KissMeData/298830/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,210700,12199873940,7120,7120,7120,7120,12961
20240118,210600,12199873940,7120,7120,7120,7120,0
20240118,210500,12199873940,7120,7120,7120,7120,0
20240118,210400,12199873940,7120,7120,7120,7120,0
20240118,210300,12199873940,7120,7120,7120,7120,0
20240118,210200,12199873940,7120,7120,7120,7120,0
20240118,210100,12199873940,7120,7120,7120,7120,0
20240118,210000,12199873940,7120,7120,7120,7120,0
20240118,205900,12199873940,7120,7120,7120,7120,0
20240118,205800,12199873940,7120,7120,7120,7120,0
20240118,205700,12199873940,7120,7120,7120,7120,0
20240118,205600,12199873940,7120,7120,7120,7120,0
20240118,205500,12199873940,7120,7120,7120,7120,0
20240118,205400,12199873940,7120,7120,7120,7120,0
20240118,205300,12199873940,7120,7120,7120,7120,0
20240118,205200,12199873940,7120,7120,7120,7120,0
20240118,205100,12199873940,7120,7120,7120,7120,0
20240118,205000,12199873940,7120,7120,7120,7120,0
20240118,204900,12199873940,7120,7120,7120,7120,0
20240118,204800,12199873940,7120,7120,7120,7120,0
20240118,204700,12199873940,7120,7120,7120,7120,0
20240118,204600,12199873940,7120,7120,7120,7120,0
20240118,204500,12199873940,7120,7120,7120,7120,0
20240118,204400,12199873940,7120,7120,7120,7120,0
20240118,204300,12199873940,7120,7120,7120,7120,0
20240118,204200,12199873940,7120,7120,7120,7120,0
20240118,204100,12199873940,7120,7120,7120,7120,0
20240118,204000,12199873940,7120,7120,7120,7120,0
20240118,203900,12199873940,7120,7120,7120,7120,0
20240118,203800,12199873940,7120,7120,7120,7120,0
20240118,203700,12199873940,7120,7120,7120,7120,12961
20240118,203600,12199873940,7120,7120,7120,7120,0
20240118,203500,12199873940,7120,7120,7120,7120,0
20240118,203400,12199873940,7120,7120,7120,7120,0
20240118,203300,12199873940,7120,7120,7120,7120,0
20240118,203200,12199873940,7120,7120,7120,7120,0
20240118,203100,12199873940,7120,7120,7120,7120,0
20240118,203000,12199873940,7120,7120,7120,7120,0
20240118,202900,12199873940,7120,7120,7120,7120,0
20240118,202800,12199873940,7120,7120,7120,7120,0
20240118,202700,12199873940,7120,7120,7120,7120,0
20240118,202600,12199873940,7120,7120,7120,7120,0
20240118,202500,12199873940,7120,7120,7120,7120,0
20240118,202400,12199873940,7120,7120,7120,7120,0
20240118,202300,12199873940,7120,7120,7120,7120,0
20240118,202200,12199873940,7120,7120,7120,7120,0
20240118,202100,12199873940,7120,7120,7120,7120,0
20240118,202000,12199873940,7120,7120,7120,7120,0
20240118,201900,12199873940,7120,7120,7120,7120,0
20240118,201800,12199873940,7120,7120,7120,7120,0
20240118,201700,12199873940,7120,7120,7120,7120,0
20240118,201600,12199873940,7120,7120,7120,7120,0
20240118,201500,12199873940,7120,7120,7120,7120,0
20240118,201400,12199873940,7120,7120,7120,7120,0
20240118,201300,12199873940,7120,7120,7120,7120,0
20240118,201200,12199873940,7120,7120,7120,7120,0
20240118,201100,12199873940,7120,7120,7120,7120,0
20240118,201000,12199873940,7120,7120,7120,7120,0
20240118,200900,12199873940,7120,7120,7120,7120,0
20240118,200800,12199873940,7120,7120,7120,7120,0
20240118,200700,12199873940,7120,7120,7120,7120,12961
20240118,200600,12199873940,7120,7120,7120,7120,0
20240118,200500,12199873940,7120,7120,7120,7120,0
20240118,200400,12199873940,7120,7120,7120,7120,0
20240118,200300,12199873940,7120,7120,7120,7120,0
20240118,200200,12199873940,7120,7120,7120,7120,0
20240118,200100,12199873940,7120,7120,7120,7120,0
20240118,200000,12199873940,7120,7120,7120,7120,0
20240118,195900,12199873940,7120,7120,7120,7120,0
20240118,195800,12199873940,7120,7120,7120,7120,0
20240118,195700,12199873940,7120,7120,7120,7120,0
20240118,195600,12199873940,7120,7120,7120,7120,0
20240118,195500,12199873940,7120,7120,7120,7120,0
20240118,195400,12199873940,7120,7120,7120,7120,0
20240118,195300,12199873940,7120,7120,7120,7120,0
20240118,195200,12199873940,7120,7120,7120,7120,0
20240118,195100,12199873940,7120,7120,7120,7120,0
20240118,195000,12199873940,7120,7120,7120,7120,0
20240118,194900,12199873940,7120,7120,7120,7120,0
20240118,194800,12199873940,7120,7120,7120,7120,0
20240118,194700,12199873940,7120,7120,7120,7120,0
20240118,194600,12199873940,7120,7120,7120,7120,0
20240118,194500,12199873940,7120,7120,7120,7120,0
20240118,194400,12199873940,7120,7120,7120,7120,0
20240118,194300,12199873940,7120,7120,7120,7120,0
20240118,194200,12199873940,7120,7120,7120,7120,0
20240118,194100,12199873940,7120,7120,7120,7120,0
20240118,194000,12199873940,7120,7120,7120,7120,0
20240118,193900,12199873940,7120,7120,7120,7120,0
20240118,193800,12199873940,7120,7120,7120,7120,0
20240118,193700,12199873940,7120,7120,7120,7120,12961
20240118,193600,12199873940,7120,7120,7120,7120,0
20240118,193500,12199873940,7120,7120,7120,7120,0
20240118,193400,12199873940,7120,7120,7120,7120,0
20240118,193300,12199873940,7120,7120,7120,7120,0
20240118,193200,12199873940,7120,7120,7120,7120,0
20240118,193100,12199873940,7120,7120,7120,7120,0
20240118,193000,12199873940,7120,7120,7120,7120,0
20240118,192900,12199873940,7120,7120,7120,7120,0
20240118,192800,12199873940,7120,7120,7120,7120,0
20240118,192700,12199873940,7120,7120,7120,7120,0
20240118,192600,12199873940,7120,7120,7120,7120,0
20240118,192500,12199873940,7120,7120,7120,7120,0
20240118,192400,12199873940,7120,7120,7120,7120,0
20240118,192300,12199873940,7120,7120,7120,7120,0
20240118,192200,12199873940,7120,7120,7120,7120,0
20240118,192100,12199873940,7120,7120,7120,7120,0
20240118,192000,12199873940,7120,7120,7120,7120,0
20240118,191900,12199873940,7120,7120,7120,7120,0
20240118,191800,12199873940,7120,7120,7120,7120,0
20240118,191700,12199873940,7120,7120,7120,7120,0
20240118,191600,12199873940,7120,7120,7120,7120,0
20240118,191500,12199873940,7120,7120,7120,7120,0
20240118,191400,12199873940,7120,7120,7120,7120,0
20240118,191300,12199873940,7120,7120,7120,7120,0
20240118,191200,12199873940,7120,7120,7120,7120,0
20240118,191100,12199873940,7120,7120,7120,7120,0
20240118,191000,12199873940,7120,7120,7120,7120,0
20240118,190900,12199873940,7120,7120,7120,7120,0
20240118,190800,12199873940,7120,7120,7120,7120,0
20240118,190700,12199873940,7120,7120,7120,7120,12961
20240118,190600,12199873940,7120,7120,7120,7120,0
20240118,190500,12199873940,7120,7120,7120,7120,0
20240118,190400,12199873940,7120,7120,7120,7120,0
20240118,190300,12199873940,7120,7120,7120,7120,0
20240118,190200,12199873940,7120,7120,7120,7120,0
20240118,190100,12199873940,7120,7120,7120,7120,0
20240118,190000,12199873940,7120,7120,7120,7120,0
20240118,185900,12199873940,7120,7120,7120,7120,0
20240118,185800,12199873940,7120,7120,7120,7120,0
20240118,185700,12199873940,7120,7120,7120,7120,0
20240118,185600,12199873940,7120,7120,7120,7120,0
20240118,185500,12199873940,7120,7120,7120,7120,0
20240118,185400,12199873940,7120,7120,7120,7120,0
20240118,185300,12199873940,7120,7120,7120,7120,0
20240118,185200,12199873940,7120,7120,7120,7120,0
20240118,185100,12199873940,7120,7120,7120,7120,0
20240118,185000,12199873940,7120,7120,7120,7120,0
20240118,184900,12199873940,7120,7120,7120,7120,0
20240118,184800,12199873940,7120,7120,7120,7120,0
20240118,184700,12199873940,7120,7120,7120,7120,0
20240118,184600,12199873940,7120,7120,7120,7120,0
20240118,184500,12199873940,7120,7120,7120,7120,0
20240118,184400,12199873940,7120,7120,7120,7120,0
20240118,184300,12199873940,7120,7120,7120,7120,0
20240118,184200,12199873940,7120,7120,7120,7120,0
20240118,184100,12199873940,7120,7120,7120,7120,0
20240118,184000,12199873940,7120,7120,7120,7120,0
20240118,183900,12199873940,7120,7120,7120,7120,0
20240118,183800,12199873940,7120,7120,7120,7120,0
20240118,183700,12199873940,7120,7120,7120,7120,12961
20240118,183600,12199873940,7120,7120,7120,7120,0
20240118,183500,12199873940,7120,7120,7120,7120,0
20240118,183400,12199873940,7120,7120,7120,7120,0
20240118,183300,12199873940,7120,7120,7120,7120,0
20240118,183200,12199873940,7120,7120,7120,7120,0
20240118,183100,12199873940,7120,7120,7120,7120,0
20240118,183000,12199873940,7120,7120,7120,7120,0
20240118,182900,12199873940,7120,7120,7120,7120,0
20240118,182800,12199873940,7120,7120,7120,7120,0
20240118,182700,12199873940,7120,7120,7120,7120,0
20240118,182600,12199873940,7120,7120,7120,7120,0
20240118,182500,12199873940,7120,7120,7120,7120,0
20240118,182400,12199873940,7120,7120,7120,7120,0
20240118,182300,12199873940,7120,7120,7120,7120,0
20240118,182200,12199873940,7120,7120,7120,7120,0
20240118,182100,12199873940,7120,7120,7120,7120,0
20240118,182000,12199873940,7120,7120,7120,7120,0
20240118,181900,12199873940,7120,7120,7120,7120,0
20240118,181800,12199873940,7120,7120,7120,7120,0
20240118,181700,12199873940,7120,7120,7120,7120,0
20240118,181600,12199873940,7120,7120,7120,7120,0
20240118,181500,12199873940,7120,7120,7120,7120,0
20240118,181400,12199873940,7120,7120,7120,7120,0
20240118,181300,12199873940,7120,7120,7120,7120,0
20240118,181200,12199873940,7120,7120,7120,7120,0
20240118,181100,12199873940,7120,7120,7120,7120,0
20240118,181000,12199873940,7120,7120,7120,7120,0
20240118,180900,12199873940,7120,7120,7120,7120,0
20240118,180800,12199873940,7120,7120,7120,7120,0
20240118,180700,12199873940,7120,7120,7120,7120,12961
20240118,180600,12199873940,7120,7120,7120,7120,0
20240118,180500,12199873940,7120,7120,7120,7120,0
20240118,180400,12199873940,7120,7120,7120,7120,0
20240118,180300,12199873940,7120,7120,7120,7120,0
20240118,180200,12199873940,7120,7120,7120,7120,0
20240118,180100,12199873940,7120,7120,7120,7120,0
20240118,180000,12199873940,7120,7120,7120,7120,0
20240118,175900,12199873940,7120,7120,7120,7120,0
20240118,175800,12199873940,7120,7120,7120,7120,0
20240118,175700,12199873940,7120,7120,7120,7120,0
20240118,175600,12199873940,7120,7120,7120,7120,0
20240118,175500,12199873940,7120,7120,7120,7120,0
20240118,175400,12199873940,7120,7120,7120,7120,0
20240118,175300,12199873940,7120,7120,7120,7120,0
20240118,175200,12199873940,7120,7120,7120,7120,0
20240118,175100,12199873940,7120,7120,7120,7120,0
20240118,175000,12199873940,7120,7120,7120,7120,0
20240118,174900,12199873940,7120,7120,7120,7120,0
20240118,174800,12199873940,7120,7120,7120,7120,0
20240118,174700,12199873940,7120,7120,7120,7120,0
20240118,174600,12199873940,7120,7120,7120,7120,0
20240118,174500,12199873940,7120,7120,7120,7120,0
20240118,174400,12199873940,7120,7120,7120,7120,0
20240118,174300,12199873940,7120,7120,7120,7120,0
20240118,174200,12199873940,7120,7120,7120,7120,0
20240118,174100,12199873940,7120,7120,7120,7120,0
20240118,174000,12199873940,7120,7120,7120,7120,0
20240118,173900,12199873940,7120,7120,7120,7120,0
20240118,173800,12199873940,7120,7120,7120,7120,0
20240118,173700,12199873940,7120,7120,7120,7120,12961
20240118,173600,12199873940,7120,7120,7120,7120,0
20240118,173500,12199873940,7120,7120,7120,7120,0
20240118,173400,12199873940,7120,7120,7120,7120,0
20240118,173300,12199873940,7120,7120,7120,7120,0
20240118,173200,12199873940,7120,7120,7120,7120,0
20240118,173100,12199873940,7120,7120,7120,7120,0
20240118,173000,12199873940,7120,7120,7120,7120,0
20240118,172900,12199873940,7120,7120,7120,7120,0
20240118,172800,12199873940,7120,7120,7120,7120,0
20240118,172700,12199873940,7120,7120,7120,7120,0
20240118,172600,12199873940,7120,7120,7120,7120,0
20240118,172500,12199873940,7120,7120,7120,7120,0
20240118,172400,12199873940,7120,7120,7120,7120,0
20240118,172300,12199873940,7120,7120,7120,7120,0
20240118,172200,12199873940,7120,7120,7120,7120,0
20240118,172100,12199873940,7120,7120,7120,7120,0
20240118,172000,12199873940,7120,7120,7120,7120,0
20240118,171900,12199873940,7120,7120,7120,7120,0
20240118,171800,12199873940,7120,7120,7120,7120,0
20240118,171700,12199873940,7120,7120,7120,7120,0
20240118,171600,12199873940,7120,7120,7120,7120,0
20240118,171500,12199873940,7120,7120,7120,7120,0
20240118,171400,12199873940,7120,7120,7120,7120,0
20240118,171300,12199873940,7120,7120,7120,7120,0
20240118,171200,12199873940,7120,7120,7120,7120,0
20240118,171100,12199873940,7120,7120,7120,7120,0
20240118,171000,12199873940,7120,7120,7120,7120,0
20240118,170900,12199873940,7120,7120,7120,7120,0
20240118,170800,12199873940,7120,7120,7120,7120,0
20240118,170700,12199873940,7120,7120,7120,7120,12961
20240118,170600,12199873940,7120,7120,7120,7120,0
20240118,170500,12199873940,7120,7120,7120,7120,0
20240118,170400,12199873940,7120,7120,7120,7120,0
20240118,170300,12199873940,7120,7120,7120,7120,0
20240118,170200,12199873940,7120,7120,7120,7120,0
20240118,170100,12199873940,7120,7120,7120,7120,0
20240118,170000,12199873940,7120,7120,7120,7120,0
20240118,165900,12199873940,7120,7120,7120,7120,0
20240118,165800,12199873940,7120,7120,7120,7120,0
20240118,165700,12199873940,7120,7120,7120,7120,0
20240118,165600,12199873940,7120,7120,7120,7120,0
20240118,165500,12199873940,7120,7120,7120,7120,0
20240118,165400,12199873940,7120,7120,7120,7120,0
20240118,165300,12199873940,7120,7120,7120,7120,0
20240118,165200,12199873940,7120,7120,7120,7120,0
20240118,165100,12199873940,7120,7120,7120,7120,0
20240118,165000,12199873940,7120,7120,7120,7120,0
20240118,164900,12199873940,7120,7120,7120,7120,0
20240118,164800,12199873940,7120,7120,7120,7120,0
20240118,164700,12199873940,7120,7120,7120,7120,0
20240118,164600,12199873940,7120,7120,7120,7120,0
20240118,164500,12199873940,7120,7120,7120,7120,0
20240118,164400,12199873940,7120,7120,7120,7120,0
20240118,164300,12199873940,7120,7120,7120,7120,0
20240118,164200,12199873940,7120,7120,7120,7120,0
20240118,164100,12199873940,7120,7120,7120,7120,0
20240118,164000,12199873940,7120,7120,7120,7120,0
20240118,163900,12199873940,7120,7120,7120,7120,0
20240118,163800,12199873940,7120,7120,7120,7120,0
20240118,163700,12199873940,7120,7120,7120,7120,12961
20240118,163600,12199873940,7120,7120,7120,7120,0
20240118,163500,12199873940,7120,7120,7120,7120,0
20240118,163400,12199873940,7120,7120,7120,7120,0
20240118,163300,12199873940,7120,7120,7120,7120,0
20240118,163200,12199873940,7120,7120,7120,7120,0
20240118,163100,12199873940,7120,7120,7120,7120,0
20240118,163000,12199873940,7120,7120,7120,7120,0
20240118,162900,12199873940,7120,7120,7120,7120,0
20240118,162800,12199873940,7120,7120,7120,7120,0
20240118,162700,12199873940,7120,7120,7120,7120,0
20240118,162600,12199873940,7120,7120,7120,7120,0
20240118,162500,12199873940,7120,7120,7120,7120,0
20240118,162400,12199873940,7120,7120,7120,7120,0
20240118,162300,12199873940,7120,7120,7120,7120,0
20240118,162200,12199873940,7120,7120,7120,7120,0
20240118,162100,12199873940,7120,7120,7120,7120,0
20240118,162000,12199873940,7120,7120,7120,7120,0
20240118,161900,12199873940,7120,7120,7120,7120,0
20240118,161800,12199873940,7120,7120,7120,7120,0
20240118,161700,12199873940,7120,7120,7120,7120,0
20240118,161600,12199873940,7120,7120,7120,7120,0
20240118,161500,12199873940,7120,7120,7120,7120,0
20240118,161400,12199873940,7120,7120,7120,7120,0
20240118,161300,12199873940,7120,7120,7120,7120,0
20240118,161200,12199873940,7120,7120,7120,7120,0
20240118,161100,12199873940,7120,7120,7120,7120,0
20240118,161000,12199873940,7120,7120,7120,7120,0
20240118,160900,12199873940,7120,7120,7120,7120,0
20240118,160800,12199873940,7120,7120,7120,7120,0
20240118,160700,12199873940,7120,7120,7120,7120,12961
20240118,160600,12199873940,7120,7120,7120,7120,0
20240118,160500,12199873940,7120,7120,7120,7120,0
20240118,160400,12199873940,7120,7120,7120,7120,0
20240118,160300,12199873940,7120,7120,7120,7120,0
20240118,160200,12199873940,7120,7120,7120,7120,0
20240118,160100,12199873940,7120,7120,7120,7120,0
20240118,160000,12199873940,7120,7120,7120,7120,0
20240118,155900,12199873940,7120,7120,7120,7120,0
20240118,155800,12199873940,7120,7120,7120,7120,0
20240118,155700,12199873940,7120,7120,7120,7120,0
20240118,155600,12199873940,7120,7120,7120,7120,0
20240118,155500,12199873940,7120,7120,7120,7120,0
20240118,155400,12199873940,7120,7120,7120,7120,0
20240118,155300,12199873940,7120,7120,7120,7120,0
20240118,155200,12199873940,7120,7120,7120,7120,0
20240118,155100,12199873940,7120,7120,7120,7120,0
20240118,155000,12199873940,7120,7120,7120,7120,0
20240118,154900,12199873940,7120,7120,7120,7120,0
20240118,154800,12199873940,7120,7120,7120,7120,0
20240118,154700,12199873940,7120,7120,7120,7120,0
20240118,154600,12199873940,7120,7120,7120,7120,0
20240118,154500,12199873940,7120,7120,7120,7120,0
20240118,154400,12199873940,7120,7120,7120,7120,0
20240118,154300,12199873940,7120,7120,7120,7120,0
20240118,154200,12199873940,7120,7120,7120,7120,0
20240118,154100,12199873940,7120,7120,7120,7120,0
20240118,154000,12199873940,7120,7120,7120,7120,0
20240118,153900,12199873940,7120,7120,7120,7120,0
20240118,153800,12199873940,7120,7120,7120,7120,0
20240118,153700,12199873940,7120,7120,7120,7120,12961
20240118,153600,12199873940,7120,7120,7120,7120,0
20240118,153500,12199873940,7120,7120,7120,7120,0
20240118,153400,12199873940,7120,7120,7120,7120,0
20240118,153300,12199873940,7120,7120,7120,7120,0
20240118,153200,12199873940,7120,7120,7120,7120,0
20240118,153100,12199873940,7120,7120,7120,7120,0
20240118,153000,12199873940,7120,7120,7120,7120,12961
20240118,152900,12107591620,7130,7130,7130,7130,0
20240118,152800,12107591620,7130,7130,7130,7130,0
20240118,152700,12107591620,7130,7130,7130,7130,0
20240118,152600,12107591620,7130,7130,7130,7130,0
20240118,152500,12107591620,7130,7130,7130,7130,0
20240118,152400,12107591620,7130,7130,7130,7130,0
20240118,152300,12107591620,7130,7130,7130,7130,0
20240118,152200,12107591620,7130,7130,7130,7130,0
20240118,152100,12107591620,7130,7130,7130,7130,0
20240118,152000,12107591620,7130,7130,7130,7130,0
20240118,151900,12107591620,7130,7130,7140,7110,3586
20240118,151800,12082036530,7130,7120,7130,7120,3820
20240118,151700,12054810240,7130,7130,7130,7120,2368
20240118,151600,12037931460,7130,7130,7130,7120,1292
20240118,151500,12028720510,7120,7130,7130,7120,1321
20240118,151400,12019303600,7140,7130,7140,7130,1586
20240118,151300,12007986380,7120,7110,7130,7110,597
20240118,151200,12003735800,7110,7110,7130,7100,8833
20240118,151100,11940888900,7120,7120,7130,7120,564
20240118,151000,11936873070,7120,7120,7130,7110,2996
20240118,150900,11915547060,7130,7140,7140,7120,2836
20240118,150800,11895335650,7140,7150,7150,7140,1927
20240118,150700,11881567890,7150,7150,7160,7150,3344
20240118,150600,11857657670,7160,7150,7160,7150,3201
20240118,150500,11834751750,7150,7150,7160,7150,2197
20240118,150400,11819043170,7150,7140,7150,7140,2059
20240118,150300,11804333390,7130,7120,7130,7120,655
20240118,150200,11799664060,7120,7130,7130,7110,2721
20240118,150100,11780280520,7130,7150,7160,7130,3337
20240118,150000,11756440390,7150,7150,7150,7150,2371
20240118,145900,11739487740,7150,7160,7170,7150,667
20240118,145800,11734711840,7160,7150,7160,7150,670
20240118,145700,11729915260,7160,7150,7160,7150,963
20240118,145600,11723026510,7160,7150,7160,7150,1180
20240118,145500,11714589440,7160,7150,7160,7150,2531
20240118,145400,11696468510,7150,7150,7160,7150,1445
20240118,145300,11686128170,7160,7160,7160,7150,1946
20240118,145200,11672195240,7160,7150,7160,7150,385
20240118,145100,11669439980,7150,7160,7160,7150,861
20240118,145000,11663281870,7150,7150,7160,7150,1484
20240118,144900,11652669690,7160,7160,7160,7150,2539
20240118,144800,11634504770,7150,7150,7160,7140,1746
20240118,144700,11622031890,7150,7150,7150,7140,749
20240118,144600,11616676700,7160,7150,7160,7140,2495
20240118,144500,11598841490,7150,7140,7150,7140,172
20240118,144400,11597613170,7140,7140,7150,7140,586
20240118,144300,11593427950,7140,7140,7150,7140,482
20240118,144200,11589986450,7130,7130,7150,7130,1588
20240118,144100,11578648390,7130,7170,7170,7120,6419
20240118,144000,11532741510,7170,7160,7170,7150,5520
20240118,143900,11493226870,7160,7150,7170,7150,4081
20240118,143800,11464003130,7150,7150,7160,7150,6800
20240118,143700,11415351190,7150,7120,7150,7120,7164
20240118,143600,11364158160,7120,7130,7130,7120,1071
20240118,143500,11356522950,7130,7120,7130,7120,4522
20240118,143400,11324281380,7130,7120,7130,7110,852
20240118,143300,11318212530,7110,7120,7130,7110,1489
20240118,143200,11307612870,7130,7120,7130,7110,6926
20240118,143100,11258310420,7110,7110,7120,7110,1445
20240118,143000,11248031410,7110,7090,7110,7090,2774
20240118,142900,11228338540,7100,7100,7100,7090,1866
20240118,142800,11215090220,7090,7100,7100,7080,1209
20240118,142700,11206514840,7090,7090,7100,7080,2735
20240118,142600,11187144220,7100,7090,7100,7080,1484
20240118,142500,11176619200,7100,7100,7110,7100,944
20240118,142400,11169916100,7100,7120,7120,7100,1919
20240118,142300,11156267160,7110,7120,7120,7110,2920
20240118,142200,11135494550,7120,7120,7130,7110,1909
20240118,142100,11121917700,7130,7130,7130,7120,1744
20240118,142000,11109492230,7120,7120,7130,7120,567
20240118,141900,11105452900,7130,7110,7130,7110,2011
20240118,141800,11091137480,7110,7130,7130,7110,1036
20240118,141700,11083760120,7120,7120,7140,7120,1383
20240118,141600,11073900750,7120,7110,7120,7110,2817
20240118,141500,11053848780,7110,7090,7110,7090,2764
20240118,141400,11034219740,7090,7090,7100,7090,722
20240118,141300,11029100660,7090,7080,7100,7080,509
20240118,141200,11025488090,7090,7080,7090,7070,3548
20240118,141100,11000353400,7080,7100,7100,7080,2104
20240118,141000,10985450960,7090,7100,7100,7090,951
20240118,140900,10978707900,7100,7090,7100,7080,3635
20240118,140800,10952941090,7090,7090,7090,7080,3291
20240118,140700,10929612740,7090,7090,7100,7090,298
20240118,140600,10927499120,7100,7100,7100,7090,2948
20240118,140500,10906579970,7100,7090,7100,7090,1098
20240118,140400,10898785790,7090,7090,7100,7090,1383
20240118,140300,10888972550,7100,7090,7100,7090,3032
20240118,140200,10867467850,7090,7070,7090,7060,4533
20240118,140100,10835379900,7070,7050,7070,7050,4109
20240118,140000,10806359990,7050,7040,7050,7030,5479
20240118,135900,10767753850,7040,7060,7060,7040,93
20240118,135800,10767098220,7050,7030,7060,7030,5161
20240118,135700,10730759290,7020,7030,7030,7020,4285
20240118,135600,10700668710,7030,7030,7040,7020,2613
20240118,135500,10682295250,7030,7040,7050,7030,5411
20240118,135400,10644223950,7050,7050,7060,7040,1842
20240118,135300,10631244950,7050,7060,7070,7050,11709
20240118,135200,10548650130,7060,7080,7080,7060,5586
20240118,135100,10509140750,7080,7090,7090,7080,4536
20240118,135000,10477002020,7080,7070,7080,7070,4833
20240118,134900,10442821550,7080,7070,7090,7070,6380
20240118,134800,10397688240,7070,7080,7080,7070,5988
20240118,134700,10355319310,7080,7120,7120,7080,8539
20240118,134600,10294739910,7110,7120,7130,7110,6448
20240118,134500,10248840750,7110,7100,7120,7100,2677
20240118,134400,10229814930,7100,7090,7100,7080,2092
20240118,134300,10214972500,7090,7070,7100,7070,6101
20240118,134200,10171763580,7070,7120,7120,7070,11171
20240118,134100,10092605140,7110,7110,7120,7100,11647
20240118,134000,10009853990,7100,7100,7110,7070,16459
20240118,133900,9893283330,7100,7100,7110,7080,11080
20240118,133800,9814754610,7090,7120,7130,7090,11635
20240118,133700,9732074230,7120,7130,7130,7120,3329
20240118,133600,9708361250,7120,7160,7160,7120,8501
20240118,133500,9647655080,7160,7160,7170,7160,458
20240118,133400,9644374790,7160,7160,7160,7150,3026
20240118,133300,9622709530,7160,7170,7190,7160,3073
20240118,133200,9600676130,7170,7170,7180,7170,1792
20240118,133100,9587825520,7180,7190,7190,7180,4200
20240118,133000,9557643540,7190,7190,7200,7190,3700
20240118,132900,9531016160,7190,7190,7200,7190,3572
20240118,132800,9505316040,7190,7180,7200,7180,4377
20240118,132700,9473842150,7190,7190,7200,7190,3001
20240118,132600,9452259520,7190,7180,7210,7180,9790
20240118,132500,9381802790,7190,7170,7190,7170,1305
20240118,132400,9372434470,7170,7170,7170,7160,1179
20240118,132300,9363989960,7160,7160,7170,7160,4122
20240118,132200,9334475770,7160,7170,7170,7160,1132
20240118,132100,9326365650,7170,7150,7170,7140,10345
20240118,132000,9252379580,7140,7160,7160,7140,13198
20240118,131900,9158073610,7150,7170,7170,7150,5393
20240118,131800,9119471170,7160,7170,7180,7160,5199
20240118,131700,9082195950,7180,7150,7180,7150,3946
20240118,131600,9053920380,7150,7180,7190,7150,14401
20240118,131500,8950772480,7180,7210,7230,7180,15322
20240118,131400,8840512450,7210,7250,7250,7210,16970
20240118,131300,8717807730,7240,7240,7260,7230,35471
20240118,131200,8460836990,7240,7220,7250,7210,33962
20240118,131100,8215150240,7220,7190,7220,7190,19408
20240118,131000,8075308350,7190,7200,7200,7180,9786
20240118,130900,8004948140,7190,7200,7200,7170,7376
20240118,130800,7951895750,7190,7160,7190,7160,8676
20240118,130700,7889619500,7160,7170,7180,7140,14595
20240118,130600,7785206170,7170,7180,7210,7170,14665
20240118,130500,7679744800,7200,7170,7210,7170,18988
20240118,130400,7543036650,7200,7190,7200,7170,31276
20240118,130300,7318125990,7180,7160,7190,7160,21643
20240118,130200,7162820510,7150,7170,7190,7150,12180
20240118,130100,7075444610,7180,7140,7190,7140,26065
20240118,130000,6888840990,7140,7180,7180,7120,30824
20240118,125900,6668538920,7180,7180,7180,7150,25740
20240118,125800,6484154540,7180,7210,7220,7160,49395
20240118,125700,6129017060,7220,7230,7250,7200,54475
20240118,125600,5735406230,7250,7140,7270,7130,117355
20240118,125500,4889372290,7140,7060,7140,7060,36740
20240118,125400,4628480550,7060,7050,7060,7040,2143
20240118,125300,4613378990,7050,7070,7070,7050,1736
20240118,125200,4601120100,7060,7060,7070,7060,1699
20240118,125100,4589118520,7060,7040,7060,7040,2096
20240118,125000,4574342910,7040,7040,7040,7030,2095
20240118,124900,4559598890,7030,7040,7040,7030,1991
20240118,124800,4545585460,7040,7040,7050,7040,1102
20240118,124700,4537827370,7040,7040,7040,7040,2129
20240118,124600,4522839210,7040,7060,7060,7040,5195
20240118,124500,4486209490,7060,7060,7070,7060,296
20240118,124400,4484118610,7070,7070,7080,7060,2222
20240118,124300,4468399510,7070,7060,7070,7050,1160
20240118,124200,4460199990,7060,7040,7060,7040,904
20240118,124100,4453818600,7040,7060,7060,7040,15604
20240118,124000,4343804650,7060,7060,7070,7050,1589
20240118,123900,4332589100,7060,7060,7060,7060,368
20240118,123800,4329991020,7060,7070,7080,7060,1309
20240118,123700,4320736630,7070,7040,7080,7040,405
20240118,123600,4317875480,7040,7070,7090,7010,17400
20240118,123500,4195270470,7080,7090,7090,7080,3177
20240118,123400,4172772090,7090,7080,7090,7080,1141
20240118,123300,4164692920,7090,7090,7090,7080,1541
20240118,123200,4153773740,7080,7080,7090,7070,2126
20240118,123100,4138718680,7080,7080,7080,7070,1548
20240118,123000,4127759480,7080,7070,7080,7070,2671
20240118,122900,4108864410,7070,7100,7100,7070,9610
20240118,122800,4040749270,7100,7090,7100,7080,5139
20240118,122700,4004301240,7090,7090,7100,7080,17533
20240118,122600,3879962050,7090,7080,7090,7070,16359
20240118,122500,3764082250,7080,7010,7080,7000,28323
20240118,122400,3564308300,7010,7020,7020,7010,129
20240118,122300,3563402870,7020,7010,7020,7010,172
20240118,122200,3562196990,7030,7020,7030,7020,346
20240118,122100,3559766130,7020,7020,7020,7020,49
20240118,122000,3559422150,7020,7020,7030,7020,683
20240118,121900,3554625870,7030,7020,7030,7020,1671
20240118,121800,3542895440,7010,6990,7010,6980,1815
20240118,121700,3530181690,7000,6980,7000,6980,570
20240118,121600,3526197870,6980,6960,6980,6960,39
20240118,121500,3525925690,6960,6980,6980,6960,1362
20240118,121400,3516437580,6980,6970,6980,6960,1036
20240118,121300,3509222960,6970,6980,6980,6970,366
20240118,121200,3506671840,6970,6980,6980,6970,2565
20240118,121100,3488792950,7000,6990,7000,6970,5050
20240118,121000,3453544890,7000,6990,7000,6990,154
20240118,120900,3452468280,6990,6990,7000,6990,111
20240118,120800,3451691780,6990,7000,7000,6990,162
20240118,120700,3450558940,7000,6990,7000,6990,1328
20240118,120600,3441265770,6980,7000,7000,6980,2015
20240118,120500,3427181760,7000,6980,7000,6980,664
20240118,120400,3422541460,6980,6990,7000,6980,668
20240118,120300,3417874910,6990,6980,6990,6980,1052
20240118,120200,3410530130,6990,6980,6990,6980,2352
20240118,120100,3394113150,6980,7000,7000,6980,1030
20240118,120000,3386915600,7000,6990,7000,6990,714
20240118,115900,3381918050,6990,6990,6990,6990,1033
20240118,115800,3374697380,6990,7000,7000,6990,253
20240118,115700,3372927560,6980,7000,7000,6980,17091
20240118,115600,3253411290,7010,7010,7010,7010,4964
20240118,115500,3218613650,7010,7010,7020,7010,2913
20240118,115400,3198180190,7010,7010,7020,7010,309
20240118,115300,3196012970,7020,7010,7020,7010,729
20240118,115200,3190897110,7010,7010,7010,7010,162
20240118,115100,3189761490,7010,7010,7020,7010,3369
20240118,115000,3166144240,7020,7030,7030,7020,4729
20240118,114900,3132946240,7030,7020,7030,7020,1839
20240118,114800,3120018220,7030,7030,7030,7020,1211
20240118,114700,3111507870,7030,7030,7040,7030,368
20240118,114600,3108919800,7030,7020,7030,7020,384
20240118,114500,3106220460,7020,7020,7020,7020,310
20240118,114400,3104044260,7020,7030,7030,7020,2614
20240118,114300,3085688280,7030,7040,7040,7030,3157
20240118,114200,3063481980,7030,7030,7030,7020,1278
20240118,114100,3054497660,7030,7030,7030,7030,32
20240118,114000,3054272700,7040,7030,7040,7030,703
20240118,113900,3049329620,7030,7020,7030,7020,616
20240118,113800,3044999290,7020,7030,7030,7020,157
20240118,113700,3043897000,7020,7030,7030,7020,1827
20240118,113600,3031069300,7030,7030,7040,7030,1244
20240118,113500,3022323970,7030,7040,7040,7030,641
20240118,113400,3017817090,7040,7040,7040,7030,1049
20240118,113300,3010435830,7030,7040,7050,7030,1265
20240118,113200,3001532070,7040,7050,7050,7030,774
20240118,113100,2996084360,7040,7040,7050,7030,1026
20240118,113000,2988857410,7040,7040,7040,7020,1835
20240118,112900,2975959720,7030,7040,7050,7030,897
20240118,112800,2969648000,7050,7030,7050,7030,73
20240118,112700,2969133560,7040,7020,7040,7020,498
20240118,112600,2965631990,7020,7030,7040,7020,213
20240118,112500,2964135180,7020,7030,7040,7020,92
20240118,112400,2963488330,7010,7050,7050,7000,19804
20240118,112300,2824439590,7050,7060,7060,7050,2204
20240118,112200,2808897500,7050,7060,7070,7050,4396
20240118,112100,2777863680,7060,7040,7060,7040,565
20240118,112000,2773881720,7050,7040,7050,7030,4193
20240118,111900,2744345070,7030,7020,7040,7010,4702
20240118,111800,2711268990,7030,7010,7030,7000,2706
20240118,111700,2692270860,7000,7010,7010,7000,2924
20240118,111600,2671774850,7010,7010,7010,7010,325
20240118,111500,2669496600,7010,7000,7020,7000,808
20240118,111400,2663833530,7000,7000,7000,7000,698
20240118,111300,2658947530,6990,6990,7000,6990,1727
20240118,111200,2646869190,7000,7010,7010,7000,2708
20240118,111100,2627913030,7000,7010,7020,7000,2308
20240118,111000,2611717170,7010,7010,7020,7000,703
20240118,110900,2606784990,7010,7010,7020,7000,352
20240118,110800,2604316250,7020,7020,7020,7000,1879
20240118,110700,2591135730,7010,7010,7020,7000,2991
20240118,110600,2570167180,7010,7020,7020,7010,1531
20240118,110500,2559419870,7020,7030,7030,7010,1288
20240118,110400,2550384360,7030,7020,7030,7010,1030
20240118,110300,2543157970,7020,7040,7050,7020,14808
20240118,110200,2438863270,7040,7040,7040,7030,10126
20240118,110100,2367594600,7040,7020,7040,7020,1761
20240118,110000,2355221210,7010,7040,7040,7010,901
20240118,105900,2348892130,7040,7000,7040,7000,11805
20240118,105800,2265984870,6990,6990,7000,6990,181
20240118,105700,2264719420,6990,7000,7000,6990,1466
20240118,105600,2254458770,6990,6990,6990,6980,238
20240118,105500,2252795180,6990,7010,7010,6970,696
20240118,105400,2247916780,6970,7010,7010,6970,3889
20240118,105300,2220698440,7010,7000,7010,6990,7972
20240118,105200,2164842940,7000,6990,7000,6990,824
20240118,105100,2159079010,6990,6970,6990,6970,2766
20240118,105000,2139754840,6970,6970,6970,6970,144
20240118,104900,2138751160,6970,6970,6980,6960,593
20240118,104800,2134617390,6970,6950,6970,6950,2121
20240118,104700,2119855410,6950,6960,6960,6950,453
20240118,104600,2116704050,6960,6960,6960,6950,646
20240118,104500,2112214290,6950,6960,6960,6950,840
20240118,104400,2106375450,6960,6970,6970,6950,4343
20240118,104300,2076185470,6960,6970,6970,6960,1585
20240118,104200,2065148030,6970,6970,6980,6970,132
20240118,104100,2064227280,6970,6990,6990,6970,3897
20240118,104000,2037005450,6980,6990,7000,6980,4002
20240118,103900,2009037250,6990,7030,7030,6990,6779
20240118,103800,1961514440,7030,7010,7030,7010,3691
20240118,103700,1935597370,7010,7010,7020,7010,1982
20240118,103600,1921701240,7020,7010,7020,7000,2045
20240118,103500,1907370770,7000,7000,7010,7000,3216
20240118,103400,1884838700,7000,7000,7000,6990,1753
20240118,103300,1872572720,6990,6990,6990,6980,1924
20240118,103200,1859127380,6990,6980,6990,6980,3219
20240118,103100,1836627830,6990,7000,7010,6990,2250
20240118,103000,1820880780,7000,6990,7000,6980,8485
20240118,102900,1761525970,6990,6960,6990,6960,2420
20240118,102800,1744639810,6960,6970,6970,6950,838
20240118,102700,1738812730,6960,6980,6980,6940,969
20240118,102600,1732074030,6980,6960,6980,6960,5615
20240118,102500,1692930060,6960,6930,6960,6920,4608
20240118,102400,1660941490,6940,6920,6940,6910,4978
20240118,102300,1626493180,6920,6930,6930,6920,1031
20240118,102200,1619348660,6930,6930,6930,6920,2486
20240118,102100,1602133240,6930,6930,6930,6930,118
20240118,102000,1601315500,6940,6930,6940,6930,149
20240118,101900,1600282790,6930,6940,6940,6930,2875
20240118,101800,1580342730,6940,6940,6940,6930,473
20240118,101700,1577062640,6940,6940,6940,6930,1502
20240118,101600,1566642860,6940,6950,6950,6940,31
20240118,101500,1566427710,6940,6950,6950,6940,1450
20240118,101400,1556361540,6950,6960,6960,6950,2624
20240118,101300,1538107760,6960,6930,6960,6930,592
20240118,101200,1533991700,6930,6950,6950,6930,671
20240118,101100,1529331620,6950,6910,6950,6910,2272
20240118,101000,1513564090,6910,6900,6910,6900,806
20240118,100900,1507995630,6900,6890,6900,6890,1080
20240118,100800,1500543650,6900,6880,6900,6880,498
20240118,100700,1497113260,6880,6890,6890,6880,1319
20240118,100600,1488030140,6890,6890,6890,6880,2076
20240118,100500,1473731100,6890,6900,6900,6890,743
20240118,100400,1468611770,6880,6880,6900,6870,254
20240118,100300,1466863380,6870,6880,6880,6870,3311
20240118,100200,1444084140,6880,6880,6880,6870,925
20240118,100100,1437725970,6880,6890,6900,6880,6068
20240118,100000,1395967160,6890,6900,6900,6890,2554
20240118,095900,1378365200,6890,6900,6900,6890,2738
20240118,095800,1359488950,6900,6900,6910,6900,1880
20240118,095700,1346516940,6900,6910,6910,6900,1056
20240118,095600,1339225480,6910,6910,6920,6910,1895
20240118,095500,1326130830,6910,6910,6910,6910,927
20240118,095400,1319725260,6920,6910,6920,6910,161
20240118,095300,1318611150,6910,6930,6930,6910,450
20240118,095200,1315498170,6930,6910,6930,6910,621
20240118,095100,1311206840,6910,6910,6940,6910,606
20240118,095000,1307004380,6900,6910,6910,6890,10310
20240118,094900,1235862600,6910,6940,6940,6910,5131
20240118,094800,1200358530,6930,6940,6940,6930,110
20240118,094700,1199595440,6940,6930,6940,6930,234
20240118,094600,1197972220,6940,6940,6940,6930,1982
20240118,094500,1184234790,6940,6970,6970,6930,2835
20240118,094400,1164538680,6950,6950,6970,6940,8721
20240118,094300,1103910270,6950,6950,6960,6950,549
20240118,094200,1100093090,6950,6960,6960,6940,2391
20240118,094100,1083465040,6960,6890,6960,6890,3316
20240118,094000,1060459220,6920,6900,6920,6880,7432
20240118,093900,1009191850,6930,6920,6930,6900,5538
20240118,093800,970970140,6930,6910,6930,6910,2372
20240118,093700,954565500,6920,6900,6920,6900,165
20240118,093600,953425320,6900,6910,6930,6900,1611
20240118,093500,942292880,6910,6920,6930,6910,1279
20240118,093400,933454140,6910,6910,6940,6910,2305
20240118,093300,917525330,6920,6920,6930,6910,3862
20240118,093200,890795290,6930,6930,6930,6930,1146
20240118,093100,882853510,6940,6940,6950,6940,581
20240118,093000,878820650,6940,6940,6940,6930,648
20240118,092900,874325500,6940,6930,6940,6920,1612
20240118,092800,863163500,6920,6940,6940,6920,2441
20240118,092700,846260450,6940,6930,6940,6930,1206
20240118,092600,837897490,6930,6940,6940,6920,5758
20240118,092500,797983480,6940,6940,6950,6940,629
20240118,092400,793618090,6940,6960,6960,6940,1357
20240118,092300,784200480,6940,6960,6960,6940,844
20240118,092200,778341900,6960,6940,6960,6940,1557
20240118,092100,767518340,6950,6950,6970,6940,2272
20240118,092000,751722990,6950,6970,6980,6950,1984
20240118,091900,737914830,6970,6980,6980,6960,1699
20240118,091800,726059350,6980,6990,7010,6960,5586
20240118,091700,687003990,6990,6960,7010,6960,9884
20240118,091600,617963280,6970,6950,6970,6950,2662
20240118,091500,599445510,6950,6980,6990,6950,4042
20240118,091400,571273620,6990,6970,7000,6960,10800
20240118,091300,495842880,6970,6930,6970,6930,4347
20240118,091200,465646220,6920,6890,6920,6890,2822
20240118,091100,446126410,6850,6850,6890,6830,1996
20240118,091000,432434080,6850,6820,6870,6820,1826
20240118,090900,419942080,6820,6820,6830,6820,2297
20240118,090800,404259900,6820,6830,6830,6820,4269
20240118,090700,375126390,6820,6860,6870,6820,8201
20240118,090600,319086110,6870,6910,6910,6870,12207
20240118,090500,234973740,6910,6910,6940,6900,3175
20240118,090400,213010930,6910,6940,6940,6900,6431
20240118,090300,168462830,6940,6960,6990,6930,6911
20240118,090200,120375950,6980,6930,6980,6900,6077
20240118,090100,78179230,6930,6880,6930,6870,1481
20240118,090000,67954300,6870,6850,6900,6850,9857