KissMeData/041920/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192500,779726080,6900,6900,6900,6900,1746
20240118,192400,779726080,6900,6900,6900,6900,0
20240118,192300,779726080,6900,6900,6900,6900,0
20240118,192200,779726080,6900,6900,6900,6900,0
20240118,192100,779726080,6900,6900,6900,6900,0
20240118,192000,779726080,6900,6900,6900,6900,0
20240118,191900,779726080,6900,6900,6900,6900,0
20240118,191800,779726080,6900,6900,6900,6900,0
20240118,191700,779726080,6900,6900,6900,6900,0
20240118,191600,779726080,6900,6900,6900,6900,0
20240118,191500,779726080,6900,6900,6900,6900,0
20240118,191400,779726080,6900,6900,6900,6900,0
20240118,191300,779726080,6900,6900,6900,6900,0
20240118,191200,779726080,6900,6900,6900,6900,0
20240118,191100,779726080,6900,6900,6900,6900,0
20240118,191000,779726080,6900,6900,6900,6900,0
20240118,190900,779726080,6900,6900,6900,6900,0
20240118,190800,779726080,6900,6900,6900,6900,0
20240118,190700,779726080,6900,6900,6900,6900,0
20240118,190600,779726080,6900,6900,6900,6900,0
20240118,190500,779726080,6900,6900,6900,6900,0
20240118,190400,779726080,6900,6900,6900,6900,0
20240118,190300,779726080,6900,6900,6900,6900,0
20240118,190200,779726080,6900,6900,6900,6900,0
20240118,190100,779726080,6900,6900,6900,6900,0
20240118,190000,779726080,6900,6900,6900,6900,0
20240118,185900,779726080,6900,6900,6900,6900,0
20240118,185800,779726080,6900,6900,6900,6900,0
20240118,185700,779726080,6900,6900,6900,6900,0
20240118,185600,779726080,6900,6900,6900,6900,0
20240118,185500,779726080,6900,6900,6900,6900,1746
20240118,185400,779726080,6900,6900,6900,6900,0
20240118,185300,779726080,6900,6900,6900,6900,0
20240118,185200,779726080,6900,6900,6900,6900,0
20240118,185100,779726080,6900,6900,6900,6900,0
20240118,185000,779726080,6900,6900,6900,6900,0
20240118,184900,779726080,6900,6900,6900,6900,0
20240118,184800,779726080,6900,6900,6900,6900,0
20240118,184700,779726080,6900,6900,6900,6900,0
20240118,184600,779726080,6900,6900,6900,6900,0
20240118,184500,779726080,6900,6900,6900,6900,0
20240118,184400,779726080,6900,6900,6900,6900,0
20240118,184300,779726080,6900,6900,6900,6900,0
20240118,184200,779726080,6900,6900,6900,6900,0
20240118,184100,779726080,6900,6900,6900,6900,0
20240118,184000,779726080,6900,6900,6900,6900,0
20240118,183900,779726080,6900,6900,6900,6900,0
20240118,183800,779726080,6900,6900,6900,6900,0
20240118,183700,779726080,6900,6900,6900,6900,0
20240118,183600,779726080,6900,6900,6900,6900,0
20240118,183500,779726080,6900,6900,6900,6900,0
20240118,183400,779726080,6900,6900,6900,6900,0
20240118,183300,779726080,6900,6900,6900,6900,0
20240118,183200,779726080,6900,6900,6900,6900,0
20240118,183100,779726080,6900,6900,6900,6900,0
20240118,183000,779726080,6900,6900,6900,6900,0
20240118,182900,779726080,6900,6900,6900,6900,0
20240118,182800,779726080,6900,6900,6900,6900,0
20240118,182700,779726080,6900,6900,6900,6900,0
20240118,182600,779726080,6900,6900,6900,6900,0
20240118,182500,779726080,6900,6900,6900,6900,1746
20240118,182400,779726080,6900,6900,6900,6900,0
20240118,182300,779726080,6900,6900,6900,6900,0
20240118,182200,779726080,6900,6900,6900,6900,0
20240118,182100,779726080,6900,6900,6900,6900,0
20240118,182000,779726080,6900,6900,6900,6900,0
20240118,181900,779726080,6900,6900,6900,6900,0
20240118,181800,779726080,6900,6900,6900,6900,0
20240118,181700,779726080,6900,6900,6900,6900,0
20240118,181600,779726080,6900,6900,6900,6900,0
20240118,181500,779726080,6900,6900,6900,6900,0
20240118,181400,779726080,6900,6900,6900,6900,0
20240118,181300,779726080,6900,6900,6900,6900,0
20240118,181200,779726080,6900,6900,6900,6900,0
20240118,181100,779726080,6900,6900,6900,6900,0
20240118,181000,779726080,6900,6900,6900,6900,0
20240118,180900,779726080,6900,6900,6900,6900,0
20240118,180800,779726080,6900,6900,6900,6900,0
20240118,180700,779726080,6900,6900,6900,6900,0
20240118,180600,779726080,6900,6900,6900,6900,0
20240118,180500,779726080,6900,6900,6900,6900,0
20240118,180400,779726080,6900,6900,6900,6900,0
20240118,180300,779726080,6900,6900,6900,6900,0
20240118,180200,779726080,6900,6900,6900,6900,0
20240118,180100,779726080,6900,6900,6900,6900,0
20240118,180000,779726080,6900,6900,6900,6900,0
20240118,175900,779726080,6900,6900,6900,6900,0
20240118,175800,779726080,6900,6900,6900,6900,0
20240118,175700,779726080,6900,6900,6900,6900,0
20240118,175600,779726080,6900,6900,6900,6900,0
20240118,175500,779726080,6900,6900,6900,6900,1746
20240118,175400,779726080,6900,6900,6900,6900,0
20240118,175300,779726080,6900,6900,6900,6900,0
20240118,175200,779726080,6900,6900,6900,6900,0
20240118,175100,779726080,6900,6900,6900,6900,0
20240118,175000,779726080,6900,6900,6900,6900,0
20240118,174900,779726080,6900,6900,6900,6900,0
20240118,174800,779726080,6900,6900,6900,6900,0
20240118,174700,779726080,6900,6900,6900,6900,0
20240118,174600,779726080,6900,6900,6900,6900,0
20240118,174500,779726080,6900,6900,6900,6900,0
20240118,174400,779726080,6900,6900,6900,6900,0
20240118,174300,779726080,6900,6900,6900,6900,0
20240118,174200,779726080,6900,6900,6900,6900,0
20240118,174100,779726080,6900,6900,6900,6900,0
20240118,174000,779726080,6900,6900,6900,6900,0
20240118,173900,779726080,6900,6900,6900,6900,0
20240118,173800,779726080,6900,6900,6900,6900,0
20240118,173700,779726080,6900,6900,6900,6900,0
20240118,173600,779726080,6900,6900,6900,6900,0
20240118,173500,779726080,6900,6900,6900,6900,0
20240118,173400,779726080,6900,6900,6900,6900,0
20240118,173300,779726080,6900,6900,6900,6900,0
20240118,173200,779726080,6900,6900,6900,6900,0
20240118,173100,779726080,6900,6900,6900,6900,0
20240118,173000,779726080,6900,6900,6900,6900,0
20240118,172900,779726080,6900,6900,6900,6900,0
20240118,172800,779726080,6900,6900,6900,6900,0
20240118,172700,779726080,6900,6900,6900,6900,0
20240118,172600,779726080,6900,6900,6900,6900,0
20240118,172500,779726080,6900,6900,6900,6900,1746
20240118,172400,779726080,6900,6900,6900,6900,0
20240118,172300,779726080,6900,6900,6900,6900,0
20240118,172200,779726080,6900,6900,6900,6900,0
20240118,172100,779726080,6900,6900,6900,6900,0
20240118,172000,779726080,6900,6900,6900,6900,0
20240118,171900,779726080,6900,6900,6900,6900,0
20240118,171800,779726080,6900,6900,6900,6900,0
20240118,171700,779726080,6900,6900,6900,6900,0
20240118,171600,779726080,6900,6900,6900,6900,0
20240118,171500,779726080,6900,6900,6900,6900,0
20240118,171400,779726080,6900,6900,6900,6900,0
20240118,171300,779726080,6900,6900,6900,6900,0
20240118,171200,779726080,6900,6900,6900,6900,0
20240118,171100,779726080,6900,6900,6900,6900,0
20240118,171000,779726080,6900,6900,6900,6900,0
20240118,170900,779726080,6900,6900,6900,6900,0
20240118,170800,779726080,6900,6900,6900,6900,0
20240118,170700,779726080,6900,6900,6900,6900,0
20240118,170600,779726080,6900,6900,6900,6900,0
20240118,170500,779726080,6900,6900,6900,6900,0
20240118,170400,779726080,6900,6900,6900,6900,0
20240118,170300,779726080,6900,6900,6900,6900,0
20240118,170200,779726080,6900,6900,6900,6900,0
20240118,170100,779726080,6900,6900,6900,6900,0
20240118,170000,779726080,6900,6900,6900,6900,0
20240118,165900,779726080,6900,6900,6900,6900,0
20240118,165800,779726080,6900,6900,6900,6900,0
20240118,165700,779726080,6900,6900,6900,6900,0
20240118,165600,779726080,6900,6900,6900,6900,0
20240118,165500,779726080,6900,6900,6900,6900,1746
20240118,165400,779726080,6900,6900,6900,6900,0
20240118,165300,779726080,6900,6900,6900,6900,0
20240118,165200,779726080,6900,6900,6900,6900,0
20240118,165100,779726080,6900,6900,6900,6900,0
20240118,165000,779726080,6900,6900,6900,6900,0
20240118,164900,779726080,6900,6900,6900,6900,0
20240118,164800,779726080,6900,6900,6900,6900,0
20240118,164700,779726080,6900,6900,6900,6900,0
20240118,164600,779726080,6900,6900,6900,6900,0
20240118,164500,779726080,6900,6900,6900,6900,0
20240118,164400,779726080,6900,6900,6900,6900,0
20240118,164300,779726080,6900,6900,6900,6900,0
20240118,164200,779726080,6900,6900,6900,6900,0
20240118,164100,779726080,6900,6900,6900,6900,0
20240118,164000,779726080,6900,6900,6900,6900,0
20240118,163900,779726080,6900,6900,6900,6900,0
20240118,163800,779726080,6900,6900,6900,6900,0
20240118,163700,779726080,6900,6900,6900,6900,0
20240118,163600,779726080,6900,6900,6900,6900,0
20240118,163500,779726080,6900,6900,6900,6900,0
20240118,163400,779726080,6900,6900,6900,6900,0
20240118,163300,779726080,6900,6900,6900,6900,0
20240118,163200,779726080,6900,6900,6900,6900,0
20240118,163100,779726080,6900,6900,6900,6900,0
20240118,163000,779726080,6900,6900,6900,6900,0
20240118,162900,779726080,6900,6900,6900,6900,0
20240118,162800,779726080,6900,6900,6900,6900,0
20240118,162700,779726080,6900,6900,6900,6900,0
20240118,162600,779726080,6900,6900,6900,6900,0
20240118,162500,779726080,6900,6900,6900,6900,1746
20240118,162400,779726080,6900,6900,6900,6900,0
20240118,162300,779726080,6900,6900,6900,6900,0
20240118,162200,779726080,6900,6900,6900,6900,0
20240118,162100,779726080,6900,6900,6900,6900,0
20240118,162000,779726080,6900,6900,6900,6900,0
20240118,161900,779726080,6900,6900,6900,6900,0
20240118,161800,779726080,6900,6900,6900,6900,0
20240118,161700,779726080,6900,6900,6900,6900,0
20240118,161600,779726080,6900,6900,6900,6900,0
20240118,161500,779726080,6900,6900,6900,6900,0
20240118,161400,779726080,6900,6900,6900,6900,0
20240118,161300,779726080,6900,6900,6900,6900,0
20240118,161200,779726080,6900,6900,6900,6900,0
20240118,161100,779726080,6900,6900,6900,6900,0
20240118,161000,779726080,6900,6900,6900,6900,0
20240118,160900,779726080,6900,6900,6900,6900,0
20240118,160800,779726080,6900,6900,6900,6900,0
20240118,160700,779726080,6900,6900,6900,6900,0
20240118,160600,779726080,6900,6900,6900,6900,0
20240118,160500,779726080,6900,6900,6900,6900,0
20240118,160400,779726080,6900,6900,6900,6900,0
20240118,160300,779726080,6900,6900,6900,6900,0
20240118,160200,779726080,6900,6900,6900,6900,0
20240118,160100,779726080,6900,6900,6900,6900,0
20240118,160000,779726080,6900,6900,6900,6900,0
20240118,155900,779726080,6900,6900,6900,6900,0
20240118,155800,779726080,6900,6900,6900,6900,0
20240118,155700,779726080,6900,6900,6900,6900,0
20240118,155600,779726080,6900,6900,6900,6900,0
20240118,155500,779726080,6900,6900,6900,6900,1746
20240118,155400,779726080,6900,6900,6900,6900,0
20240118,155300,779726080,6900,6900,6900,6900,0
20240118,155200,779726080,6900,6900,6900,6900,0
20240118,155100,779726080,6900,6900,6900,6900,0
20240118,155000,779726080,6900,6900,6900,6900,0
20240118,154900,779726080,6900,6900,6900,6900,0
20240118,154800,779726080,6900,6900,6900,6900,0
20240118,154700,779726080,6900,6900,6900,6900,0
20240118,154600,779726080,6900,6900,6900,6900,0
20240118,154500,779726080,6900,6900,6900,6900,0
20240118,154400,779726080,6900,6900,6900,6900,0
20240118,154300,779726080,6900,6900,6900,6900,0
20240118,154200,779726080,6900,6900,6900,6900,0
20240118,154100,779726080,6900,6900,6900,6900,0
20240118,154000,779726080,6900,6900,6900,6900,0
20240118,153900,779726080,6900,6900,6900,6900,0
20240118,153800,779726080,6900,6900,6900,6900,0
20240118,153700,779726080,6900,6900,6900,6900,0
20240118,153600,779726080,6900,6900,6900,6900,0
20240118,153500,779726080,6900,6900,6900,6900,0
20240118,153400,779726080,6900,6900,6900,6900,0
20240118,153300,779726080,6900,6900,6900,6900,0
20240118,153200,779726080,6900,6900,6900,6900,0
20240118,153100,779726080,6900,6900,6900,6900,0
20240118,153000,779726080,6900,6900,6900,6900,1746
20240118,152900,767678680,6910,6910,6910,6910,0
20240118,152800,767678680,6910,6910,6910,6910,0
20240118,152700,767678680,6910,6910,6910,6910,0
20240118,152600,767678680,6910,6910,6910,6910,0
20240118,152500,767678680,6910,6910,6910,6910,0
20240118,152400,767678680,6910,6910,6910,6910,0
20240118,152300,767678680,6910,6910,6910,6910,0
20240118,152200,767678680,6910,6910,6910,6910,0
20240118,152100,767678680,6910,6910,6910,6910,0
20240118,152000,767678680,6910,6910,6910,6910,0
20240118,151900,767678680,6910,6890,6910,6890,219
20240118,151800,766166890,6860,6860,6860,6860,453
20240118,151700,763059310,6860,6870,6870,6860,344
20240118,151600,760699340,6860,6860,6860,6860,210
20240118,151500,759258740,6860,6860,6860,6860,0
20240118,151400,759258740,6860,6860,6860,6860,0
20240118,151300,759258740,6860,6860,6860,6860,0
20240118,151200,759258740,6860,6860,6860,6860,5
20240118,151100,759224440,6860,6880,6880,6850,669
20240118,151000,754625020,6890,6880,6890,6880,78
20240118,150900,754087880,6890,6890,6890,6890,146
20240118,150800,753081940,6900,6900,6900,6900,85
20240118,150700,752495440,6900,6900,6900,6900,0
20240118,150600,752495440,6900,6900,6900,6900,0
20240118,150500,752495440,6900,6900,6900,6900,5
20240118,150400,752460940,6930,6930,6930,6930,0
20240118,150300,752460940,6930,6930,6930,6930,10
20240118,150200,752391640,6930,6930,6930,6930,60
20240118,150100,751975840,6930,6910,6930,6910,1209
20240118,150000,743611650,6910,6910,6910,6910,210
20240118,145900,742160550,6910,6910,6910,6910,0
20240118,145800,742160550,6910,6870,6910,6870,465
20240118,145700,738947890,6910,6910,6910,6910,0
20240118,145600,738947890,6910,6910,6910,6910,0
20240118,145500,738947890,6910,6910,6910,6910,0
20240118,145400,738947890,6910,6910,6910,6910,1
20240118,145300,738940980,6900,6890,6900,6890,32
20240118,145200,738720300,6900,6900,6900,6900,1
20240118,145100,738713400,6870,6870,6870,6870,150
20240118,145000,737682900,6910,6870,6910,6870,300
20240118,144900,735620700,6850,6910,6910,6850,207
20240118,144800,734195730,6920,6920,6920,6920,15
20240118,144700,734091930,6920,6920,6920,6920,181
20240118,144600,732839410,6920,6920,6920,6920,0
20240118,144500,732839410,6920,6920,6920,6920,0
20240118,144400,732839410,6920,6950,6950,6920,212
20240118,144300,731366130,6950,6950,6950,6950,0
20240118,144200,731366130,6950,6950,6950,6950,500
20240118,144100,727891130,6950,6910,6950,6910,645
20240118,144000,723415570,6940,6920,6940,6900,371
20240118,143900,720846010,6900,6910,6910,6900,245
20240118,143800,719155310,6900,6890,6900,6890,351
20240118,143700,716736830,6890,6850,6890,6850,1599
20240118,143600,705734060,6840,6840,6840,6840,40
20240118,143500,705460460,6850,6860,6860,6850,135
20240118,143400,704535300,6850,6840,6850,6840,436
20240118,143300,701550060,6830,6830,6830,6820,378
20240118,143200,698968850,6830,6850,6850,6830,301
20240118,143100,696907020,6850,6850,6850,6850,300
20240118,143000,694852020,6820,6820,6820,6820,0
20240118,142900,694852020,6820,6820,6820,6820,339
20240118,142800,692540040,6820,6820,6820,6820,200
20240118,142700,691176040,6820,6820,6820,6820,0
20240118,142600,691176040,6820,6820,6820,6820,0
20240118,142500,691176040,6820,6820,6820,6820,760
20240118,142400,685992840,6860,6850,6860,6850,400
20240118,142300,683249140,6860,6860,6860,6860,0
20240118,142200,683249140,6860,6830,6860,6830,392
20240118,142100,680571750,6840,6840,6840,6840,30
20240118,142000,680366550,6830,6830,6830,6830,0
20240118,141900,680366550,6830,6830,6830,6830,20
20240118,141800,680229950,6860,6860,6860,6860,10
20240118,141700,680161350,6860,6860,6860,6860,20
20240118,141600,680024150,6860,6860,6860,6860,20
20240118,141500,679886950,6860,6860,6860,6860,0
20240118,141400,679886950,6860,6860,6860,6860,0
20240118,141300,679886950,6860,6850,6860,6850,29
20240118,141200,679688190,6830,6830,6830,6830,260
20240118,141100,677912390,6840,6840,6840,6840,1
20240118,141000,677905550,6840,6840,6840,6840,0
20240118,140900,677905550,6840,6840,6840,6840,0
20240118,140800,677905550,6840,6840,6840,6840,14
20240118,140700,677809790,6830,6830,6830,6830,0
20240118,140600,677809790,6830,6830,6830,6830,0
20240118,140500,677809790,6830,6830,6830,6830,0
20240118,140400,677809790,6830,6830,6830,6830,1
20240118,140300,677802960,6810,6810,6810,6810,0
20240118,140200,677802960,6810,6810,6810,6810,0
20240118,140100,677802960,6810,6810,6810,6810,0
20240118,140000,677802960,6810,6800,6810,6800,146
20240118,135900,676809010,6800,6800,6800,6800,408
20240118,135800,674034610,6800,6740,6800,6740,1189
20240118,135700,665955290,6790,6780,6790,6780,104
20240118,135600,665250130,6740,6750,6790,6740,1575
20240118,135500,654627960,6800,6800,6800,6800,0
20240118,135400,654627960,6800,6800,6800,6800,1470
20240118,135300,644631960,6790,6790,6810,6710,5090
20240118,135200,610218360,6790,6800,6800,6790,757
20240118,135100,605073330,6800,6840,6840,6800,3220
20240118,135000,583136390,6840,6840,6840,6840,12
20240118,134900,583054310,6850,6850,6850,6850,50
20240118,134800,582711810,6890,6890,6890,6890,16
20240118,134700,582601570,6860,6890,6890,6860,155
20240118,134600,581533920,6890,6890,6890,6890,0
20240118,134500,581533920,6890,6850,6890,6850,459
20240118,134400,578389250,6850,6870,6870,6850,415
20240118,134300,575540060,6870,6850,6870,6850,1381
20240118,134200,566074270,6850,6900,6900,6850,417
20240118,134100,563213640,6870,6870,6870,6870,900
20240118,134000,557030640,6920,6920,6920,6920,0
20240118,133900,557030640,6920,6930,6930,6860,459
20240118,133800,553874260,6910,6910,6910,6910,0
20240118,133700,553874260,6910,6910,6910,6910,0
20240118,133600,553874260,6910,6930,6930,6910,17
20240118,133500,553756470,6910,6910,6910,6910,0
20240118,133400,553756470,6910,6910,6910,6910,0
20240118,133300,553756470,6910,6910,6910,6910,500
20240118,133200,550301470,6910,6910,6910,6910,0
20240118,133100,550301470,6910,6920,6920,6910,273
20240118,133000,548414440,6970,6970,6970,6970,7
20240118,132900,548365650,6920,6960,6960,6920,799
20240118,132800,542824610,6960,6960,6960,6960,0
20240118,132700,542824610,6960,6960,6960,6960,4
20240118,132600,542796770,6960,6960,6960,6960,0
20240118,132500,542796770,6960,6960,6960,6960,0
20240118,132400,542796770,6960,6960,6960,6960,5
20240118,132300,542761970,6950,6940,6950,6940,1500
20240118,132200,532337490,6960,6960,6960,6960,0
20240118,132100,532337490,6960,6920,6960,6920,513
20240118,132000,528777610,6950,6950,6950,6950,71
20240118,131900,528284160,6950,6910,6950,6880,1180
20240118,131800,520124990,6920,6920,6920,6920,6
20240118,131700,520083470,6920,6920,6920,6920,0
20240118,131600,520083470,6920,6920,6920,6920,5
20240118,131500,520048870,6890,6930,6930,6890,770
20240118,131400,514739300,6890,6930,6930,6890,1027
20240118,131300,507655070,6960,6960,6960,6960,0
20240118,131200,507655070,6960,6960,6960,6960,5
20240118,131100,507620270,6930,6930,6930,6930,1
20240118,131000,507613340,6940,6940,6940,6940,0
20240118,130900,507613340,6940,6960,6960,6940,88
20240118,130800,507002220,6920,6920,6920,6920,0
20240118,130700,507002220,6920,6970,6970,6920,2055
20240118,130600,492765700,6990,6990,6990,6990,0
20240118,130500,492765700,6990,6990,6990,6990,6
20240118,130400,492723760,6980,6980,6980,6980,326
20240118,130300,490448280,6980,6980,6980,6980,8
20240118,130200,490392440,6980,6980,6980,6980,0
20240118,130100,490392440,6980,6970,6980,6970,441
20240118,130000,487315800,6940,6940,6940,6940,351
20240118,125900,484879860,6940,6940,6940,6940,0
20240118,125800,484879860,6940,6940,6940,6940,0
20240118,125700,484879860,6940,6940,6940,6940,0
20240118,125600,484879860,6940,6940,6940,6940,21
20240118,125500,484734120,6930,6930,6930,6930,2
20240118,125400,484720260,6930,6930,6930,6930,0
20240118,125300,484720260,6930,6930,6930,6930,200
20240118,125200,483334260,6930,6930,6930,6930,0
20240118,125100,483334260,6930,6930,6930,6930,0
20240118,125000,483334260,6930,6930,6930,6930,87
20240118,124900,482731350,6970,6970,6970,6970,43
20240118,124800,482431640,6970,6960,6970,6950,778
20240118,124700,477018490,6970,6970,6970,6970,108
20240118,124600,476265730,6970,6970,6970,6970,0
20240118,124500,476265730,6970,6970,6970,6970,0
20240118,124400,476265730,6970,6970,6970,6970,181
20240118,124300,475004160,6970,6970,6970,6970,1
20240118,124200,474997190,6950,6950,6950,6950,29
20240118,124100,474795640,6950,6950,6950,6950,0
20240118,124000,474795640,6950,6950,6950,6950,0
20240118,123900,474795640,6950,6950,6950,6950,0
20240118,123800,474795640,6950,6960,6960,6940,24
20240118,123700,474628970,6960,6960,6960,6960,2
20240118,123600,474615050,6960,6960,6960,6960,1
20240118,123500,474608090,6970,6970,6970,6970,138
20240118,123400,473646230,6970,6970,6970,6970,0
20240118,123300,473646230,6970,6970,6970,6970,5
20240118,123200,473611380,6970,6970,6970,6970,2
20240118,123100,473597440,6970,6970,6970,6970,0
20240118,123000,473597440,6970,6970,6970,6970,1
20240118,122900,473590470,6970,6970,6970,6970,8
20240118,122800,473534710,6960,6960,6960,6960,83
20240118,122700,472957030,6950,6950,6950,6950,1777
20240118,122600,460606880,6950,6950,6950,6950,125
20240118,122500,459738130,6950,6910,6950,6910,143
20240118,122400,458744320,6910,6910,6910,6910,1
20240118,122300,458737410,6910,6910,6910,6910,0
20240118,122200,458737410,6910,6910,6910,6910,50
20240118,122100,458391910,6910,6910,6910,6910,0
20240118,122000,458391910,6910,6910,6910,6910,0
20240118,121900,458391910,6910,6910,6910,6910,16
20240118,121800,458281350,6910,6910,6910,6910,200
20240118,121700,456899350,6910,6910,6910,6910,0
20240118,121600,456899350,6910,6910,6910,6910,0
20240118,121500,456899350,6910,6910,6910,6910,0
20240118,121400,456899350,6910,6910,6910,6910,0
20240118,121300,456899350,6910,6910,6910,6910,10
20240118,121200,456830250,6910,6910,6910,6910,0
20240118,121100,456830250,6910,6920,6920,6910,481
20240118,121000,453503540,6910,6910,6910,6910,0
20240118,120900,453503540,6910,6910,6910,6910,0
20240118,120800,453503540,6910,6910,6910,6910,0
20240118,120700,453503540,6910,6930,6930,6910,300
20240118,120600,451429510,6950,6950,6950,6950,11
20240118,120500,451353060,6960,6950,6960,6950,506
20240118,120400,447836320,6950,6950,6950,6950,236
20240118,120300,446196120,6950,6950,6950,6950,36
20240118,120200,445945920,6950,6950,6950,6950,14
20240118,120100,445848620,6950,6950,6950,6950,348
20240118,120000,443430020,6940,6940,6940,6940,0
20240118,115900,443430020,6940,6960,6960,6940,304
20240118,115800,441320170,6960,6960,6960,6960,0
20240118,115700,441320170,6960,6960,6960,6960,0
20240118,115600,441320170,6960,6960,6960,6960,500
20240118,115500,437840170,6970,6970,6970,6970,0
20240118,115400,437840170,6970,6980,6980,6970,2
20240118,115300,437826220,6990,6990,6990,6990,0
20240118,115200,437826220,6990,6990,6990,6990,5
20240118,115100,437791270,6990,6990,6990,6990,0
20240118,115000,437791270,6990,6990,6990,6990,7
20240118,114900,437742340,6990,6990,7020,6990,628
20240118,114800,433339960,6990,6940,6990,6900,840
20240118,114700,427495630,6950,6950,6950,6950,32
20240118,114600,427273230,6950,6950,6950,6950,2
20240118,114500,427259330,6940,6940,6940,6940,0
20240118,114400,427259330,6940,6940,6940,6940,0
20240118,114300,427259330,6940,6940,6940,6940,0
20240118,114200,427259330,6940,6940,6940,6940,20
20240118,114100,427120530,6930,6940,6940,6930,808
20240118,114000,421520450,6950,6960,6960,6950,215
20240118,113900,420024740,6960,6960,6960,6960,0
20240118,113800,420024740,6960,6960,6960,6960,18
20240118,113700,419899460,6960,6960,6960,6960,0
20240118,113600,419899460,6960,6960,6960,6960,929
20240118,113500,413433620,6960,6960,6960,6960,10
20240118,113400,413364020,7010,7000,7010,7000,528
20240118,113300,409663060,6970,7010,7010,6970,576
20240118,113200,405648260,7010,6980,7010,6980,62
20240118,113100,405215440,7020,7020,7020,7020,2005
20240118,113000,391140340,6990,7010,7010,6990,5
20240118,112900,391105360,7010,7010,7010,7010,1796
20240118,112800,378515400,7010,7010,7010,7010,264
20240118,112700,376664760,7010,7030,7030,7010,161
20240118,112600,375534390,6990,6990,7040,6990,123
20240118,112500,374671950,7040,6960,7040,6960,7098
20240118,112400,325030880,6960,6920,6980,6920,2084
20240118,112300,310522700,6920,6920,6920,6920,30
20240118,112200,310315100,6930,6930,6930,6930,11
20240118,112100,310238870,6920,6920,6920,6920,10
20240118,112000,310169670,6920,6920,6920,6920,3
20240118,111900,310148910,6920,6910,6920,6900,1162
20240118,111800,302108840,6910,6910,6910,6910,0
20240118,111700,302108840,6910,6910,6910,6910,502
20240118,111600,298640020,6900,6900,6900,6900,15
20240118,111500,298536520,6910,6910,6910,6910,484
20240118,111400,295192080,6900,6910,6910,6900,6
20240118,111300,295150630,6900,6900,6900,6900,0
20240118,111200,295150630,6900,6890,6900,6890,952
20240118,111100,288581930,6900,6900,6900,6900,495
20240118,111000,285166430,6900,6900,6900,6900,933
20240118,110900,278728730,6900,6900,6900,6900,57
20240118,110800,278335430,6900,6900,6900,6900,10
20240118,110700,278266430,6910,6910,6910,6910,360
20240118,110600,275778830,6910,6910,6910,6910,74
20240118,110500,275267490,6900,6910,6910,6900,114
20240118,110400,274479770,6900,6890,6900,6890,238
20240118,110300,272837580,6890,6880,6890,6880,233
20240118,110200,271234010,6890,6890,6890,6890,4
20240118,110100,271206450,6880,6880,6880,6880,71
20240118,110000,270717970,6880,6880,6880,6880,71
20240118,105900,270229490,6880,6880,6880,6880,0
20240118,105800,270229490,6880,6880,6880,6880,0
20240118,105700,270229490,6880,6880,6880,6880,27
20240118,105600,270043730,6880,6880,6880,6880,243
20240118,105500,268371890,6880,6880,6880,6880,213
20240118,105400,266906450,6880,6880,6880,6880,1
20240118,105300,266899570,6880,6880,6880,6880,152
20240118,105200,265853810,6870,6880,6880,6870,324
20240118,105100,263625240,6890,6880,6890,6880,132
20240118,105000,262716760,6900,6900,6900,6900,0
20240118,104900,262716760,6900,6900,6900,6900,196
20240118,104800,261364360,6910,6890,6910,6890,65
20240118,104700,260915290,6880,6880,6880,6880,44
20240118,104600,260612570,6900,6900,6900,6900,0
20240118,104500,260612570,6900,6900,6900,6900,0
20240118,104400,260612570,6900,6900,6900,6900,0
20240118,104300,260612570,6900,6880,6900,6880,1000
20240118,104200,253718750,6900,6900,6900,6870,1987
20240118,104100,240032270,6900,6890,6900,6880,251
20240118,104000,238303380,6890,6890,6890,6890,39
20240118,103900,238034670,6890,6890,6890,6890,12
20240118,103800,237951990,6880,6880,6880,6880,97
20240118,103700,237284630,6890,6890,6890,6890,0
20240118,103600,237284630,6890,6890,6890,6890,6
20240118,103500,237243290,6890,6890,6890,6890,133
20240118,103400,236326920,6890,6890,6900,6890,504
20240118,103300,232852650,6880,6880,6880,6880,20
20240118,103200,232715050,6880,6880,6880,6880,2
20240118,103100,232701290,6880,6870,6880,6860,2117
20240118,103000,218154760,6860,6860,6860,6860,110
20240118,102900,217400160,6850,6850,6850,6850,1
20240118,102800,217393310,6840,6840,6840,6840,123
20240118,102700,216551990,6840,6840,6840,6840,13
20240118,102600,216463070,6850,6850,6850,6850,6
20240118,102500,216421970,6860,6860,6860,6860,100
20240118,102400,215735970,6860,6860,6860,6860,1
20240118,102300,215729110,6860,6860,6860,6860,100
20240118,102200,215043110,6860,6860,6860,6860,0
20240118,102100,215043110,6860,6860,6860,6860,210
20240118,102000,213602510,6870,6870,6870,6870,0
20240118,101900,213602510,6870,6870,6870,6870,57
20240118,101800,213210920,6860,6860,6860,6860,100
20240118,101700,212524920,6860,6860,6860,6860,0
20240118,101600,212524920,6860,6860,6860,6860,22
20240118,101500,212374000,6880,6880,6880,6880,0
20240118,101400,212374000,6880,6880,6880,6880,50
20240118,101300,212030000,6880,6880,6880,6880,60
20240118,101200,211617200,6870,6870,6870,6870,100
20240118,101100,210930200,6860,6870,6870,6860,2156
20240118,101000,196139030,6870,6860,6870,6860,708
20240118,100900,191275170,6860,6860,6860,6860,50
20240118,100800,190932170,6840,6840,6840,6840,19
20240118,100700,190802210,6830,6830,6830,6830,0
20240118,100600,190802210,6830,6830,6830,6830,0
20240118,100500,190802210,6830,6830,6830,6830,146
20240118,100400,189805030,6820,6870,6870,6820,249
20240118,100300,188104580,6820,6820,6820,6820,0
20240118,100200,188104580,6820,6840,6860,6820,4278
20240118,100100,158802310,6800,6800,6800,6800,0
20240118,100000,158802310,6800,6840,6840,6800,667
20240118,095900,154245910,6840,6840,6840,6840,30
20240118,095800,154040710,6840,6840,6840,6840,0
20240118,095700,154040710,6840,6840,6840,6840,0
20240118,095600,154040710,6840,6850,6850,6840,354
20240118,095500,151615830,6850,6840,6850,6840,1067
20240118,095400,144306900,6840,6780,6840,6780,735
20240118,095300,139305700,6780,6820,6820,6780,2211
20240118,095200,124286370,6830,6830,6830,6830,0
20240118,095100,124286370,6830,6830,6830,6830,2167
20240118,095000,109485760,6830,6830,6830,6830,153
20240118,094900,108440770,6830,6830,6830,6830,0
20240118,094800,108440770,6830,6830,6830,6830,613
20240118,094700,104253980,6840,6840,6840,6840,383
20240118,094600,101634260,6830,6830,6830,6830,0
20240118,094500,101634260,6830,6830,6830,6830,431
20240118,094400,98690530,6840,6830,6840,6830,112
20240118,094300,97925540,6830,6830,6830,6830,14
20240118,094200,97829920,6830,6830,6830,6830,2
20240118,094100,97816260,6830,6830,6830,6830,2
20240118,094000,97802600,6820,6830,6830,6820,5
20240118,093900,97768480,6820,6820,6820,6820,80
20240118,093800,97222880,6820,6810,6820,6810,93
20240118,093700,96589520,6820,6820,6820,6780,49
20240118,093600,96257140,6820,6820,6820,6820,4
20240118,093500,96229860,6820,6820,6820,6820,2
20240118,093400,96216220,6830,6830,6830,6830,11
20240118,093300,96141090,6770,6830,6830,6770,585
20240118,093200,92174380,6830,6820,6840,6820,503
20240118,093100,88737770,6820,6820,6820,6820,340
20240118,093000,86418970,6810,6820,6820,6810,14
20240118,092900,86323590,6820,6820,6820,6820,2
20240118,092800,86309950,6790,6820,6820,6790,153
20240118,092700,85270960,6820,6820,6820,6820,2
20240118,092600,85257320,6780,6820,6820,6780,362
20240118,092500,82802860,6820,6820,6820,6820,55
20240118,092400,82427760,6820,6780,6820,6770,83
20240118,092300,81864030,6780,6810,6810,6780,472
20240118,092200,78660620,6800,6810,6810,6790,214
20240118,092100,77205520,6790,6810,6810,6790,13
20240118,092000,77117210,6810,6810,6810,6810,225
20240118,091900,75584960,6820,6840,6840,6820,108
20240118,091800,74848340,6830,6840,6850,6830,719
20240118,091700,69930420,6850,6850,6850,6840,19
20240118,091600,69800320,6840,6840,6840,6830,441
20240118,091500,66784180,6830,6830,6830,6830,83
20240118,091400,66217290,6800,6820,6830,6800,605
20240118,091300,62086040,6820,6790,6820,6790,2503
20240118,091200,45048480,6790,6770,6790,6740,695
20240118,091100,40356850,6740,6740,6770,6740,505
20240118,091000,36953030,6780,6750,6780,6750,69
20240118,090900,36486680,6740,6750,6750,6740,212
20240118,090800,35057790,6780,6750,6780,6750,306
20240118,090700,32992230,6750,6750,6750,6740,745
20240118,090600,27966680,6750,6790,6790,6750,354
20240118,090500,25577020,6750,6790,6790,6750,1002
20240118,090400,18813440,6790,6790,6790,6750,5
20240118,090300,18779570,6790,6790,6790,6790,102
20240118,090200,18086990,6740,6770,6790,6740,1039
20240118,090100,11077110,6770,6770,6770,6750,3
20240118,090000,11056820,6770,6800,6800,6750,1623