KissMeData/011200/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,185600,55950239540,19590,19590,19590,19590,170076
20240118,185500,55950239540,19590,19590,19590,19590,0
20240118,185400,55950239540,19590,19590,19590,19590,0
20240118,185300,55950239540,19590,19590,19590,19590,0
20240118,185200,55950239540,19590,19590,19590,19590,0
20240118,185100,55950239540,19590,19590,19590,19590,0
20240118,185000,55950239540,19590,19590,19590,19590,0
20240118,184900,55950239540,19590,19590,19590,19590,0
20240118,184800,55950239540,19590,19590,19590,19590,0
20240118,184700,55950239540,19590,19590,19590,19590,0
20240118,184600,55950239540,19590,19590,19590,19590,0
20240118,184500,55950239540,19590,19590,19590,19590,0
20240118,184400,55950239540,19590,19590,19590,19590,0
20240118,184300,55950239540,19590,19590,19590,19590,0
20240118,184200,55950239540,19590,19590,19590,19590,0
20240118,184100,55950239540,19590,19590,19590,19590,0
20240118,184000,55950239540,19590,19590,19590,19590,0
20240118,183900,55950239540,19590,19590,19590,19590,0
20240118,183800,55950239540,19590,19590,19590,19590,0
20240118,183700,55950239540,19590,19590,19590,19590,0
20240118,183600,55950239540,19590,19590,19590,19590,0
20240118,183500,55950239540,19590,19590,19590,19590,0
20240118,183400,55950239540,19590,19590,19590,19590,0
20240118,183300,55950239540,19590,19590,19590,19590,0
20240118,183200,55950239540,19590,19590,19590,19590,0
20240118,183100,55950239540,19590,19590,19590,19590,0
20240118,183000,55950239540,19590,19590,19590,19590,0
20240118,182900,55950239540,19590,19590,19590,19590,0
20240118,182800,55950239540,19590,19590,19590,19590,0
20240118,182700,55950239540,19590,19590,19590,19590,0
20240118,182600,55950239540,19590,19590,19590,19590,170076
20240118,182500,55950239540,19590,19590,19590,19590,0
20240118,182400,55950239540,19590,19590,19590,19590,0
20240118,182300,55950239540,19590,19590,19590,19590,0
20240118,182200,55950239540,19590,19590,19590,19590,0
20240118,182100,55950239540,19590,19590,19590,19590,0
20240118,182000,55950239540,19590,19590,19590,19590,0
20240118,181900,55950239540,19590,19590,19590,19590,0
20240118,181800,55950239540,19590,19590,19590,19590,0
20240118,181700,55950239540,19590,19590,19590,19590,0
20240118,181600,55950239540,19590,19590,19590,19590,0
20240118,181500,55950239540,19590,19590,19590,19590,0
20240118,181400,55950239540,19590,19590,19590,19590,0
20240118,181300,55950239540,19590,19590,19590,19590,0
20240118,181200,55950239540,19590,19590,19590,19590,0
20240118,181100,55950239540,19590,19590,19590,19590,0
20240118,181000,55950239540,19590,19590,19590,19590,0
20240118,180900,55950239540,19590,19590,19590,19590,0
20240118,180800,55950239540,19590,19590,19590,19590,0
20240118,180700,55950239540,19590,19590,19590,19590,0
20240118,180600,55950239540,19590,19590,19590,19590,0
20240118,180500,55950239540,19590,19590,19590,19590,0
20240118,180400,55950239540,19590,19590,19590,19590,0
20240118,180300,55950239540,19590,19590,19590,19590,0
20240118,180200,55950239540,19590,19590,19590,19590,0
20240118,180100,55950239540,19590,19590,19590,19590,0
20240118,180000,55950239540,19590,19590,19590,19590,0
20240118,175900,55950239540,19590,19590,19590,19590,0
20240118,175800,55950239540,19590,19590,19590,19590,0
20240118,175700,55950239540,19590,19590,19590,19590,0
20240118,175600,55950239540,19590,19590,19590,19590,170076
20240118,175500,55950239540,19590,19590,19590,19590,0
20240118,175400,55950239540,19590,19590,19590,19590,0
20240118,175300,55950239540,19590,19590,19590,19590,0
20240118,175200,55950239540,19590,19590,19590,19590,0
20240118,175100,55950239540,19590,19590,19590,19590,0
20240118,175000,55950239540,19590,19590,19590,19590,0
20240118,174900,55950239540,19590,19590,19590,19590,0
20240118,174800,55950239540,19590,19590,19590,19590,0
20240118,174700,55950239540,19590,19590,19590,19590,0
20240118,174600,55950239540,19590,19590,19590,19590,0
20240118,174500,55950239540,19590,19590,19590,19590,0
20240118,174400,55950239540,19590,19590,19590,19590,0
20240118,174300,55950239540,19590,19590,19590,19590,0
20240118,174200,55950239540,19590,19590,19590,19590,0
20240118,174100,55950239540,19590,19590,19590,19590,0
20240118,174000,55950239540,19590,19590,19590,19590,0
20240118,173900,55950239540,19590,19590,19590,19590,0
20240118,173800,55950239540,19590,19590,19590,19590,0
20240118,173700,55950239540,19590,19590,19590,19590,0
20240118,173600,55950239540,19590,19590,19590,19590,0
20240118,173500,55950239540,19590,19590,19590,19590,0
20240118,173400,55950239540,19590,19590,19590,19590,0
20240118,173300,55950239540,19590,19590,19590,19590,0
20240118,173200,55950239540,19590,19590,19590,19590,0
20240118,173100,55950239540,19590,19590,19590,19590,0
20240118,173000,55950239540,19590,19590,19590,19590,0
20240118,172900,55950239540,19590,19590,19590,19590,0
20240118,172800,55950239540,19590,19590,19590,19590,0
20240118,172700,55950239540,19590,19590,19590,19590,0
20240118,172600,55950239540,19590,19590,19590,19590,170076
20240118,172500,55950239540,19590,19590,19590,19590,0
20240118,172400,55950239540,19590,19590,19590,19590,0
20240118,172300,55950239540,19590,19590,19590,19590,0
20240118,172200,55950239540,19590,19590,19590,19590,0
20240118,172100,55950239540,19590,19590,19590,19590,0
20240118,172000,55950239540,19590,19590,19590,19590,0
20240118,171900,55950239540,19590,19590,19590,19590,0
20240118,171800,55950239540,19590,19590,19590,19590,0
20240118,171700,55950239540,19590,19590,19590,19590,0
20240118,171600,55950239540,19590,19590,19590,19590,0
20240118,171500,55950239540,19590,19590,19590,19590,0
20240118,171400,55950239540,19590,19590,19590,19590,0
20240118,171300,55950239540,19590,19590,19590,19590,0
20240118,171200,55950239540,19590,19590,19590,19590,0
20240118,171100,55950239540,19590,19590,19590,19590,0
20240118,171000,55950239540,19590,19590,19590,19590,0
20240118,170900,55950239540,19590,19590,19590,19590,0
20240118,170800,55950239540,19590,19590,19590,19590,0
20240118,170700,55950239540,19590,19590,19590,19590,0
20240118,170600,55950239540,19590,19590,19590,19590,0
20240118,170500,55950239540,19590,19590,19590,19590,0
20240118,170400,55950239540,19590,19590,19590,19590,0
20240118,170300,55950239540,19590,19590,19590,19590,0
20240118,170200,55950239540,19590,19590,19590,19590,0
20240118,170100,55950239540,19590,19590,19590,19590,0
20240118,170000,55950239540,19590,19590,19590,19590,0
20240118,165900,55950239540,19590,19590,19590,19590,0
20240118,165800,55950239540,19590,19590,19590,19590,0
20240118,165700,55950239540,19590,19590,19590,19590,0
20240118,165600,55950239540,19590,19590,19590,19590,170076
20240118,165500,55950239540,19590,19590,19590,19590,0
20240118,165400,55950239540,19590,19590,19590,19590,0
20240118,165300,55950239540,19590,19590,19590,19590,0
20240118,165200,55950239540,19590,19590,19590,19590,0
20240118,165100,55950239540,19590,19590,19590,19590,0
20240118,165000,55950239540,19590,19590,19590,19590,0
20240118,164900,55950239540,19590,19590,19590,19590,0
20240118,164800,55950239540,19590,19590,19590,19590,0
20240118,164700,55950239540,19590,19590,19590,19590,0
20240118,164600,55950239540,19590,19590,19590,19590,0
20240118,164500,55950239540,19590,19590,19590,19590,0
20240118,164400,55950239540,19590,19590,19590,19590,0
20240118,164300,55950239540,19590,19590,19590,19590,0
20240118,164200,55950239540,19590,19590,19590,19590,0
20240118,164100,55950239540,19590,19590,19590,19590,0
20240118,164000,55950239540,19590,19590,19590,19590,0
20240118,163900,55950239540,19590,19590,19590,19590,0
20240118,163800,55950239540,19590,19590,19590,19590,0
20240118,163700,55950239540,19590,19590,19590,19590,0
20240118,163600,55950239540,19590,19590,19590,19590,0
20240118,163500,55950239540,19590,19590,19590,19590,0
20240118,163400,55950239540,19590,19590,19590,19590,0
20240118,163300,55950239540,19590,19590,19590,19590,0
20240118,163200,55950239540,19590,19590,19590,19590,0
20240118,163100,55950239540,19590,19590,19590,19590,0
20240118,163000,55950239540,19590,19590,19590,19590,0
20240118,162900,55950239540,19590,19590,19590,19590,0
20240118,162800,55950239540,19590,19590,19590,19590,0
20240118,162700,55950239540,19590,19590,19590,19590,0
20240118,162600,55950239540,19590,19590,19590,19590,170076
20240118,162500,55950239540,19590,19590,19590,19590,0
20240118,162400,55950239540,19590,19590,19590,19590,0
20240118,162300,55950239540,19590,19590,19590,19590,0
20240118,162200,55950239540,19590,19590,19590,19590,0
20240118,162100,55950239540,19590,19590,19590,19590,0
20240118,162000,55950239540,19590,19590,19590,19590,0
20240118,161900,55950239540,19590,19590,19590,19590,0
20240118,161800,55950239540,19590,19590,19590,19590,0
20240118,161700,55950239540,19590,19590,19590,19590,0
20240118,161600,55950239540,19590,19590,19590,19590,0
20240118,161500,55950239540,19590,19590,19590,19590,0
20240118,161400,55950239540,19590,19590,19590,19590,0
20240118,161300,55950239540,19590,19590,19590,19590,0
20240118,161200,55950239540,19590,19590,19590,19590,0
20240118,161100,55950239540,19590,19590,19590,19590,0
20240118,161000,55950239540,19590,19590,19590,19590,0
20240118,160900,55950239540,19590,19590,19590,19590,0
20240118,160800,55950239540,19590,19590,19590,19590,0
20240118,160700,55950239540,19590,19590,19590,19590,0
20240118,160600,55950239540,19590,19590,19590,19590,0
20240118,160500,55950239540,19590,19590,19590,19590,0
20240118,160400,55950239540,19590,19590,19590,19590,0
20240118,160300,55950239540,19590,19590,19590,19590,0
20240118,160200,55950239540,19590,19590,19590,19590,0
20240118,160100,55950239540,19590,19590,19590,19590,0
20240118,160000,55950239540,19590,19590,19590,19590,0
20240118,155900,55950239540,19590,19590,19590,19590,0
20240118,155800,55950239540,19590,19590,19590,19590,0
20240118,155700,55950239540,19590,19590,19590,19590,0
20240118,155600,55950239540,19590,19590,19590,19590,170076
20240118,155500,55950239540,19590,19590,19590,19590,0
20240118,155400,55950239540,19590,19590,19590,19590,0
20240118,155300,55950239540,19590,19590,19590,19590,0
20240118,155200,55950239540,19590,19590,19590,19590,0
20240118,155100,55950239540,19590,19590,19590,19590,0
20240118,155000,55950239540,19590,19590,19590,19590,0
20240118,154900,55950239540,19590,19590,19590,19590,0
20240118,154800,55950239540,19590,19590,19590,19590,0
20240118,154700,55950239540,19590,19590,19590,19590,0
20240118,154600,55950239540,19590,19590,19590,19590,0
20240118,154500,55950239540,19590,19590,19590,19590,0
20240118,154400,55950239540,19590,19590,19590,19590,0
20240118,154300,55950239540,19590,19590,19590,19590,0
20240118,154200,55950239540,19590,19590,19590,19590,0
20240118,154100,55950239540,19590,19590,19590,19590,0
20240118,154000,55950239540,19590,19590,19590,19590,0
20240118,153900,55950239540,19590,19590,19590,19590,0
20240118,153800,55950239540,19590,19590,19590,19590,0
20240118,153700,55950239540,19590,19590,19590,19590,0
20240118,153600,55950239540,19590,19590,19590,19590,0
20240118,153500,55950239540,19590,19590,19590,19590,0
20240118,153400,55950239540,19590,19590,19590,19590,0
20240118,153300,55950239540,19590,19590,19590,19590,0
20240118,153200,55950239540,19590,19590,19590,19590,0
20240118,153100,55950239540,19590,19590,19590,19590,0
20240118,153000,55950239540,19590,19590,19590,19590,170076
20240118,152900,52618450700,19700,19700,19700,19700,0
20240118,152800,52618450700,19700,19700,19700,19700,0
20240118,152700,52618450700,19700,19700,19700,19700,0
20240118,152600,52618450700,19700,19700,19700,19700,0
20240118,152500,52618450700,19700,19700,19700,19700,0
20240118,152400,52618450700,19700,19700,19700,19700,0
20240118,152300,52618450700,19700,19700,19700,19700,0
20240118,152200,52618450700,19700,19700,19700,19700,0
20240118,152100,52618450700,19700,19700,19700,19700,0
20240118,152000,52618450700,19700,19700,19700,19700,0
20240118,151900,52618450700,19700,19680,19710,19680,16680
20240118,151800,52289897580,19680,19700,19700,19680,7512
20240118,151700,52142016910,19670,19700,19710,19670,11417
20240118,151600,51917309480,19700,19720,19730,19690,5326
20240118,151500,51812382410,19690,19730,19740,19690,4424
20240118,151400,51725140980,19730,19760,19760,19730,4633
20240118,151300,51633664990,19760,19770,19780,19750,4595
20240118,151200,51542831990,19770,19750,19770,19730,7804
20240118,151100,51388722710,19750,19720,19750,19690,9232
20240118,151000,51206682500,19730,19690,19730,19680,15844
20240118,150900,50894564930,19690,19680,19690,19680,3882
20240118,150800,50818159910,19680,19690,19700,19670,10467
20240118,150700,50612188680,19700,19690,19700,19680,1884
20240118,150600,50575100160,19700,19690,19700,19680,8805
20240118,150500,50401775490,19690,19700,19700,19680,2009
20240118,150400,50362225250,19700,19710,19710,19680,13457
20240118,150300,50097283810,19700,19720,19720,19700,6271
20240118,150200,49973669930,19720,19730,19730,19700,3200
20240118,150100,49910579840,19730,19740,19740,19720,1694
20240118,150000,49877171450,19740,19750,19750,19720,1915
20240118,145900,49839369370,19750,19770,19780,19750,4144
20240118,145800,49757467760,19760,19720,19760,19720,5837
20240118,145700,49642261950,19720,19720,19720,19700,3513
20240118,145600,49573019620,19710,19720,19720,19690,10460
20240118,145500,49366949530,19720,19700,19720,19690,3162
20240118,145400,49304653380,19700,19720,19730,19700,11850
20240118,145300,49071122060,19730,19730,19740,19720,3974
20240118,145200,48992733770,19730,19730,19740,19720,3230
20240118,145100,48929020670,19740,19740,19750,19730,3578
20240118,145000,48858406520,19740,19760,19760,19730,2969
20240118,144900,48799792950,19750,19770,19770,19750,2673
20240118,144800,48746993510,19770,19740,19770,19740,1519
20240118,144700,48716981130,19750,19740,19750,19730,3176
20240118,144600,48654291280,19720,19720,19740,19710,2803
20240118,144500,48599008790,19720,19710,19720,19710,3320
20240118,144400,48533567580,19710,19720,19720,19700,2933
20240118,144300,48475768850,19710,19720,19720,19710,3469
20240118,144200,48407392590,19710,19740,19740,19710,4208
20240118,144100,48324405120,19740,19740,19740,19720,2032
20240118,144000,48284318400,19730,19760,19760,19720,2333
20240118,143900,48238267220,19760,19720,19760,19710,3715
20240118,143800,48165015870,19720,19720,19730,19710,4073
20240118,143700,48084710510,19720,19770,19770,19720,6644
20240118,143600,47953498960,19760,19770,19780,19760,5013
20240118,143500,47854390940,19780,19750,19780,19740,1549
20240118,143400,47823803790,19730,19750,19750,19730,5214
20240118,143300,47720886970,19750,19760,19770,19740,8057
20240118,143200,47561695230,19760,19780,19790,19750,4977
20240118,143100,47463332970,19760,19770,19790,19750,4050
20240118,143000,47383299690,19770,19770,19770,19730,8037
20240118,142900,47224573470,19770,19770,19770,19760,1020
20240118,142800,47204415050,19770,19780,19790,19770,6505
20240118,142700,47075783230,19780,19800,19800,19780,5321
20240118,142600,46970486910,19790,19800,19800,19790,3134
20240118,142500,46908445760,19790,19800,19800,19790,2968
20240118,142400,46849705740,19790,19800,19810,19790,3930
20240118,142300,46771889650,19800,19800,19800,19790,3409
20240118,142200,46704406980,19780,19850,19850,19780,10212
20240118,142100,46502300480,19800,19870,19870,19800,8124
20240118,142000,46341184330,19870,19880,19880,19870,3042
20240118,141900,46280738960,19880,19880,19890,19860,2695
20240118,141800,46227172430,19890,19830,19890,19830,9720
20240118,141700,46034033820,19830,19840,19850,19820,10693
20240118,141600,45821905490,19850,19880,19880,19840,3784
20240118,141500,45746792510,19880,19890,19900,19830,8100
20240118,141400,45585748930,19890,19900,19900,19890,2443
20240118,141300,45537137130,19900,19910,19920,19890,19644
20240118,141200,45146195850,19920,19890,19920,19890,8894
20240118,141100,44969164420,19880,19830,19890,19820,26480
20240118,141000,44443291700,19820,19810,19830,19800,3300
20240118,140900,44377901020,19810,19780,19810,19770,11190
20240118,140800,44156457080,19770,19770,19780,19760,3354
20240118,140700,44090148970,19770,19760,19770,19760,3866
20240118,140600,44013735640,19760,19760,19770,19760,1788
20240118,140500,43978401480,19770,19780,19780,19760,4851
20240118,140400,43882495950,19770,19770,19780,19760,4261
20240118,140300,43798257870,19780,19730,19780,19730,9573
20240118,140200,43609119900,19730,19720,19730,19710,2482
20240118,140100,43560179490,19710,19710,19710,19700,3017
20240118,140000,43500734680,19710,19690,19710,19680,5776
20240118,135900,43386981970,19690,19680,19700,19670,3692
20240118,135800,43314316380,19680,19710,19710,19680,3859
20240118,135700,43238297190,19710,19710,19720,19690,2666
20240118,135600,43185759710,19700,19700,19720,19700,3384
20240118,135500,43119081830,19700,19710,19710,19680,13174
20240118,135400,42859621630,19710,19720,19730,19710,4178
20240118,135300,42777243750,19730,19730,19730,19710,2349
20240118,135200,42730920250,19730,19750,19750,19720,2418
20240118,135100,42683207260,19740,19770,19780,19740,4383
20240118,135000,42596587970,19780,19760,19780,19760,5113
20240118,134900,42495487470,19760,19750,19760,19740,4179
20240118,134800,42412927970,19740,19720,19740,19720,6446
20240118,134700,42285760610,19730,19750,19750,19710,2363
20240118,134600,42239156470,19750,19730,19760,19710,2129
20240118,134500,42197161120,19730,19730,19730,19700,4019
20240118,134400,42117934750,19730,19740,19760,19730,3150
20240118,134300,42055731690,19740,19730,19780,19730,3709
20240118,134200,41982511420,19750,19750,19770,19730,2927
20240118,134100,41924694590,19770,19780,19790,19730,5357
20240118,134000,41818766450,19780,19810,19820,19780,5071
20240118,133900,41718325590,19810,19830,19840,19810,1874
20240118,133800,41681169390,19830,19870,19870,19820,10219
20240118,133700,41478336650,19870,19860,19870,19850,7383
20240118,133600,41331719320,19870,19810,19890,19800,25095
20240118,133500,40833637170,19810,19810,19810,19800,3257
20240118,133400,40769122570,19810,19810,19820,19790,9066
20240118,133300,40589596170,19800,19800,19810,19790,5082
20240118,133200,40488973770,19800,19810,19820,19800,3661
20240118,133100,40416440230,19810,19760,19820,19750,25993
20240118,133000,39901980750,19750,19740,19770,19720,5633
20240118,132900,39790724580,19740,19700,19740,19690,7277
20240118,132800,39647252860,19700,19690,19700,19690,3186
20240118,132700,39584508500,19690,19730,19730,19690,3321
20240118,132600,39519072520,19730,19680,19740,19670,7258
20240118,132500,39376099110,19690,19700,19700,19680,3648
20240118,132400,39304263750,19690,19730,19730,19670,10505
20240118,132300,39097416080,19730,19690,19730,19690,5494
20240118,132200,38989135510,19690,19680,19690,19680,4131
20240118,132100,38907817850,19680,19700,19710,19660,4902
20240118,132000,38811311830,19690,19690,19710,19690,5117
20240118,131900,38710527270,19700,19780,19790,19700,11664
20240118,131800,38480075150,19780,19770,19780,19770,5598
20240118,131700,38369369610,19770,19790,19790,19760,4957
20240118,131600,38271347920,19790,19800,19810,19780,9194
20240118,131500,38089358510,19800,19710,19810,19710,30644
20240118,131400,37483637090,19730,19670,19740,19650,19019
20240118,131300,37109078900,19660,19620,19670,19620,6399
20240118,131200,36983363810,19610,19610,19620,19610,1630
20240118,131100,36951398880,19610,19580,19610,19570,6925
20240118,131000,36815682780,19570,19570,19590,19560,4230
20240118,130900,36732911120,19570,19580,19580,19560,5406
20240118,130800,36627124880,19580,19580,19590,19570,2363
20240118,130700,36580859350,19590,19600,19600,19580,3848
20240118,130600,36505485740,19600,19600,19600,19590,2448
20240118,130500,36457523230,19600,19590,19600,19580,1499
20240118,130400,36428166390,19580,19580,19580,19570,2601
20240118,130300,36377254560,19570,19590,19590,19570,3897
20240118,130200,36300962010,19590,19590,19590,19570,1661
20240118,130100,36268452100,19570,19580,19590,19570,1773
20240118,130000,36233739870,19580,19590,19600,19580,3688
20240118,125900,36161500730,19600,19600,19600,19580,2756
20240118,125800,36107513870,19580,19590,19600,19580,1619
20240118,125700,36075800860,19580,19610,19610,19580,2432
20240118,125600,36028138530,19600,19580,19600,19580,6355
20240118,125500,35903677120,19580,19590,19590,19570,4102
20240118,125400,35823370910,19590,19580,19590,19580,3497
20240118,125300,35754891830,19580,19600,19600,19570,4104
20240118,125200,35674516530,19600,19620,19620,19590,3529
20240118,125100,35605362710,19610,19610,19620,19600,2241
20240118,125000,35561425190,19620,19620,19620,19610,2496
20240118,124900,35512477390,19620,19620,19620,19610,860
20240118,124800,35495609190,19620,19600,19620,19600,3011
20240118,124700,35436579960,19610,19620,19620,19600,828
20240118,124600,35420346750,19620,19620,19630,19600,2477
20240118,124500,35371770680,19630,19600,19630,19600,3616
20240118,124400,35300854720,19610,19610,19610,19600,266
20240118,124300,35295639970,19610,19590,19610,19580,3966
20240118,124200,35217958060,19580,19590,19590,19580,3672
20240118,124100,35146051160,19590,19590,19600,19590,2054
20240118,124000,35105811130,19600,19610,19610,19590,1516
20240118,123900,35076102840,19610,19610,19610,19590,8950
20240118,123800,34900681520,19610,19610,19620,19600,4092
20240118,123700,34820445710,19610,19600,19610,19590,3398
20240118,123600,34753857510,19590,19600,19600,19590,4013
20240118,123500,34675242040,19600,19610,19620,19590,8690
20240118,123400,34504882230,19620,19620,19630,19610,3099
20240118,123300,34444082490,19630,19630,19640,19620,2021
20240118,123200,34404417920,19630,19640,19640,19620,1332
20240118,123100,34378271360,19640,19650,19650,19610,1754
20240118,123000,34343855180,19630,19640,19650,19630,1045
20240118,122900,34323325170,19640,19660,19660,19620,2578
20240118,122800,34272690320,19660,19670,19680,19650,1420
20240118,122700,34244773970,19680,19670,19680,19660,2149
20240118,122600,34202511340,19660,19670,19670,19650,1521
20240118,122500,34172607250,19660,19680,19680,19650,1790
20240118,122400,34137409910,19680,19690,19700,19630,1999
20240118,122300,34098076930,19700,19650,19700,19650,7353
20240118,122200,33953501930,19650,19660,19680,19650,1364
20240118,122100,33926684040,19650,19660,19660,19650,2874
20240118,122000,33870199760,19660,19660,19670,19650,1395
20240118,121900,33842773520,19670,19670,19670,19640,2726
20240118,121800,33789180180,19680,19670,19680,19660,1834
20240118,121700,33753096360,19660,19670,19680,19640,3144
20240118,121600,33691277020,19670,19620,19680,19620,3776
20240118,121500,33617114940,19630,19630,19630,19620,1393
20240118,121400,33589780680,19620,19600,19620,19600,4238
20240118,121300,33506684160,19610,19600,19610,19600,1762
20240118,121200,33472145060,19600,19610,19610,19590,5870
20240118,121100,33357092200,19600,19610,19610,19600,2683
20240118,121000,33304502250,19600,19610,19610,19600,2617
20240118,120900,33253191400,19610,19620,19620,19610,2313
20240118,120800,33207830430,19610,19620,19630,19600,1690
20240118,120700,33174687810,19630,19620,19640,19610,1302
20240118,120600,33149146570,19620,19630,19640,19620,2606
20240118,120500,33098005670,19610,19610,19630,19600,2652
20240118,120400,33045987290,19610,19610,19610,19600,2265
20240118,120300,33001583330,19600,19600,19610,19600,1579
20240118,120200,32970633170,19610,19600,19610,19600,3483
20240118,120100,32902361910,19600,19610,19620,19600,2884
20240118,120000,32845812620,19600,19610,19610,19600,3533
20240118,115900,32776557760,19610,19610,19610,19600,13066
20240118,115800,32520399590,19610,19640,19640,19610,4179
20240118,115700,32438410260,19630,19640,19650,19630,4263
20240118,115600,32354702260,19640,19630,19640,19620,2668
20240118,115500,32302339810,19630,19630,19630,19620,3693
20240118,115400,32229878430,19630,19630,19630,19620,1685
20240118,115300,32196816580,19630,19640,19640,19630,6480
20240118,115200,32069591760,19640,19650,19650,19640,2166
20240118,115100,32027050400,19650,19650,19660,19640,2565
20240118,115000,31976654470,19650,19650,19660,19640,3096
20240118,114900,31915829090,19650,19660,19660,19640,2963
20240118,114800,31857621540,19660,19650,19660,19650,2465
20240118,114700,31809180810,19660,19660,19660,19650,2707
20240118,114600,31755982400,19650,19670,19680,19650,3592
20240118,114500,31685338810,19670,19660,19690,19650,4681
20240118,114400,31593287820,19670,19670,19670,19660,2045
20240118,114300,31553081980,19660,19670,19680,19660,3009
20240118,114200,31493900700,19680,19680,19690,19670,3280
20240118,114100,31429352520,19680,19690,19690,19670,2233
20240118,114000,31385414750,19690,19690,19700,19670,2938
20240118,113900,31327590000,19700,19690,19700,19680,2343
20240118,113800,31281459800,19690,19720,19720,19680,1731
20240118,113700,31247371790,19720,19730,19730,19680,2335
20240118,113600,31201365290,19720,19720,19730,19710,1163
20240118,113500,31178435490,19730,19710,19730,19690,2859
20240118,113400,31122088730,19710,19710,19730,19700,1625
20240118,113300,31090058460,19710,19710,19710,19700,2379
20240118,113200,31043172080,19720,19760,19760,19710,2007
20240118,113100,31003548780,19750,19670,19760,19670,6411
20240118,113000,30877047990,19670,19650,19720,19640,12647
20240118,112900,30628219500,19640,19650,19650,19640,5193
20240118,112800,30526212160,19660,19650,19660,19640,2350
20240118,112700,30480034970,19650,19650,19660,19650,1979
20240118,112600,30441145820,19640,19650,19650,19640,2197
20240118,112500,30397989790,19640,19650,19660,19640,4317
20240118,112400,30313188060,19640,19670,19670,19640,4560
20240118,112300,30223574140,19660,19670,19670,19660,3601
20240118,112200,30152771030,19660,19660,19670,19650,2427
20240118,112100,30105058600,19660,19670,19670,19650,3754
20240118,112000,30031269590,19660,19650,19670,19650,2764
20240118,111900,29976938870,19650,19640,19650,19630,2053
20240118,111800,29936629060,19640,19640,19650,19630,4114
20240118,111700,29855845570,19650,19640,19650,19630,2084
20240118,111600,29814918240,19640,19650,19650,19630,3406
20240118,111500,29748020540,19640,19650,19660,19640,3665
20240118,111400,29676018950,19650,19660,19660,19650,2531
20240118,111300,29626280720,19650,19660,19660,19650,5582
20240118,111200,29516584160,19660,19660,19660,19650,4393
20240118,111100,29430224440,19660,19660,19670,19660,1666
20240118,111000,29397469920,19670,19660,19670,19660,2967
20240118,110900,29339133430,19660,19660,19670,19660,3447
20240118,110800,29271364480,19660,19670,19670,19650,5821
20240118,110700,29156934890,19660,19670,19670,19660,2139
20240118,110600,29114878550,19650,19670,19670,19650,2175
20240118,110500,29072118000,19670,19680,19680,19660,8379
20240118,110400,28907325990,19690,19690,19720,19680,2711
20240118,110300,28853959010,19690,19690,19750,19680,6705
20240118,110200,28721784370,19690,19690,19700,19690,2586
20240118,110100,28670865890,19690,19700,19700,19680,4589
20240118,110000,28580494310,19700,19720,19720,19690,4605
20240118,105900,28489747920,19720,19730,19730,19710,2311
20240118,105800,28444171430,19720,19730,19740,19710,2169
20240118,105700,28401391370,19740,19750,19750,19720,2733
20240118,105600,28347440820,19760,19770,19770,19740,1432
20240118,105500,28319144420,19770,19770,19790,19760,3109
20240118,105400,28257678980,19780,19770,19810,19770,17634
20240118,105300,27908645630,19770,19770,19770,19760,3981
20240118,105200,27829964490,19770,19700,19770,19670,8039
20240118,105100,27671483050,19700,19710,19710,19690,1926
20240118,105000,27633543600,19710,19700,19720,19690,2053
20240118,104900,27593092280,19690,19680,19710,19670,3365
20240118,104800,27526825870,19670,19680,19680,19670,2554
20240118,104700,27476587260,19680,19660,19690,19660,2849
20240118,104600,27420547770,19660,19700,19700,19660,15058
20240118,104500,27124154980,19690,19700,19700,19690,6080
20240118,104400,27004410940,19690,19690,19700,19680,3747
20240118,104300,26930631600,19690,19710,19710,19690,2190
20240118,104200,26887484360,19700,19720,19720,19690,7777
20240118,104100,26734284080,19720,19720,19720,19710,2348
20240118,104000,26687993150,19720,19710,19720,19700,3100
20240118,103900,26626917640,19700,19690,19710,19680,9369
20240118,103800,26442395440,19700,19700,19700,19690,2415
20240118,103700,26394839640,19700,19700,19700,19690,4264
20240118,103600,26310856390,19690,19700,19700,19690,4088
20240118,103500,26230360860,19690,19700,19700,19690,7068
20240118,103400,26091186510,19700,19700,19700,19690,1010
20240118,103300,26071290000,19700,19690,19710,19690,5203
20240118,103200,25968781970,19700,19680,19710,19680,3844
20240118,103100,25893095680,19690,19720,19730,19680,10712
20240118,103000,25682045500,19720,19740,19770,19710,4929
20240118,102900,25584786730,19730,19790,19790,19730,9148
20240118,102800,25404103410,19780,19790,19800,19770,9121
20240118,102700,25223585380,19780,19790,19790,19770,3679
20240118,102600,25150806550,19770,19770,19780,19770,3577
20240118,102500,25080083560,19760,19760,19770,19760,4253
20240118,102400,24996031470,19760,19780,19790,19760,3189
20240118,102300,24933000460,19770,19770,19790,19760,3904
20240118,102200,24855816680,19770,19740,19800,19730,12879
20240118,102100,24600987760,19740,19730,19750,19720,6056
20240118,102000,24481464870,19730,19740,19740,19720,4673
20240118,101900,24389275380,19740,19730,19750,19720,5072
20240118,101800,24289237820,19720,19770,19770,19710,6090
20240118,101700,24169008910,19770,19790,19810,19760,8630
20240118,101600,23998209670,19780,19780,19820,19760,42057
20240118,101500,23165859280,19790,19730,19800,19730,19249
20240118,101400,22785391420,19730,19690,19730,19690,9897
20240118,101300,22590303380,19690,19690,19700,19680,3356
20240118,101200,22524218590,19690,19710,19710,19690,7170
20240118,101100,22382994440,19700,19720,19720,19700,5604
20240118,101000,22272522920,19720,19700,19720,19700,4588
20240118,100900,22182076970,19710,19670,19710,19660,15331
20240118,100800,21880338610,19660,19660,19670,19660,3254
20240118,100700,21816352030,19660,19650,19670,19640,5598
20240118,100600,21706300950,19650,19650,19650,19630,4975
20240118,100500,21608553190,19650,19620,19670,19600,13877
20240118,100400,21335885270,19620,19610,19620,19590,3330
20240118,100300,21270597160,19610,19640,19640,19610,1797
20240118,100200,21235340880,19640,19640,19650,19640,6597
20240118,100100,21105768990,19640,19640,19650,19630,4251
20240118,100000,21022274700,19640,19620,19650,19590,5411
20240118,095900,20916128970,19620,19650,19650,19590,16388
20240118,095800,20594469970,19650,19650,19650,19630,4263
20240118,095700,20510738090,19640,19650,19650,19630,3582
20240118,095600,20440384380,19650,19650,19650,19630,2147
20240118,095500,20398213260,19640,19630,19650,19620,9223
20240118,095400,20217091780,19640,19630,19640,19620,5341
20240118,095300,20112262800,19640,19540,19640,19540,8841
20240118,095200,19939041660,19540,19480,19540,19470,28018
20240118,095100,19392894150,19480,19490,19490,19460,11649
20240118,095000,19165953470,19490,19490,19500,19470,7630
20240118,094900,19017330150,19490,19460,19520,19460,18963
20240118,094800,18647758690,19470,19500,19500,19450,14995
20240118,094700,18355887390,19500,19510,19510,19470,22371
20240118,094600,17919999240,19510,19540,19540,19500,5186
20240118,094500,17818813860,19520,19510,19570,19500,6706
20240118,094400,17687787690,19510,19530,19540,19470,40480
20240118,094300,16897983890,19530,19540,19540,19520,6141
20240118,094200,16778050420,19540,19570,19580,19540,13689
20240118,094100,16510416510,19570,19620,19620,19560,11160
20240118,094000,16291991970,19620,19640,19640,19590,11594
20240118,093900,16064507630,19630,19620,19640,19620,6907
20240118,093800,15928938020,19620,19640,19640,19620,3242
20240118,093700,15865310760,19640,19600,19670,19600,5826
20240118,093600,15750999420,19580,19570,19600,19560,7131
20240118,093500,15611433990,19580,19580,19590,19570,6926
20240118,093400,15475864020,19590,19580,19600,19570,3932
20240118,093300,15398865130,19570,19630,19640,19560,23073
20240118,093200,14947020280,19630,19700,19720,19610,11946
20240118,093100,14712219530,19700,19700,19750,19680,4904
20240118,093000,14615604560,19700,19720,19750,19680,4225
20240118,092900,14532319460,19710,19630,19720,19610,31050
20240118,092800,13921978700,19620,19650,19650,19600,6938
20240118,092700,13785812240,19650,19670,19670,19630,8370
20240118,092600,13621292430,19660,19670,19670,19640,6108
20240118,092500,13501248560,19680,19740,19740,19650,7818
20240118,092400,13347287440,19730,19770,19770,19730,11039
20240118,092300,13129220870,19770,19710,19770,19710,10279
20240118,092200,12926367210,19710,19710,19720,19700,6563
20240118,092100,12797001560,19710,19550,19710,19540,18962
20240118,092000,12424851360,19540,19580,19580,19460,48722
20240118,091900,11474076900,19580,19660,19680,19550,52828
20240118,091800,10437910330,19660,19630,19680,19630,6798
20240118,091700,10304310620,19640,19720,19730,19630,30506
20240118,091600,9704050590,19720,19750,19750,19710,6543
20240118,091500,9574970140,19750,19750,19760,19720,7732
20240118,091400,9422321360,19720,19750,19780,19710,14609
20240118,091300,9133732510,19680,19670,19770,19660,22441
20240118,091200,8691850220,19680,19660,19690,19650,17388
20240118,091100,8349877540,19650,19620,19670,19600,27454
20240118,091000,7811131410,19620,19740,19740,19620,31512
20240118,090900,7191573050,19700,19710,19740,19690,26829
20240118,090800,6662928630,19720,19780,19800,19710,29407
20240118,090700,6082275310,19790,19730,19830,19720,18549
20240118,090600,5715476490,19730,19810,19880,19730,36874
20240118,090500,4986096610,19800,19690,19820,19670,39564
20240118,090400,4204922160,19690,19790,19910,19680,52201
20240118,090300,3172801140,19790,20050,20150,19750,72682
20240118,090200,1719287750,20100,20250,20300,20050,31114
20240118,090100,1092526350,20200,20300,20350,20200,15700
20240118,090000,774354250,20350,20350,20400,20250,36379