,337
20240118,112000,2740985060,11510,11510,11520,11510,627
20240118,111900,2733767860,11510,11500,11520,11500,1635
20240118,111800,2714939490,11500,11500,11510,11500,196
20240118,111700,2712683650,11510,11510,11520,11500,1481
20240118,111600,2695637720,11510,11520,11520,11510,345
20240118,111500,2691666580,11510,11510,11520,11510,4613
20240118,111400,2638560460,11510,11510,11520,11510,496
20240118,111300,2632849630,11520,11520,11520,11510,1002
20240118,111200,2621310700,11510,11500,11520,11500,870
20240118,111100,2611297140,11510,11510,11510,11500,438
20240118,111000,2606255930,11510,11500,11510,11500,294
20240118,110900,2602872280,11510,11500,11510,11500,1226
20240118,110800,2588761600,11510,11510,11510,11500,1101
20240118,110700,2576089110,11500,11510,11510,11500,232
20240118,110600,2573419070,11500,11510,11510,11500,919
20240118,110500,2562841550,11500,11500,11510,11500,942
20240118,110400,2552000240,11510,11510,11510,11500,320
20240118,110300,2548317220,11500,11510,11510,11500,411
20240118,110200,2543586900,11510,11510,11510,11500,465
20240118,110100,2538234920,11510,11510,11510,11500,1144
20240118,110000,2525067760,11510,11510,11510,11500,267
20240118,105900,2521995520,11510,11510,11510,11500,233
20240118,105800,2519313840,11500,11510,11510,11500,1674
20240118,105700,2500046400,11510,11500,11510,11500,513
20240118,105600,2494141960,11500,11510,11510,11500,332
20240118,105500,2490322290,11500,11510,11510,11500,313
20240118,105400,2486719930,11510,11510,11510,11500,2007
20240118,105300,2463629700,11510,11510,11510,11500,856
20240118,105200,2453778320,11510,11510,11510,11500,1388
20240118,105100,2437806890,11510,11500,11510,11500,1207
20240118,105000,2423916490,11500,11510,11510,11500,623
20240118,104900,2416746620,11500,11500,11510,11500,340
20240118,104800,2412833620,11510,11500,11510,11500,502
20240118,104700,2407055770,11510,11510,11510,11500,2861
20240118,104600,2374126660,11500,11500,11510,11500,2708
20240118,104500,2342983200,11510,11500,11510,11500,252
20240118,104400,2340082970,11510,11510,11510,11500,842
20240118,104300,2330391740,11510,11510,11510,11500,923
20240118,104200,2319768290,11500,11510,11510,11500,1346
20240118,104100,2304276010,11510,11500,11510,11500,217
20240118,104000,2301778730,11510,11510,11510,11500,1031
20240118,103900,2289911930,11500,11510,11510,11500,253
20240118,103800,2287000190,11500,11510,11510,11500,298
20240118,103700,2283570590,11510,11510,11510,11500,905
20240118,103600,2273154220,11500,11510,11510,11500,1606
20240118,103500,2254679000,11510,11510,11520,11500,2011
20240118,103400,2231532510,11520,11510,11520,11510,497
20240118,103300,2225810300,11520,11510,11520,11510,1418
20240118,103200,2209478260,11510,11510,11520,11510,2318
20240118,103100,2182779950,11520,11520,11520,11510,764
20240118,103000,2173981540,11510,11510,11520,11510,1320
20240118,102900,2158778140,11520,11520,11520,11500,544
20240118,102800,2152513550,11520,11510,11520,11510,528
20240118,102700,2146434920,11510,11500,11510,11500,7599
20240118,102600,2058993460,11500,11500,11500,11500,1212
20240118,102500,2045055460,11500,11500,11500,11490,272
20240118,102400,2041927600,11500,11490,11500,11490,390
20240118,102300,2037443490,11500,11500,11500,11490,1466
20240118,102200,2020585330,11500,11510,11510,11490,1766
20240118,102100,2000276150,11510,11510,11510,11500,13
20240118,102000,2000126630,11500,11510,11510,11500,197
20240118,101900,1997859220,11500,11500,11510,11490,3373
20240118,101800,1959063190,11490,11500,11500,11490,903
20240118,101700,1948678810,11500,11500,11500,11490,221
20240118,101600,1946138080,11500,11510,11510,11500,8292
20240118,101500,1850766500,11510,11510,11510,11500,1265
20240118,101400,1836206370,11510,11510,11510,11500,497
20240118,101300,1830489030,11500,11510,11510,11500,187
20240118,101200,1828337380,11510,11510,11510,11500,911
20240118,101100,1817851900,11510,11510,11510,11510,1047
20240118,101000,1805800930,11510,11500,11510,11490,12923
20240118,100900,1657176180,11490,11490,11500,11490,863
20240118,100800,1647252380,11500,11500,11500,11490,2617
20240118,100700,1617156890,11500,11500,11500,11490,45
20240118,100600,1616639520,11490,11490,11500,11490,185
20240118,100500,1614513230,11500,11500,11500,11490,3634
20240118,100400,1572722380,11490,11490,11500,11490,1880
20240118,100300,1551105180,11500,11500,11500,11490,315
20240118,100200,1547485480,11500,11500,11500,11490,1160
20240118,100100,1534147580,11500,11500,11500,11490,391
20240118,100000,1529654550,11490,11500,11500,11490,2163
20240118,095900,1504792390,11490,11490,11500,11490,1038
20240118,095800,1492855660,11490,11500,11500,11490,1425
20240118,095700,1476474220,11490,11490,11500,11490,238
20240118,095600,1473739480,11490,11500,11500,11490,270
20240118,095500,1470635970,11500,11500,11500,11490,912
20240118,095400,1460149560,11500,11490,11500,11490,703
20240118,095300,1452070750,11500,11500,11500,11490,1165
20240118,095200,1438673260,11500,11500,11510,11500,22
20240118,095100,1438420250,11510,11500,11510,11500,907
20240118,095000,1427982460,11500,11500,11510,11500,148
20240118,094900,1426279820,11500,11500,11500,11490,38
20240118,094800,1425842840,11500,11490,11500,11490,2294
20240118,094700,1399461910,11500,11500,11500,11490,17
20240118,094600,1399266550,11490,11500,11500,11490,543
20240118,094500,1393024070,11500,11510,11510,11500,3075
20240118,094400,1357661480,11510,11500,11510,11500,863
20240118,094300,1347728550,11500,11500,11510,11500,938
20240118,094200,1336940110,11500,11510,11510,11500,346
20240118,094100,1332958310,11500,11510,11520,11500,3432
20240118,094000,1293449390,11510,11510,11510,11500,260
20240118,093900,1290456910,11510,11520,11520,11500,29
20240118,093800,1290122980,11520,11500,11520,11500,2189
20240118,093700,1264915870,11500,11490,11510,11490,1464
20240118,093600,1248073000,11490,11500,11500,11490,2883
20240118,093500,1214939540,11500,11500,11500,11500,1360
20240118,093400,1199299540,11500,11510,11510,11490,5650
20240118,093300,1134316720,11510,11510,11510,11500,1429
20240118,093200,1117868950,11510,11520,11520,11500,1196
20240118,093100,1104110360,11510,11510,11520,11510,3876
20240118,093000,1059497590,11510,11510,11510,11500,272
20240118,092900,1056367060,11500,11490,11500,11490,4021
20240118,092800,1010127250,11500,11490,11500,11490,2541
20240118,092700,980909390,11490,11490,11500,11480,2523
20240118,092600,951919240,11500,11490,11500,11480,10812
20240118,092500,827687450,11500,11510,11520,11490,14831
20240118,092400,657129930,11520,11510,11520,11510,178
20240118,092300,655079920,11520,11510,11520,11500,911
20240118,092200,644595060,11510,11510,11520,11500,2621
20240118,092100,614435400,11510,11520,11520,11510,610
20240118,092000,607412100,11520,11510,11520,11500,1986
20240118,091900,584554770,11510,11520,11520,11510,4949
20240118,091800,527584240,11510,11520,11520,11510,4246
20240118,091700,478685910,11530,11530,11530,11520,6756
20240118,091600,400852650,11530,11530,11530,11520,951
20240118,091500,389887730,11530,11530,11530,11520,610
20240118,091400,382856670,11530,11530,11530,11520,1328
20240118,091300,367545090,11530,11530,11530,11530,698
20240118,091200,359497150,11530,11530,11530,11520,349
20240118,091100,355473410,11520,11520,11530,11520,3457
20240118,091000,315648580,11520,11540,11540,11510,2798
20240118,090900,283397960,11530,11520,11530,11520,1865
20240118,090800,261906760,11520,11510,11520,11510,3382
20240118,090700,222959390,11510,11520,11520,11510,376
20240118,090600,218629000,11510,11530,11530,11510,2051
20240118,090500,195000930,11520,11530,11530,11510,6330
20240118,090400,122083960,11530,11550,11550,11520,3302
20240118,090300,84036320,11530,11530,11550,11520,610
20240118,090200,76999380,11520,11530,11530,11520,548
20240118,090100,70681290,11530,11550,11570,11520,2622
20240118,090000,40423040,11530,11570,11570,11520,3466