KissMeData/007390/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,185000,9076434860,18140,18140,18140,18140,7373
20250122,184900,9076434860,18140,18140,18140,18140,0
20250122,184800,9076434860,18140,18140,18140,18140,0
20250122,184700,9076434860,18140,18140,18140,18140,0
20250122,184600,9076434860,18140,18140,18140,18140,0
20250122,184500,9076434860,18140,18140,18140,18140,0
20250122,184400,9076434860,18140,18140,18140,18140,0
20250122,184300,9076434860,18140,18140,18140,18140,0
20250122,184200,9076434860,18140,18140,18140,18140,0
20250122,184100,9076434860,18140,18140,18140,18140,0
20250122,184000,9076434860,18140,18140,18140,18140,0
20250122,183900,9076434860,18140,18140,18140,18140,0
20250122,183800,9076434860,18140,18140,18140,18140,0
20250122,183700,9076434860,18140,18140,18140,18140,0
20250122,183600,9076434860,18140,18140,18140,18140,0
20250122,183500,9076434860,18140,18140,18140,18140,0
20250122,183400,9076434860,18140,18140,18140,18140,0
20250122,183300,9076434860,18140,18140,18140,18140,0
20250122,183200,9076434860,18140,18140,18140,18140,0
20250122,183100,9076434860,18140,18140,18140,18140,0
20250122,183000,9076434860,18140,18140,18140,18140,0
20250122,182900,9076434860,18140,18140,18140,18140,0
20250122,182800,9076434860,18140,18140,18140,18140,0
20250122,182700,9076434860,18140,18140,18140,18140,0
20250122,182600,9076434860,18140,18140,18140,18140,0
20250122,182500,9076434860,18140,18140,18140,18140,0
20250122,182400,9076434860,18140,18140,18140,18140,0
20250122,182300,9076434860,18140,18140,18140,18140,0
20250122,182200,9076434860,18140,18140,18140,18140,0
20250122,182100,9076434860,18140,18140,18140,18140,0
20250122,182000,9076434860,18140,18140,18140,18140,7373
20250122,181900,9076434860,18140,18140,18140,18140,0
20250122,181800,9076434860,18140,18140,18140,18140,0
20250122,181700,9076434860,18140,18140,18140,18140,0
20250122,181600,9076434860,18140,18140,18140,18140,0
20250122,181500,9076434860,18140,18140,18140,18140,0
20250122,181400,9076434860,18140,18140,18140,18140,0
20250122,181300,9076434860,18140,18140,18140,18140,0
20250122,181200,9076434860,18140,18140,18140,18140,0
20250122,181100,9076434860,18140,18140,18140,18140,0
20250122,181000,9076434860,18140,18140,18140,18140,0
20250122,180900,9076434860,18140,18140,18140,18140,0
20250122,180800,9076434860,18140,18140,18140,18140,0
20250122,180700,9076434860,18140,18140,18140,18140,0
20250122,180600,9076434860,18140,18140,18140,18140,0
20250122,180500,9076434860,18140,18140,18140,18140,0
20250122,180400,9076434860,18140,18140,18140,18140,0
20250122,180300,9076434860,18140,18140,18140,18140,0
20250122,180200,9076434860,18140,18140,18140,18140,0
20250122,180100,9076434860,18140,18140,18140,18140,0
20250122,180000,9076434860,18140,18140,18140,18140,0
20250122,175900,9076434860,18140,18140,18140,18140,0
20250122,175800,9076434860,18140,18140,18140,18140,0
20250122,175700,9076434860,18140,18140,18140,18140,0
20250122,175600,9076434860,18140,18140,18140,18140,0
20250122,175500,9076434860,18140,18140,18140,18140,0
20250122,175400,9076434860,18140,18140,18140,18140,0
20250122,175300,9076434860,18140,18140,18140,18140,0
20250122,175200,9076434860,18140,18140,18140,18140,0
20250122,175100,9076434860,18140,18140,18140,18140,0
20250122,175000,9076434860,18140,18140,18140,18140,7373
20250122,174900,9076434860,18140,18140,18140,18140,0
20250122,174800,9076434860,18140,18140,18140,18140,0
20250122,174700,9076434860,18140,18140,18140,18140,0
20250122,174600,9076434860,18140,18140,18140,18140,0
20250122,174500,9076434860,18140,18140,18140,18140,0
20250122,174400,9076434860,18140,18140,18140,18140,0
20250122,174300,9076434860,18140,18140,18140,18140,0
20250122,174200,9076434860,18140,18140,18140,18140,0
20250122,174100,9076434860,18140,18140,18140,18140,0
20250122,174000,9076434860,18140,18140,18140,18140,0
20250122,173900,9076434860,18140,18140,18140,18140,0
20250122,173800,9076434860,18140,18140,18140,18140,0
20250122,173700,9076434860,18140,18140,18140,18140,0
20250122,173600,9076434860,18140,18140,18140,18140,0
20250122,173500,9076434860,18140,18140,18140,18140,0
20250122,173400,9076434860,18140,18140,18140,18140,0
20250122,173300,9076434860,18140,18140,18140,18140,0
20250122,173200,9076434860,18140,18140,18140,18140,0
20250122,173100,9076434860,18140,18140,18140,18140,0
20250122,173000,9076434860,18140,18140,18140,18140,0
20250122,172900,9076434860,18140,18140,18140,18140,0
20250122,172800,9076434860,18140,18140,18140,18140,0
20250122,172700,9076434860,18140,18140,18140,18140,0
20250122,172600,9076434860,18140,18140,18140,18140,0
20250122,172500,9076434860,18140,18140,18140,18140,0
20250122,172400,9076434860,18140,18140,18140,18140,0
20250122,172300,9076434860,18140,18140,18140,18140,0
20250122,172200,9076434860,18140,18140,18140,18140,0
20250122,172100,9076434860,18140,18140,18140,18140,0
20250122,172000,9076434860,18140,18140,18140,18140,7373
20250122,171900,9076434860,18140,18140,18140,18140,0
20250122,171800,9076434860,18140,18140,18140,18140,0
20250122,171700,9076434860,18140,18140,18140,18140,0
20250122,171600,9076434860,18140,18140,18140,18140,0
20250122,171500,9076434860,18140,18140,18140,18140,0
20250122,171400,9076434860,18140,18140,18140,18140,0
20250122,171300,9076434860,18140,18140,18140,18140,0
20250122,171200,9076434860,18140,18140,18140,18140,0
20250122,171100,9076434860,18140,18140,18140,18140,0
20250122,171000,9076434860,18140,18140,18140,18140,0
20250122,170900,9076434860,18140,18140,18140,18140,0
20250122,170800,9076434860,18140,18140,18140,18140,0
20250122,170700,9076434860,18140,18140,18140,18140,0
20250122,170600,9076434860,18140,18140,18140,18140,0
20250122,170500,9076434860,18140,18140,18140,18140,0
20250122,170400,9076434860,18140,18140,18140,18140,0
20250122,170300,9076434860,18140,18140,18140,18140,0
20250122,170200,9076434860,18140,18140,18140,18140,0
20250122,170100,9076434860,18140,18140,18140,18140,0
20250122,170000,9076434860,18140,18140,18140,18140,0
20250122,165900,9076434860,18140,18140,18140,18140,0
20250122,165800,9076434860,18140,18140,18140,18140,0
20250122,165700,9076434860,18140,18140,18140,18140,0
20250122,165600,9076434860,18140,18140,18140,18140,0
20250122,165500,9076434860,18140,18140,18140,18140,0
20250122,165400,9076434860,18140,18140,18140,18140,0
20250122,165300,9076434860,18140,18140,18140,18140,0
20250122,165200,9076434860,18140,18140,18140,18140,0
20250122,165100,9076434860,18140,18140,18140,18140,0
20250122,165000,9076434860,18140,18140,18140,18140,7373
20250122,164900,9076434860,18140,18140,18140,18140,0
20250122,164800,9076434860,18140,18140,18140,18140,0
20250122,164700,9076434860,18140,18140,18140,18140,0
20250122,164600,9076434860,18140,18140,18140,18140,0
20250122,164500,9076434860,18140,18140,18140,18140,0
20250122,164400,9076434860,18140,18140,18140,18140,0
20250122,164300,9076434860,18140,18140,18140,18140,0
20250122,164200,9076434860,18140,18140,18140,18140,0
20250122,164100,9076434860,18140,18140,18140,18140,0
20250122,164000,9076434860,18140,18140,18140,18140,0
20250122,163900,9076434860,18140,18140,18140,18140,0
20250122,163800,9076434860,18140,18140,18140,18140,0
20250122,163700,9076434860,18140,18140,18140,18140,0
20250122,163600,9076434860,18140,18140,18140,18140,0
20250122,163500,9076434860,18140,18140,18140,18140,0
20250122,163400,9076434860,18140,18140,18140,18140,0
20250122,163300,9076434860,18140,18140,18140,18140,0
20250122,163200,9076434860,18140,18140,18140,18140,0
20250122,163100,9076434860,18140,18140,18140,18140,0
20250122,163000,9076434860,18140,18140,18140,18140,0
20250122,162900,9076434860,18140,18140,18140,18140,0
20250122,162800,9076434860,18140,18140,18140,18140,0
20250122,162700,9076434860,18140,18140,18140,18140,0
20250122,162600,9076434860,18140,18140,18140,18140,0
20250122,162500,9076434860,18140,18140,18140,18140,0
20250122,162400,9076434860,18140,18140,18140,18140,0
20250122,162300,9076434860,18140,18140,18140,18140,0
20250122,162200,9076434860,18140,18140,18140,18140,0
20250122,162100,9076434860,18140,18140,18140,18140,0
20250122,162000,9076434860,18140,18140,18140,18140,7373
20250122,161900,9076434860,18140,18140,18140,18140,0
20250122,161800,9076434860,18140,18140,18140,18140,0
20250122,161700,9076434860,18140,18140,18140,18140,0
20250122,161600,9076434860,18140,18140,18140,18140,0
20250122,161500,9076434860,18140,18140,18140,18140,0
20250122,161400,9076434860,18140,18140,18140,18140,0
20250122,161300,9076434860,18140,18140,18140,18140,0
20250122,161200,9076434860,18140,18140,18140,18140,0
20250122,161100,9076434860,18140,18140,18140,18140,0
20250122,161000,9076434860,18140,18140,18140,18140,0
20250122,160900,9076434860,18140,18140,18140,18140,0
20250122,160800,9076434860,18140,18140,18140,18140,0
20250122,160700,9076434860,18140,18140,18140,18140,0
20250122,160600,9076434860,18140,18140,18140,18140,0
20250122,160500,9076434860,18140,18140,18140,18140,0
20250122,160400,9076434860,18140,18140,18140,18140,0
20250122,160300,9076434860,18140,18140,18140,18140,0
20250122,160200,9076434860,18140,18140,18140,18140,0
20250122,160100,9076434860,18140,18140,18140,18140,0
20250122,160000,9076434860,18140,18140,18140,18140,0
20250122,155900,9076434860,18140,18140,18140,18140,0
20250122,155800,9076434860,18140,18140,18140,18140,0
20250122,155700,9076434860,18140,18140,18140,18140,0
20250122,155600,9076434860,18140,18140,18140,18140,0
20250122,155500,9076434860,18140,18140,18140,18140,0
20250122,155400,9076434860,18140,18140,18140,18140,0
20250122,155300,9076434860,18140,18140,18140,18140,0
20250122,155200,9076434860,18140,18140,18140,18140,0
20250122,155100,9076434860,18140,18140,18140,18140,0
20250122,155000,9076434860,18140,18140,18140,18140,7373
20250122,154900,9076434860,18140,18140,18140,18140,0
20250122,154800,9076434860,18140,18140,18140,18140,0
20250122,154700,9076434860,18140,18140,18140,18140,0
20250122,154600,9076434860,18140,18140,18140,18140,0
20250122,154500,9076434860,18140,18140,18140,18140,0
20250122,154400,9076434860,18140,18140,18140,18140,0
20250122,154300,9076434860,18140,18140,18140,18140,0
20250122,154200,9076434860,18140,18140,18140,18140,0
20250122,154100,9076434860,18140,18140,18140,18140,0
20250122,154000,9076434860,18140,18140,18140,18140,0
20250122,153900,9076434860,18140,18140,18140,18140,0
20250122,153800,9076434860,18140,18140,18140,18140,0
20250122,153700,9076434860,18140,18140,18140,18140,0
20250122,153600,9076434860,18140,18140,18140,18140,0
20250122,153500,9076434860,18140,18140,18140,18140,0
20250122,153400,9076434860,18140,18140,18140,18140,0
20250122,153300,9076434860,18140,18140,18140,18140,0
20250122,153200,9076434860,18140,18140,18140,18140,0
20250122,153100,9076434860,18140,18140,18140,18140,0
20250122,153000,9076434860,18140,18140,18140,18140,7373
20250122,152900,8942688640,18160,18160,18160,18160,0
20250122,152800,8942688640,18160,18160,18160,18160,0
20250122,152700,8942688640,18160,18160,18160,18160,0
20250122,152600,8942688640,18160,18160,18160,18160,0
20250122,152500,8942688640,18160,18160,18160,18160,0
20250122,152400,8942688640,18160,18160,18160,18160,0
20250122,152300,8942688640,18160,18160,18160,18160,0
20250122,152200,8942688640,18160,18160,18160,18160,0
20250122,152100,8942688640,18160,18160,18160,18160,0
20250122,152000,8942688640,18160,18160,18160,18160,0
20250122,151900,8942688640,18160,18160,18160,18150,280
20250122,151800,8937606000,18160,18130,18170,18120,1280
20250122,151700,8914369850,18130,18120,18130,18110,1200
20250122,151600,8892626100,18110,18120,18120,18110,240
20250122,151500,8888277850,18130,18120,18130,18120,1201
20250122,151400,8866512400,18120,18150,18150,18120,834
20250122,151300,8851381710,18160,18160,18160,18160,90
20250122,151200,8849747310,18160,18110,18170,18110,391
20250122,151100,8842659200,18130,18170,18170,18110,10221
20250122,151000,8657199190,18160,18170,18180,18160,254
20250122,150900,8652584030,18180,18180,18180,18170,24
20250122,150800,8652147910,18180,18160,18180,18150,4113
20250122,150700,8577426520,18160,18160,18160,18150,996
20250122,150600,8559340160,18160,18160,18170,18160,537
20250122,150500,8549587960,18170,18160,18170,18150,630
20250122,150400,8538149480,18170,18160,18170,18150,790
20250122,150300,8523802620,18160,18170,18170,18160,481
20250122,150200,8515067400,18160,18170,18170,18150,999
20250122,150100,8496927220,18160,18160,18170,18160,362
20250122,150000,8490351430,18160,18150,18170,18150,310
20250122,145900,8484721420,18170,18160,18170,18150,783
20250122,145800,8470506060,18170,18160,18170,18160,327
20250122,145700,8464565000,18150,18160,18160,18150,238
20250122,145600,8460243020,18160,18160,18160,18150,1201
20250122,145500,8438441750,18160,18160,18160,18150,476
20250122,145400,8429799000,18170,18170,18170,18160,480
20250122,145300,8421078900,18170,18160,18170,18160,126
20250122,145200,8418789710,18170,18150,18170,18150,1061
20250122,145100,8399525710,18160,18170,18170,18160,690
20250122,145000,8386991990,18170,18170,18170,18140,15609
20250122,144900,8103549140,18180,18190,18190,18180,403
20250122,144800,8096221380,18190,18200,18200,18180,1933
20250122,144700,8061068100,18210,18200,18210,18190,466
20250122,144600,8052588740,18200,18200,18200,18180,110
20250122,144500,8050586800,18210,18210,18220,18190,3968
20250122,144400,7978364710,18220,18210,18220,18210,110
20250122,144300,7976361530,18220,18220,18220,18210,266
20250122,144200,7971517610,18220,18220,18220,18220,11
20250122,144100,7971317190,18220,18220,18220,18180,743
20250122,144000,7957799060,18220,18180,18220,18180,2616
20250122,143900,7910218480,18180,18180,18180,18170,429
20250122,143800,7902420960,18180,18180,18180,18160,237
20250122,143700,7898114860,18170,18180,18180,18160,413
20250122,143600,7890611180,18160,18160,18200,18160,2887
20250122,143500,7838153450,18150,18180,18180,18150,1025
20250122,143400,7819537770,18170,18180,18190,18170,630
20250122,143300,7808089760,18200,18190,18200,18160,2269
20250122,143200,7766858220,18200,18190,18200,18180,1384
20250122,143100,7741690780,18190,18200,18200,18190,168
20250122,143000,7738634650,18200,18210,18210,18200,414
20250122,142900,7731099760,18210,18210,18220,18210,262
20250122,142800,7726328730,18220,18210,18220,18190,386
20250122,142700,7719300050,18210,18200,18220,18190,377
20250122,142600,7712438240,18180,18230,18230,18180,5063
20250122,142500,7620289300,18240,18240,18250,18240,1522
20250122,142400,7592518330,18240,18240,18240,18210,404
20250122,142300,7585157270,18240,18260,18260,18220,503
20250122,142200,7575978610,18260,18260,18260,18260,25
20250122,142100,7575522110,18270,18270,18270,18230,694
20250122,142000,7562856700,18270,18280,18280,18240,742
20250122,141900,7549312560,18280,18320,18320,18280,2287
20250122,141800,7507492440,18320,18320,18330,18300,893
20250122,141700,7491150070,18320,18330,18350,18310,440
20250122,141600,7483086830,18330,18340,18340,18300,1746
20250122,141500,7451092660,18340,18320,18340,18320,261
20250122,141400,7446309160,18300,18290,18330,18280,737
20250122,141300,7432818750,18290,18280,18290,18280,15
20250122,141200,7432544430,18290,18300,18300,18260,94
20250122,141100,7430825520,18300,18240,18310,18240,2782
20250122,141000,7380034440,18240,18250,18260,18220,574
20250122,140900,7369569050,18220,18260,18270,18220,791
20250122,140800,7355148350,18250,18280,18290,18250,863
20250122,140700,7339386300,18280,18300,18310,18280,2004
20250122,140600,7302726030,18310,18310,18320,18290,2081
20250122,140500,7264633640,18320,18330,18340,18320,689
20250122,140400,7252007870,18330,18340,18340,18320,172
20250122,140300,7248855240,18350,18350,18350,18340,95
20250122,140200,7247112150,18350,18330,18350,18330,1108
20250122,140100,7226800630,18330,18330,18350,18320,699
20250122,140000,7213988250,18330,18330,18330,18320,564
20250122,135900,7203654280,18330,18350,18360,18320,3020
20250122,135800,7148298410,18340,18360,18370,18330,1462
20250122,135700,7121475140,18370,18390,18390,18350,1536
20250122,135600,7093284390,18390,18400,18400,18360,483
20250122,135500,7084410660,18340,18400,18400,18320,2998
20250122,135400,7029356580,18390,18420,18420,18390,294
20250122,135300,7023947460,18400,18410,18430,18390,2252
20250122,135200,6982502840,18420,18430,18430,18420,629
20250122,135100,6970916040,18420,18430,18430,18420,394
20250122,135000,6963658360,18420,18460,18460,18420,1051
20250122,134900,6944268970,18450,18450,18460,18450,541
20250122,134800,6934282790,18460,18420,18460,18420,2403
20250122,134700,6889963930,18420,18400,18420,18390,578
20250122,134600,6879326270,18400,18410,18410,18400,950
20250122,134500,6861844260,18400,18430,18460,18400,6634
20250122,134400,6739558380,18440,18480,18480,18430,3355
20250122,134300,6677677390,18500,18520,18530,18450,7561
20250122,134200,6537798250,18520,18500,18530,18500,2281
20250122,134100,6495544890,18520,18480,18530,18480,18196
20250122,134000,6158963980,18480,18480,18490,18470,1990
20250122,133900,6122191320,18480,18450,18480,18450,7003
20250122,133800,5992858190,18450,18440,18450,18430,4031
20250122,133700,5918520580,18430,18410,18440,18400,982
20250122,133600,5900419460,18410,18410,18430,18400,3757
20250122,133500,5831262760,18420,18420,18420,18400,801
20250122,133400,5816509790,18400,18420,18420,18400,1136
20250122,133300,5795606780,18420,18420,18430,18420,641
20250122,133200,5783796160,18420,18430,18440,18420,4814
20250122,133100,5695064820,18430,18400,18430,18400,2362
20250122,133000,5651592960,18390,18350,18390,18350,782
20250122,132900,5637228050,18360,18390,18400,18360,4961
20250122,132800,5545987230,18400,18390,18400,18380,1401
20250122,132700,5520224790,18390,18380,18390,18360,2157
20250122,132600,5480579440,18380,18320,18380,18320,2781
20250122,132500,5429563290,18290,18270,18330,18270,8172
20250122,132400,5280035460,18270,18280,18280,18270,311
20250122,132300,5274353160,18280,18270,18280,18270,358
20250122,132200,5267810450,18280,18270,18280,18270,463
20250122,132100,5259351410,18270,18270,18270,18270,722
20250122,132000,5246160470,18270,18230,18270,18230,2418
20250122,131900,5202020540,18230,18200,18230,18200,1819
20250122,131800,5168909010,18210,18200,18210,18200,198
20250122,131700,5165304130,18200,18200,18200,18200,968
20250122,131600,5147686530,18200,18220,18220,18200,575
20250122,131500,5137215490,18210,18220,18220,18210,1039
20250122,131400,5118294150,18230,18250,18250,18230,932
20250122,131300,5101292300,18260,18250,18260,18250,663
20250122,131200,5089192540,18250,18250,18250,18240,170
20250122,131100,5086091310,18250,18260,18260,18250,271
20250122,131000,5081144120,18260,18260,18260,18250,92
20250122,130900,5079464400,18260,18250,18260,18240,209
20250122,130800,5075650510,18260,18240,18260,18240,121
20250122,130700,5073442680,18240,18260,18260,18240,372
20250122,130600,5066652160,18250,18250,18260,18250,442
20250122,130500,5058581450,18260,18260,18270,18250,207
20250122,130400,5054803220,18270,18250,18280,18250,77
20250122,130300,5053396940,18270,18270,18290,18250,2133
20250122,130200,5014404110,18260,18250,18270,18240,1035
20250122,130100,4995511290,18250,18170,18280,18170,15510
20250122,130000,4712755200,18170,18170,18170,18160,234
20250122,125900,4708504690,18170,18170,18170,18160,237
20250122,125800,4704199610,18170,18170,18170,18170,573
20250122,125700,4693788200,18170,18180,18190,18170,647
20250122,125600,4682022520,18180,18170,18180,18170,295
20250122,125500,4676661990,18160,18150,18160,18150,705
20250122,125400,4663861800,18160,18170,18180,18160,875
20250122,125300,4647969990,18170,18180,18180,18170,489
20250122,125200,4639084480,18180,18180,18180,18180,320
20250122,125100,4633266880,18200,18200,18200,18170,563
20250122,125000,4623030250,18200,18200,18200,18190,284
20250122,124900,4617862500,18200,18170,18200,18170,3232
20250122,124800,4559095120,18170,18170,18180,18170,694
20250122,124700,4546483600,18180,18190,18190,18170,123
20250122,124600,4544247540,18190,18190,18190,18190,601
20250122,124500,4533315350,18160,18200,18200,18160,3714
20250122,124400,4465820210,18200,18190,18200,18190,3
20250122,124300,4465765620,18200,18200,18210,18190,162
20250122,124200,4462818720,18210,18200,18210,18190,393
20250122,124100,4455662570,18200,18220,18220,18200,620
20250122,124000,4444375520,18220,18230,18230,18220,307
20250122,123900,4438781920,18230,18230,18230,18220,1042
20250122,123800,4419788000,18240,18230,18240,18230,221
20250122,123700,4415759160,18230,18210,18230,18210,667
20250122,123600,4403607050,18210,18200,18210,18190,1933
20250122,123500,4368424380,18210,18220,18220,18200,935
20250122,123400,4351394020,18230,18240,18240,18220,463
20250122,123300,4342953150,18240,18240,18240,18240,529
20250122,123200,4333304190,18240,18240,18240,18220,930
20250122,123100,4316342850,18240,18230,18240,18230,142
20250122,123000,4313753680,18240,18230,18250,18220,1390
20250122,122900,4288406210,18230,18230,18240,18220,1590
20250122,122800,4259421850,18230,18220,18230,18220,487
20250122,122700,4250546010,18220,18210,18230,18210,5188
20250122,122600,4156022000,18210,18200,18210,18200,2731
20250122,122500,4106308750,18200,18190,18200,18190,1152
20250122,122400,4085353450,18170,18180,18190,18170,571
20250122,122300,4074973660,18180,18180,18190,18170,143
20250122,122200,4072373930,18190,18180,18190,18180,55
20250122,122100,4071374000,18190,18170,18190,18170,347
20250122,122000,4065065880,18170,18180,18190,18170,672
20250122,121900,4052847950,18190,18190,18190,18180,412
20250122,121800,4045354040,18190,18170,18190,18170,1084
20250122,121700,4025646870,18170,18170,18170,18170,616
20250122,121600,4014454150,18170,18170,18170,18160,504
20250122,121500,4005297480,18170,18170,18170,18170,135
20250122,121400,4002844530,18160,18170,18170,18160,248
20250122,121300,3998340820,18170,18170,18170,18170,17
20250122,121200,3998031930,18170,18170,18170,18160,386
20250122,121100,3991019880,18160,18170,18180,18160,684
20250122,121000,3978593690,18160,18130,18160,18130,3701
20250122,120900,3911464830,18130,18110,18130,18110,459
20250122,120800,3903146920,18110,18120,18130,18110,410
20250122,120700,3895718200,18120,18130,18130,18120,974
20250122,120600,3878059590,18130,18130,18130,18130,484
20250122,120500,3869284670,18130,18120,18130,18120,567
20250122,120400,3859008460,18120,18110,18120,18110,775
20250122,120300,3844972220,18090,18130,18130,18090,1229
20250122,120200,3822716610,18130,18120,18130,18120,345
20250122,120100,3816462210,18120,18120,18120,18110,264
20250122,120000,3811678540,18120,18110,18120,18110,143
20250122,115900,3809087430,18110,18110,18110,18110,42
20250122,115800,3808326810,18110,18110,18110,18100,342
20250122,115700,3802134290,18100,18100,18100,18100,52
20250122,115600,3801193090,18100,18110,18130,18080,1985
20250122,115500,3765264770,18110,18100,18110,18100,119
20250122,115400,3763109790,18110,18100,18110,18100,19
20250122,115300,3762765790,18110,18090,18110,18090,28
20250122,115200,3762259230,18120,18100,18120,18080,1614
20250122,115100,3733065720,18080,18140,18140,18080,2247
20250122,115000,3692392580,18150,18150,18150,18140,257
20250122,114900,3687730310,18150,18140,18150,18140,142
20250122,114800,3685154350,18140,18130,18150,18130,1040
20250122,114700,3666282960,18130,18150,18150,18120,1354
20250122,114600,3641718240,18140,18140,18160,18140,686
20250122,114500,3629271580,18140,18140,18140,18130,171
20250122,114400,3626169650,18140,18140,18150,18120,883
20250122,114300,3610150660,18150,18120,18150,18110,480
20250122,114200,3601457020,18120,18180,18180,18120,1759
20250122,114100,3569515620,18170,18180,18180,18170,165
20250122,114000,3566517100,18180,18190,18190,18170,3363
20250122,113900,3505375110,18200,18190,18210,18180,2299
20250122,113800,3463563090,18200,18190,18220,18180,7705
20250122,113700,3323323730,18180,18140,18180,18140,3521
20250122,113600,3259376210,18150,18160,18160,18150,316
20250122,113500,3253640200,18160,18130,18160,18130,4747
20250122,113400,3167494100,18130,18110,18130,18110,839
20250122,113300,3152297950,18110,18070,18110,18070,3461
20250122,113200,3089698820,18080,18080,18080,18070,1588
20250122,113100,3060995780,18090,18090,18090,18080,624
20250122,113000,3049708970,18090,18090,18090,18080,932
20250122,112900,3032852940,18090,18090,18090,18080,675
20250122,112800,3020644730,18090,18090,18090,18090,7
20250122,112700,3020518100,18090,18090,18100,18090,108
20250122,112600,3018564330,18100,18080,18100,18080,480
20250122,112500,3009885230,18080,18100,18100,18080,582
20250122,112400,2999356860,18090,18090,18100,18090,556
20250122,112300,2989298670,18090,18090,18100,18080,707
20250122,112200,2976509220,18100,18110,18110,18090,578
20250122,112100,2966047190,18110,18090,18110,18090,1388
20250122,112000,2940917340,18100,18110,18120,18090,346
20250122,111900,2934651830,18100,18070,18120,18070,2778
20250122,111800,2884378510,18070,18060,18070,18060,477
20250122,111700,2875760660,18070,18080,18080,18070,916
20250122,111600,2859208460,18080,18070,18080,18070,427
20250122,111500,2851492400,18080,18090,18090,18070,1496
20250122,111400,2824447640,18090,18090,18100,18080,297
20250122,111300,2819074540,18080,18090,18090,18080,397
20250122,111200,2811894480,18080,18080,18090,18080,215
20250122,111100,2808006770,18080,18100,18100,18080,295
20250122,111000,2802667960,18090,18130,18130,18090,2800
20250122,110900,2751921840,18130,18090,18130,18090,1979
20250122,110800,2716080910,18090,18100,18110,18080,2490
20250122,110700,2671029110,18100,18030,18100,18030,4580
20250122,110600,2588237940,18030,17990,18030,17990,3299
20250122,110500,2528818410,17990,18000,18000,17990,529
20250122,110400,2519296650,17980,18030,18030,17980,69
20250122,110300,2518054530,18030,17940,18070,17930,22959
20250122,110200,2105216250,17940,17950,17950,17940,232
20250122,110100,2101053970,17940,17960,17960,17940,955
20250122,110000,2083908810,17960,17960,17960,17960,351
20250122,105900,2077604850,17960,17950,17960,17950,1031
20250122,105800,2059093750,17950,17940,17950,17940,1640
20250122,105700,2029660220,17920,17920,17930,17920,751
20250122,105600,2016200550,17920,17900,17920,17900,325
20250122,105500,2010379110,17900,17910,17910,17900,1158
20250122,105400,1989648960,17910,17930,17930,17910,190
20250122,105300,1986243750,17930,17930,17940,17920,382
20250122,105200,1979397690,17930,17940,17940,17930,278
20250122,105100,1974410890,17940,17930,17940,17930,928
20250122,105000,1957763090,17930,17920,17930,17920,418
20250122,104900,1950268380,17920,17930,17930,17920,56
20250122,104800,1949264810,17930,17910,17930,17910,621
20250122,104700,1938135610,17910,17910,17910,17910,674
20250122,104600,1926064270,17900,17890,17900,17890,625
20250122,104500,1914880680,17890,17890,17890,17890,533
20250122,104400,1905345310,17890,17890,17890,17890,10
20250122,104300,1905166410,17890,17890,17890,17890,213
20250122,104200,1901355840,17900,17910,17910,17900,1547
20250122,104100,1873663400,17910,17910,17920,17900,522
20250122,104000,1864318330,17920,17940,17950,17910,2285
20250122,103900,1823369860,17950,17950,17950,17940,291
20250122,103800,1818147410,17950,17930,17950,17930,1195
20250122,103700,1796711030,17930,17930,17940,17930,165
20250122,103600,1793752570,17930,17930,17930,17930,71
20250122,103500,1792479540,17930,17940,17940,17920,149
20250122,103400,1789809100,17930,17930,17930,17920,911
20250122,103300,1773475870,17930,17930,17930,17930,311
20250122,103200,1767899640,17930,17920,17930,17910,897
20250122,103100,1751827190,17920,17920,17920,17900,167
20250122,103000,1748835750,17920,17920,17920,17900,21
20250122,102900,1748459490,17930,17920,17940,17900,1123
20250122,102800,1728333610,17920,17930,17930,17910,925
20250122,102700,1711761630,17930,17900,17930,17900,1172
20250122,102600,1690777020,17900,17860,17900,17860,4543
20250122,102500,1609587860,17870,17870,17870,17870,5
20250122,102400,1609498510,17870,17870,17870,17860,500
20250122,102300,1600564520,17870,17870,17870,17870,84
20250122,102200,1599063440,17880,17880,17880,17880,857
20250122,102100,1583740280,17880,17880,17890,17880,665
20250122,102000,1571844700,17880,17880,17880,17870,345
20250122,101900,1565676130,17880,17880,17880,17870,279
20250122,101800,1560688300,17880,17890,17890,17880,570
20250122,101700,1550496680,17880,17880,17890,17870,385
20250122,101600,1543614640,17870,17890,17890,17870,699
20250122,101500,1531115840,17880,17890,17890,17880,31
20250122,101400,1530561370,17890,17890,17890,17890,62
20250122,101300,1529452190,17900,17890,17900,17890,730
20250122,101200,1516391650,17890,17890,17900,17890,724
20250122,101100,1503435940,17900,17880,17900,17880,816
20250122,101000,1488840630,17880,17870,17890,17870,637
20250122,100900,1477451080,17880,17850,17880,17850,844
20250122,100800,1462382760,17850,17850,17850,17850,6
20250122,100700,1462275660,17850,17850,17850,17850,4
20250122,100600,1462204260,17850,17850,17850,17850,92
20250122,100500,1460562060,17850,17830,17850,17830,19
20250122,100400,1460223110,17830,17840,17840,17830,274
20250122,100300,1455335730,17840,17840,17840,17840,28
20250122,100200,1454836210,17840,17840,17840,17830,311
20250122,100100,1449290460,17840,17850,17850,17840,391
20250122,100000,1442314690,17840,17840,17860,17840,858
20250122,095900,1427002930,17860,17840,17860,17840,169
20250122,095800,1423987820,17840,17810,17840,17810,944
20250122,095700,1407165360,17820,17830,17850,17820,2554
20250122,095600,1361629520,17830,17830,17830,17830,99
20250122,095500,1359864350,17830,17860,17860,17830,980
20250122,095400,1342390310,17860,17870,17870,17850,2525
20250122,095300,1297297130,17870,17870,17870,17860,155
20250122,095200,1294528150,17880,17870,17880,17860,258
20250122,095100,1289918250,17870,17880,17880,17870,203
20250122,095000,1286290160,17890,17850,17890,17850,6953
20250122,094900,1162035950,17850,17840,17860,17830,595
20250122,094800,1151415730,17850,17850,17850,17850,74
20250122,094700,1150094830,17850,17870,17870,17830,213
20250122,094600,1146294960,17840,17800,17860,17800,1065
20250122,094500,1127309750,17810,17820,17820,17810,254
20250122,094400,1122785860,17820,17820,17840,17800,540
20250122,094300,1113170340,17810,17840,17840,17800,1172
20250122,094200,1092284420,17840,17840,17840,17830,364
20250122,094100,1085794260,17830,17830,17830,17830,370
20250122,094000,1079197160,17830,17830,17840,17830,489
20250122,093900,1070475940,17840,17840,17840,17840,124
20250122,093800,1068263780,17850,17850,17850,17850,309
20250122,093700,1062748130,17850,17900,17900,17850,2955
20250122,093600,1009954450,17900,17900,17910,17880,987
20250122,093500,992292670,17900,17900,17900,17890,1642
20250122,093400,962908350,17900,17870,17900,17870,1787
20250122,093300,930941720,17870,17850,17870,17840,387
20250122,093200,924033950,17850,17840,17850,17830,689
20250122,093100,911742500,17840,17850,17850,17840,34
20250122,093000,911135620,17850,17810,17850,17810,2009
20250122,092900,875341050,17810,17800,17810,17780,1164
20250122,092800,854627720,17800,17790,17800,17790,515
20250122,092700,845464840,17800,17790,17800,17790,369
20250122,092600,838899160,17790,17800,17800,17780,83
20250122,092500,837421900,17800,17770,17800,17770,1590
20250122,092400,809153990,17760,17780,17780,17760,659
20250122,092300,797445890,17780,17790,17790,17770,1542
20250122,092200,770030700,17780,17780,17800,17780,199
20250122,092100,766491520,17780,17780,17810,17770,1373
20250122,092000,742083530,17810,17810,17810,17780,1224
20250122,091900,720302920,17810,17770,17810,17770,352
20250122,091800,714044140,17760,17820,17820,17750,1890
20250122,091700,680429520,17810,17810,17820,17800,321
20250122,091600,674712730,17810,17810,17820,17790,1617
20250122,091500,645926250,17810,17840,17850,17800,3371
20250122,091400,585855170,17850,17870,17870,17840,1756
20250122,091300,554494350,17880,17870,17880,17860,705
20250122,091200,541892950,17870,17890,17900,17870,2206
20250122,091100,502438730,17890,17880,17900,17870,462
20250122,091000,494175500,17880,17920,17930,17870,2273
20250122,090900,453498770,17920,17940,17940,17910,1131
20250122,090800,433233060,17950,17990,18000,17930,2946
20250122,090700,380303020,17990,17880,17990,17880,2976
20250122,090600,326969120,17880,17920,17930,17860,3303
20250122,090500,267841340,17920,17880,17920,17850,808
20250122,090400,253389870,17890,17820,17890,17820,1733
20250122,090300,222468990,17820,17850,17890,17820,3650
20250122,090200,157378360,17900,17820,17950,17820,1147
20250122,090100,136901310,17820,17820,17830,17800,1237
20250122,090000,114861420,17800,17860,18000,17790,6327