KissMeData/044490/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192800,1301958280,15680,15680,15680,15680,1456
20240118,192700,1301958280,15680,15680,15680,15680,0
20240118,192600,1301958280,15680,15680,15680,15680,0
20240118,192500,1301958280,15680,15680,15680,15680,0
20240118,192400,1301958280,15680,15680,15680,15680,0
20240118,192300,1301958280,15680,15680,15680,15680,0
20240118,192200,1301958280,15680,15680,15680,15680,0
20240118,192100,1301958280,15680,15680,15680,15680,0
20240118,192000,1301958280,15680,15680,15680,15680,0
20240118,191900,1301958280,15680,15680,15680,15680,0
20240118,191800,1301958280,15680,15680,15680,15680,0
20240118,191700,1301958280,15680,15680,15680,15680,0
20240118,191600,1301958280,15680,15680,15680,15680,0
20240118,191500,1301958280,15680,15680,15680,15680,0
20240118,191400,1301958280,15680,15680,15680,15680,0
20240118,191300,1301958280,15680,15680,15680,15680,0
20240118,191200,1301958280,15680,15680,15680,15680,0
20240118,191100,1301958280,15680,15680,15680,15680,0
20240118,191000,1301958280,15680,15680,15680,15680,0
20240118,190900,1301958280,15680,15680,15680,15680,0
20240118,190800,1301958280,15680,15680,15680,15680,0
20240118,190700,1301958280,15680,15680,15680,15680,0
20240118,190600,1301958280,15680,15680,15680,15680,0
20240118,190500,1301958280,15680,15680,15680,15680,0
20240118,190400,1301958280,15680,15680,15680,15680,0
20240118,190300,1301958280,15680,15680,15680,15680,0
20240118,190200,1301958280,15680,15680,15680,15680,0
20240118,190100,1301958280,15680,15680,15680,15680,0
20240118,190000,1301958280,15680,15680,15680,15680,0
20240118,185900,1301958280,15680,15680,15680,15680,0
20240118,185800,1301958280,15680,15680,15680,15680,1456
20240118,185700,1301958280,15680,15680,15680,15680,0
20240118,185600,1301958280,15680,15680,15680,15680,0
20240118,185500,1301958280,15680,15680,15680,15680,0
20240118,185400,1301958280,15680,15680,15680,15680,0
20240118,185300,1301958280,15680,15680,15680,15680,0
20240118,185200,1301958280,15680,15680,15680,15680,0
20240118,185100,1301958280,15680,15680,15680,15680,0
20240118,185000,1301958280,15680,15680,15680,15680,0
20240118,184900,1301958280,15680,15680,15680,15680,0
20240118,184800,1301958280,15680,15680,15680,15680,0
20240118,184700,1301958280,15680,15680,15680,15680,0
20240118,184600,1301958280,15680,15680,15680,15680,0
20240118,184500,1301958280,15680,15680,15680,15680,0
20240118,184400,1301958280,15680,15680,15680,15680,0
20240118,184300,1301958280,15680,15680,15680,15680,0
20240118,184200,1301958280,15680,15680,15680,15680,0
20240118,184100,1301958280,15680,15680,15680,15680,0
20240118,184000,1301958280,15680,15680,15680,15680,0
20240118,183900,1301958280,15680,15680,15680,15680,0
20240118,183800,1301958280,15680,15680,15680,15680,0
20240118,183700,1301958280,15680,15680,15680,15680,0
20240118,183600,1301958280,15680,15680,15680,15680,0
20240118,183500,1301958280,15680,15680,15680,15680,0
20240118,183400,1301958280,15680,15680,15680,15680,0
20240118,183300,1301958280,15680,15680,15680,15680,0
20240118,183200,1301958280,15680,15680,15680,15680,0
20240118,183100,1301958280,15680,15680,15680,15680,0
20240118,183000,1301958280,15680,15680,15680,15680,0
20240118,182900,1301958280,15680,15680,15680,15680,0
20240118,182800,1301958280,15680,15680,15680,15680,1456
20240118,182700,1301958280,15680,15680,15680,15680,0
20240118,182600,1301958280,15680,15680,15680,15680,0
20240118,182500,1301958280,15680,15680,15680,15680,0
20240118,182400,1301958280,15680,15680,15680,15680,0
20240118,182300,1301958280,15680,15680,15680,15680,0
20240118,182200,1301958280,15680,15680,15680,15680,0
20240118,182100,1301958280,15680,15680,15680,15680,0
20240118,182000,1301958280,15680,15680,15680,15680,0
20240118,181900,1301958280,15680,15680,15680,15680,0
20240118,181800,1301958280,15680,15680,15680,15680,0
20240118,181700,1301958280,15680,15680,15680,15680,0
20240118,181600,1301958280,15680,15680,15680,15680,0
20240118,181500,1301958280,15680,15680,15680,15680,0
20240118,181400,1301958280,15680,15680,15680,15680,0
20240118,181300,1301958280,15680,15680,15680,15680,0
20240118,181200,1301958280,15680,15680,15680,15680,0
20240118,181100,1301958280,15680,15680,15680,15680,0
20240118,181000,1301958280,15680,15680,15680,15680,0
20240118,180900,1301958280,15680,15680,15680,15680,0
20240118,180800,1301958280,15680,15680,15680,15680,0
20240118,180700,1301958280,15680,15680,15680,15680,0
20240118,180600,1301958280,15680,15680,15680,15680,0
20240118,180500,1301958280,15680,15680,15680,15680,0
20240118,180400,1301958280,15680,15680,15680,15680,0
20240118,180300,1301958280,15680,15680,15680,15680,0
20240118,180200,1301958280,15680,15680,15680,15680,0
20240118,180100,1301958280,15680,15680,15680,15680,0
20240118,180000,1301958280,15680,15680,15680,15680,0
20240118,175900,1301958280,15680,15680,15680,15680,0
20240118,175800,1301958280,15680,15680,15680,15680,1456
20240118,175700,1301958280,15680,15680,15680,15680,0
20240118,175600,1301958280,15680,15680,15680,15680,0
20240118,175500,1301958280,15680,15680,15680,15680,0
20240118,175400,1301958280,15680,15680,15680,15680,0
20240118,175300,1301958280,15680,15680,15680,15680,0
20240118,175200,1301958280,15680,15680,15680,15680,0
20240118,175100,1301958280,15680,15680,15680,15680,0
20240118,175000,1301958280,15680,15680,15680,15680,0
20240118,174900,1301958280,15680,15680,15680,15680,0
20240118,174800,1301958280,15680,15680,15680,15680,0
20240118,174700,1301958280,15680,15680,15680,15680,0
20240118,174600,1301958280,15680,15680,15680,15680,0
20240118,174500,1301958280,15680,15680,15680,15680,0
20240118,174400,1301958280,15680,15680,15680,15680,0
20240118,174300,1301958280,15680,15680,15680,15680,0
20240118,174200,1301958280,15680,15680,15680,15680,0
20240118,174100,1301958280,15680,15680,15680,15680,0
20240118,174000,1301958280,15680,15680,15680,15680,0
20240118,173900,1301958280,15680,15680,15680,15680,0
20240118,173800,1301958280,15680,15680,15680,15680,0
20240118,173700,1301958280,15680,15680,15680,15680,0
20240118,173600,1301958280,15680,15680,15680,15680,0
20240118,173500,1301958280,15680,15680,15680,15680,0
20240118,173400,1301958280,15680,15680,15680,15680,0
20240118,173300,1301958280,15680,15680,15680,15680,0
20240118,173200,1301958280,15680,15680,15680,15680,0
20240118,173100,1301958280,15680,15680,15680,15680,0
20240118,173000,1301958280,15680,15680,15680,15680,0
20240118,172900,1301958280,15680,15680,15680,15680,0
20240118,172800,1301958280,15680,15680,15680,15680,1456
20240118,172700,1301958280,15680,15680,15680,15680,0
20240118,172600,1301958280,15680,15680,15680,15680,0
20240118,172500,1301958280,15680,15680,15680,15680,0
20240118,172400,1301958280,15680,15680,15680,15680,0
20240118,172300,1301958280,15680,15680,15680,15680,0
20240118,172200,1301958280,15680,15680,15680,15680,0
20240118,172100,1301958280,15680,15680,15680,15680,0
20240118,172000,1301958280,15680,15680,15680,15680,0
20240118,171900,1301958280,15680,15680,15680,15680,0
20240118,171800,1301958280,15680,15680,15680,15680,0
20240118,171700,1301958280,15680,15680,15680,15680,0
20240118,171600,1301958280,15680,15680,15680,15680,0
20240118,171500,1301958280,15680,15680,15680,15680,0
20240118,171400,1301958280,15680,15680,15680,15680,0
20240118,171300,1301958280,15680,15680,15680,15680,0
20240118,171200,1301958280,15680,15680,15680,15680,0
20240118,171100,1301958280,15680,15680,15680,15680,0
20240118,171000,1301958280,15680,15680,15680,15680,0
20240118,170900,1301958280,15680,15680,15680,15680,0
20240118,170800,1301958280,15680,15680,15680,15680,0
20240118,170700,1301958280,15680,15680,15680,15680,0
20240118,170600,1301958280,15680,15680,15680,15680,0
20240118,170500,1301958280,15680,15680,15680,15680,0
20240118,170400,1301958280,15680,15680,15680,15680,0
20240118,170300,1301958280,15680,15680,15680,15680,0
20240118,170200,1301958280,15680,15680,15680,15680,0
20240118,170100,1301958280,15680,15680,15680,15680,0
20240118,170000,1301958280,15680,15680,15680,15680,0
20240118,165900,1301958280,15680,15680,15680,15680,0
20240118,165800,1301958280,15680,15680,15680,15680,1456
20240118,165700,1301958280,15680,15680,15680,15680,0
20240118,165600,1301958280,15680,15680,15680,15680,0
20240118,165500,1301958280,15680,15680,15680,15680,0
20240118,165400,1301958280,15680,15680,15680,15680,0
20240118,165300,1301958280,15680,15680,15680,15680,0
20240118,165200,1301958280,15680,15680,15680,15680,0
20240118,165100,1301958280,15680,15680,15680,15680,0
20240118,165000,1301958280,15680,15680,15680,15680,0
20240118,164900,1301958280,15680,15680,15680,15680,0
20240118,164800,1301958280,15680,15680,15680,15680,0
20240118,164700,1301958280,15680,15680,15680,15680,0
20240118,164600,1301958280,15680,15680,15680,15680,0
20240118,164500,1301958280,15680,15680,15680,15680,0
20240118,164400,1301958280,15680,15680,15680,15680,0
20240118,164300,1301958280,15680,15680,15680,15680,0
20240118,164200,1301958280,15680,15680,15680,15680,0
20240118,164100,1301958280,15680,15680,15680,15680,0
20240118,164000,1301958280,15680,15680,15680,15680,0
20240118,163900,1301958280,15680,15680,15680,15680,0
20240118,163800,1301958280,15680,15680,15680,15680,0
20240118,163700,1301958280,15680,15680,15680,15680,0
20240118,163600,1301958280,15680,15680,15680,15680,0
20240118,163500,1301958280,15680,15680,15680,15680,0
20240118,163400,1301958280,15680,15680,15680,15680,0
20240118,163300,1301958280,15680,15680,15680,15680,0
20240118,163200,1301958280,15680,15680,15680,15680,0
20240118,163100,1301958280,15680,15680,15680,15680,0
20240118,163000,1301958280,15680,15680,15680,15680,0
20240118,162900,1301958280,15680,15680,15680,15680,0
20240118,162800,1301958280,15680,15680,15680,15680,1456
20240118,162700,1301958280,15680,15680,15680,15680,0
20240118,162600,1301958280,15680,15680,15680,15680,0
20240118,162500,1301958280,15680,15680,15680,15680,0
20240118,162400,1301958280,15680,15680,15680,15680,0
20240118,162300,1301958280,15680,15680,15680,15680,0
20240118,162200,1301958280,15680,15680,15680,15680,0
20240118,162100,1301958280,15680,15680,15680,15680,0
20240118,162000,1301958280,15680,15680,15680,15680,0
20240118,161900,1301958280,15680,15680,15680,15680,0
20240118,161800,1301958280,15680,15680,15680,15680,0
20240118,161700,1301958280,15680,15680,15680,15680,0
20240118,161600,1301958280,15680,15680,15680,15680,0
20240118,161500,1301958280,15680,15680,15680,15680,0
20240118,161400,1301958280,15680,15680,15680,15680,0
20240118,161300,1301958280,15680,15680,15680,15680,0
20240118,161200,1301958280,15680,15680,15680,15680,0
20240118,161100,1301958280,15680,15680,15680,15680,0
20240118,161000,1301958280,15680,15680,15680,15680,0
20240118,160900,1301958280,15680,15680,15680,15680,0
20240118,160800,1301958280,15680,15680,15680,15680,0
20240118,160700,1301958280,15680,15680,15680,15680,0
20240118,160600,1301958280,15680,15680,15680,15680,0
20240118,160500,1301958280,15680,15680,15680,15680,0
20240118,160400,1301958280,15680,15680,15680,15680,0
20240118,160300,1301958280,15680,15680,15680,15680,0
20240118,160200,1301958280,15680,15680,15680,15680,0
20240118,160100,1301958280,15680,15680,15680,15680,0
20240118,160000,1301958280,15680,15680,15680,15680,0
20240118,155900,1301958280,15680,15680,15680,15680,0
20240118,155800,1301958280,15680,15680,15680,15680,1456
20240118,155700,1301958280,15680,15680,15680,15680,0
20240118,155600,1301958280,15680,15680,15680,15680,0
20240118,155500,1301958280,15680,15680,15680,15680,0
20240118,155400,1301958280,15680,15680,15680,15680,0
20240118,155300,1301958280,15680,15680,15680,15680,0
20240118,155200,1301958280,15680,15680,15680,15680,0
20240118,155100,1301958280,15680,15680,15680,15680,0
20240118,155000,1301958280,15680,15680,15680,15680,0
20240118,154900,1301958280,15680,15680,15680,15680,0
20240118,154800,1301958280,15680,15680,15680,15680,0
20240118,154700,1301958280,15680,15680,15680,15680,0
20240118,154600,1301958280,15680,15680,15680,15680,0
20240118,154500,1301958280,15680,15680,15680,15680,0
20240118,154400,1301958280,15680,15680,15680,15680,0
20240118,154300,1301958280,15680,15680,15680,15680,0
20240118,154200,1301958280,15680,15680,15680,15680,0
20240118,154100,1301958280,15680,15680,15680,15680,0
20240118,154000,1301958280,15680,15680,15680,15680,0
20240118,153900,1301958280,15680,15680,15680,15680,0
20240118,153800,1301958280,15680,15680,15680,15680,0
20240118,153700,1301958280,15680,15680,15680,15680,0
20240118,153600,1301958280,15680,15680,15680,15680,0
20240118,153500,1301958280,15680,15680,15680,15680,0
20240118,153400,1301958280,15680,15680,15680,15680,0
20240118,153300,1301958280,15680,15680,15680,15680,0
20240118,153200,1301958280,15680,15680,15680,15680,0
20240118,153100,1301958280,15680,15680,15680,15680,0
20240118,153000,1301958280,15680,15680,15680,15680,1456
20240118,152900,1279128200,15670,15670,15670,15670,0
20240118,152800,1279128200,15670,15670,15670,15670,0
20240118,152700,1279128200,15670,15670,15670,15670,0
20240118,152600,1279128200,15670,15670,15670,15670,0
20240118,152500,1279128200,15670,15670,15670,15670,0
20240118,152400,1279128200,15670,15670,15670,15670,0
20240118,152300,1279128200,15670,15670,15670,15670,0
20240118,152200,1279128200,15670,15670,15670,15670,0
20240118,152100,1279128200,15670,15670,15670,15670,0
20240118,152000,1279128200,15670,15670,15670,15670,0
20240118,151900,1279128200,15670,15630,15670,15630,34
20240118,151800,1278596340,15630,15600,15760,15590,4077
20240118,151700,1214914490,15630,15550,15630,15550,552
20240118,151600,1206303630,15550,15550,15550,15550,2
20240118,151500,1206272530,15560,15560,15560,15560,0
20240118,151400,1206272530,15560,15530,15560,15530,52
20240118,151300,1205463470,15510,15560,15560,15510,127
20240118,151200,1203489740,15560,15590,15590,15560,75
20240118,151100,1202321840,15590,15590,15590,15590,8
20240118,151000,1202197120,15590,15520,15590,15520,2
20240118,150900,1202166010,15590,15590,15590,15590,40
20240118,150800,1201542410,15600,15600,15600,15600,0
20240118,150700,1201542410,15600,15550,15600,15550,277
20240118,150600,1197233660,15550,15510,15550,15510,473
20240118,150500,1189893670,15500,15500,15500,15500,0
20240118,150400,1189893670,15500,15500,15500,15500,0
20240118,150300,1189893670,15500,15500,15500,15500,160
20240118,150200,1187413670,15510,15500,15510,15500,157
20240118,150100,1184979670,15500,15500,15500,15500,0
20240118,150000,1184979670,15500,15500,15500,15500,0
20240118,145900,1184979670,15500,15500,15500,15500,0
20240118,145800,1184979670,15500,15500,15500,15500,5
20240118,145700,1184902170,15510,15510,15510,15510,1
20240118,145600,1184886660,15510,15510,15510,15510,4
20240118,145500,1184824620,15510,15510,15510,15510,7
20240118,145400,1184716050,15510,15510,15510,15510,47
20240118,145300,1183987080,15500,15500,15500,15500,8
20240118,145200,1183863080,15510,15510,15510,15510,0
20240118,145100,1183863080,15510,15510,15510,15510,100
20240118,145000,1182312080,15500,15500,15500,15500,37
20240118,144900,1181738580,15500,15500,15500,15500,93
20240118,144800,1180297080,15490,15490,15490,15490,38
20240118,144700,1179708460,15490,15490,15490,15490,4
20240118,144600,1179646500,15490,15490,15490,15490,100
20240118,144500,1178097500,15490,15490,15490,15490,70
20240118,144400,1177013200,15500,15500,15500,15500,6
20240118,144300,1176920200,15500,15500,15500,15500,96
20240118,144200,1175432200,15500,15500,15500,15500,4
20240118,144100,1175370200,15500,15500,15500,15500,0
20240118,144000,1175370200,15500,15490,15500,15490,356
20240118,143900,1169854900,15480,15480,15480,15480,2
20240118,143800,1169823940,15490,15490,15490,15490,0
20240118,143700,1169823940,15490,15490,15490,15490,0
20240118,143600,1169823940,15490,15490,15490,15490,0
20240118,143500,1169823940,15490,15490,15490,15490,0
20240118,143400,1169823940,15490,15490,15490,15490,90
20240118,143300,1168429840,15500,15500,15500,15500,0
20240118,143200,1168429840,15500,15500,15500,15500,10
20240118,143100,1168274840,15500,15500,15500,15500,4
20240118,143000,1168212840,15490,15490,15490,15490,0
20240118,142900,1168212840,15490,15470,15490,15470,105
20240118,142800,1166587770,15460,15460,15460,15460,0
20240118,142700,1166587770,15460,15460,15460,15460,0
20240118,142600,1166587770,15460,15460,15460,15460,0
20240118,142500,1166587770,15460,15460,15460,15460,0
20240118,142400,1166587770,15460,15460,15460,15460,0
20240118,142300,1166587770,15460,15460,15460,15460,0
20240118,142200,1166587770,15460,15460,15460,15460,142
20240118,142100,1164392450,15460,15460,15460,15460,0
20240118,142000,1164392450,15460,15460,15460,15460,50
20240118,141900,1163619450,15460,15460,15460,15460,145
20240118,141800,1161377750,15440,15440,15440,15440,0
20240118,141700,1161377750,15440,15440,15440,15440,0
20240118,141600,1161377750,15440,15440,15440,15440,0
20240118,141500,1161377750,15440,15440,15440,15440,0
20240118,141400,1161377750,15440,15440,15440,15440,0
20240118,141300,1161377750,15440,15440,15440,15440,7
20240118,141200,1161269670,15470,15460,15470,15460,135
20240118,141100,1159182460,15420,15450,15450,15420,200
20240118,141000,1156097280,15450,15460,15460,15450,32
20240118,140900,1155602780,15460,15460,15460,15460,0
20240118,140800,1155602780,15460,15470,15470,15460,5
20240118,140700,1155525440,15470,15470,15470,15470,6
20240118,140600,1155432620,15470,15470,15470,15470,5
20240118,140500,1155355270,15470,15460,15470,15460,102
20240118,140400,1153777480,15430,15430,15430,15430,0
20240118,140300,1153777480,15430,15420,15430,15420,563
20240118,140200,1145095640,15410,15410,15410,15410,0
20240118,140100,1145095640,15410,15410,15420,15410,1472
20240118,140000,1122398030,15380,15380,15380,15380,100
20240118,135900,1120860030,15380,15390,15390,15380,315
20240118,135800,1116013410,15420,15410,15420,15410,20
20240118,135700,1115705020,15390,15400,15400,15390,2147
20240118,135600,1082657190,15420,15420,15420,15420,6
20240118,135500,1082564670,15400,15420,15420,15400,540
20240118,135400,1074247160,15420,15420,15420,15420,111
20240118,135300,1072535540,15420,15420,15420,15420,2
20240118,135200,1072504700,15410,15420,15420,15410,556
20240118,135100,1063934260,15420,15420,15420,15420,195
20240118,135000,1060927360,15420,15430,15430,15420,557
20240118,134900,1052338410,15440,15440,15440,15420,22
20240118,134800,1051999130,15450,15460,15460,15450,1082
20240118,134700,1035272970,15470,15470,15470,15470,10
20240118,134600,1035118270,15460,15470,15470,15460,151
20240118,134500,1032783040,15480,15480,15480,15480,0
20240118,134400,1032783040,15480,15510,15510,15480,1671
20240118,134300,1006893020,15510,15510,15510,15510,101
20240118,134200,1005326510,15510,15550,15550,15510,1422
20240118,134100,983252280,15550,15550,15550,15550,0
20240118,134000,983252280,15550,15550,15550,15550,0
20240118,133900,983252280,15550,15550,15550,15550,0
20240118,133800,983252280,15550,15580,15580,15550,178
20240118,133700,980483260,15580,15580,15580,15580,403
20240118,133600,974204520,15580,15590,15600,15580,404
20240118,133500,967909220,15600,15600,15600,15600,4
20240118,133400,967846820,15600,15600,15600,15600,0
20240118,133300,967846820,15600,15600,15600,15600,500
20240118,133200,960046820,15600,15600,15600,15600,0
20240118,133100,960046820,15600,15600,15600,15600,36
20240118,133000,959485220,15620,15620,15620,15620,50
20240118,132900,958704220,15600,15620,15620,15600,368
20240118,132800,952956200,15630,15630,15630,15630,2
20240118,132700,952924940,15620,15690,15690,15620,8578
20240118,132600,818776640,15700,15730,15730,15700,310
20240118,132500,813907340,15730,15730,15730,15730,2
20240118,132400,813875880,15730,15730,15730,15730,0
20240118,132300,813875880,15730,15730,15730,15730,5
20240118,132200,813797230,15730,15730,15730,15730,1
20240118,132100,813781500,15730,15730,15730,15730,0
20240118,132000,813781500,15730,15730,15730,15730,0
20240118,131900,813781500,15730,15730,15730,15730,0
20240118,131800,813781500,15730,15730,15730,15730,2
20240118,131700,813750040,15730,15730,15730,15730,0
20240118,131600,813750040,15730,15730,15730,15730,2
20240118,131500,813718580,15730,15730,15730,15730,0
20240118,131400,813718580,15730,15730,15730,15730,0
20240118,131300,813718580,15730,15730,15730,15730,0
20240118,131200,813718580,15730,15730,15730,15730,0
20240118,131100,813718580,15730,15730,15730,15730,0
20240118,131000,813718580,15730,15730,15730,15730,0
20240118,130900,813718580,15730,15730,15730,15730,41
20240118,130800,813073650,15740,15740,15740,15740,3
20240118,130700,813026430,15750,15750,15750,15750,12
20240118,130600,812837430,15750,15750,15750,15750,0
20240118,130500,812837430,15750,15750,15750,15750,29
20240118,130400,812380680,15740,15740,15740,15740,1
20240118,130300,812364940,15730,15730,15730,15730,0
20240118,130200,812364940,15730,15730,15730,15730,0
20240118,130100,812364940,15730,15730,15730,15730,0
20240118,130000,812364940,15730,15730,15730,15730,0
20240118,125900,812364940,15730,15730,15730,15730,0
20240118,125800,812364940,15730,15730,15730,15730,0
20240118,125700,812364940,15730,15730,15730,15730,0
20240118,125600,812364940,15730,15730,15730,15730,3
20240118,125500,812317750,15720,15720,15720,15720,0
20240118,125400,812317750,15720,15720,15720,15720,0
20240118,125300,812317750,15720,15720,15720,15720,0
20240118,125200,812317750,15720,15720,15720,15720,0
20240118,125100,812317750,15720,15720,15720,15720,0
20240118,125000,812317750,15720,15720,15720,15720,0
20240118,124900,812317750,15720,15720,15720,15720,0
20240118,124800,812317750,15720,15720,15720,15720,0
20240118,124700,812317750,15720,15750,15750,15720,151
20240118,124600,809943390,15760,15760,15760,15760,0
20240118,124500,809943390,15760,15760,15760,15760,52
20240118,124400,809123870,15770,15770,15770,15770,0
20240118,124300,809123870,15770,15770,15770,15770,0
20240118,124200,809123870,15770,15770,15770,15770,0
20240118,124100,809123870,15770,15770,15770,15770,84
20240118,124000,807799190,15780,15780,15780,15780,166
20240118,123900,805179710,15800,15800,15800,15800,0
20240118,123800,805179710,15800,15800,15800,15800,0
20240118,123700,805179710,15800,15770,15800,15770,40
20240118,123600,804548310,15800,15800,15800,15800,0
20240118,123500,804548310,15800,15800,15800,15800,1
20240118,123400,804532510,15810,15810,15810,15810,0
20240118,123300,804532510,15810,15810,15810,15810,0
20240118,123200,804532510,15810,15790,15810,15790,85
20240118,123100,803189550,15810,15810,15810,15810,0
20240118,123000,803189550,15810,15810,15810,15810,0
20240118,122900,803189550,15810,15810,15810,15810,0
20240118,122800,803189550,15810,15810,15810,15810,1
20240118,122700,803173740,15810,15810,15810,15810,0
20240118,122600,803173740,15810,15810,15810,15810,0
20240118,122500,803173740,15810,15810,15810,15810,0
20240118,122400,803173740,15810,15800,15810,15800,2
20240118,122300,803142130,15800,15730,15800,15720,62
20240118,122200,802166920,15750,15750,15750,15750,1
20240118,122100,802151170,15750,15750,15810,15750,167
20240118,122000,799513760,15750,15750,15750,15750,1
20240118,121900,799498010,15730,15730,15730,15730,0
20240118,121800,799498010,15730,15730,15730,15730,5
20240118,121700,799419360,15730,15730,15730,15730,4
20240118,121600,799356440,15730,15730,15730,15730,3
20240118,121500,799309250,15730,15730,15730,15730,3
20240118,121400,799262060,15730,15730,15730,15730,1
20240118,121300,799246330,15730,15730,15730,15730,31
20240118,121200,798758700,15730,15730,15730,15730,110
20240118,121100,797028400,15710,15710,15710,15710,3
20240118,121000,796981270,15700,15700,15700,15700,0
20240118,120900,796981270,15700,15700,15700,15700,0
20240118,120800,796981270,15700,15700,15700,15700,0
20240118,120700,796981270,15700,15700,15700,15700,0
20240118,120600,796981270,15700,15700,15700,15700,0
20240118,120500,796981270,15700,15700,15700,15700,0
20240118,120400,796981270,15700,15700,15700,15700,0
20240118,120300,796981270,15700,15700,15700,15700,0
20240118,120200,796981270,15700,15700,15700,15700,20
20240118,120100,796667270,15700,15700,15700,15700,0
20240118,120000,796667270,15700,15700,15700,15700,0
20240118,115900,796667270,15700,15700,15700,15700,0
20240118,115800,796667270,15700,15700,15700,15700,0
20240118,115700,796667270,15700,15700,15700,15700,0
20240118,115600,796667270,15700,15730,15730,15700,618
20240118,115500,786961430,15750,15750,15750,15750,1
20240118,115400,786945680,15730,15730,15730,15730,0
20240118,115300,786945680,15730,15730,15730,15730,1
20240118,115200,786929950,15710,15710,15710,15710,0
20240118,115100,786929950,15710,15720,15720,15710,371
20240118,115000,781101430,15720,15720,15720,15720,0
20240118,114900,781101430,15720,15730,15730,15720,140
20240118,114800,778900190,15730,15730,15730,15730,0
20240118,114700,778900190,15730,15730,15730,15730,0
20240118,114600,778900190,15730,15730,15730,15730,0
20240118,114500,778900190,15730,15730,15730,15730,0
20240118,114400,778900190,15730,15730,15730,15730,0
20240118,114300,778900190,15730,15730,15730,15730,1
20240118,114200,778884460,15710,15710,15710,15710,0
20240118,114100,778884460,15710,15710,15710,15710,0
20240118,114000,778884460,15710,15710,15710,15710,0
20240118,113900,778884460,15710,15710,15710,15710,0
20240118,113800,778884460,15710,15710,15710,15710,0
20240118,113700,778884460,15710,15710,15710,15710,0
20240118,113600,778884460,15710,15710,15710,15710,0
20240118,113500,778884460,15710,15710,15710,15710,0
20240118,113400,778884460,15710,15710,15710,15710,0
20240118,113300,778884460,15710,15710,15710,15710,0
20240118,113200,778884460,15710,15710,15710,15710,0
20240118,113100,778884460,15710,15710,15710,15710,0
20240118,113000,778884460,15710,15710,15710,15710,0
20240118,112900,778884460,15710,15730,15780,15710,426
20240118,112800,772179060,15770,15770,15770,15770,0
20240118,112700,772179060,15770,15730,15770,15730,22
20240118,112600,771832200,15720,15700,15730,15700,3585
20240118,112500,715441150,15700,15700,15700,15700,0
20240118,112400,715441150,15700,15700,15700,15700,0
20240118,112300,715441150,15700,15700,15700,15700,0
20240118,112200,715441150,15700,15700,15700,15700,1
20240118,112100,715425450,15700,15700,15700,15700,3
20240118,112000,715378350,15730,15700,15730,15700,10
20240118,111900,715221080,15700,15700,15700,15700,252
20240118,111800,711264680,15700,15770,15770,15700,2831
20240118,111700,666734280,15750,15750,15750,15750,0
20240118,111600,666734280,15750,15750,15750,15750,0
20240118,111500,666734280,15750,15750,15750,15750,0
20240118,111400,666734280,15750,15750,15750,15750,16
20240118,111300,666482280,15770,15770,15770,15770,0
20240118,111200,666482280,15770,15770,15770,15770,1
20240118,111100,666466510,15760,15760,15760,15760,0
20240118,111000,666466510,15760,15760,15760,15760,0
20240118,110900,666466510,15760,15760,15760,15760,0
20240118,110800,666466510,15760,15770,15800,15760,9
20240118,110700,666324540,15750,15750,15750,15750,206
20240118,110600,663080040,15750,15750,15750,15750,0
20240118,110500,663080040,15750,15750,15750,15750,5
20240118,110400,663001290,15750,15770,15810,15750,1247
20240118,110300,643358440,15770,15770,15770,15770,2
20240118,110200,643326900,15810,15810,15810,15810,39
20240118,110100,642710310,15800,15800,15800,15800,0
20240118,110000,642710310,15800,15730,15800,15730,55
20240118,105900,641841660,15730,15730,15730,15730,2098
20240118,105800,608840120,15740,15740,15740,15740,0
20240118,105700,608840120,15740,15740,15740,15740,16
20240118,105600,608588280,15730,15740,15740,15730,50
20240118,105500,607801580,15830,15830,15830,15830,0
20240118,105400,607801580,15830,15830,15830,15830,0
20240118,105300,607801580,15830,15830,15830,15830,0
20240118,105200,607801580,15830,15830,15830,15830,50
20240118,105100,607010080,15830,15830,15830,15830,111
20240118,105000,605252950,15840,15840,15840,15840,6
20240118,104900,605157910,15730,15730,15730,15730,97
20240118,104800,603632100,15730,15730,15730,15730,0
20240118,104700,603632100,15730,15730,15730,15730,100
20240118,104600,602059100,15730,15730,15730,15730,170
20240118,104500,599385000,15840,15840,15840,15840,0
20240118,104400,599385000,15840,15760,15840,15730,593
20240118,104300,590047430,15770,15770,15770,15770,206
20240118,104200,586798810,15750,15750,15750,15750,0
20240118,104100,586798810,15750,15750,15750,15750,0
20240118,104000,586798810,15750,15750,15750,15750,0
20240118,103900,586798810,15750,15750,15750,15750,0
20240118,103800,586798810,15750,15750,15750,15750,9
20240118,103700,586657060,15750,15750,15750,15750,421
20240118,103600,580026310,15760,15760,15760,15760,13
20240118,103500,579821430,15750,15890,15890,15750,5269
20240118,103400,496397500,15890,15890,15890,15890,7
20240118,103300,496286270,15900,15900,15900,15900,236
20240118,103200,492533870,15900,15960,15960,15900,1053
20240118,103100,475774620,15960,15960,15960,15960,150
20240118,103000,473380620,15960,15960,15960,15960,107
20240118,102900,471672900,15950,15940,15950,15940,169
20240118,102800,468977710,15930,15930,15930,15930,4
20240118,102700,468913990,15930,15950,15950,15930,242
20240118,102600,465057030,15950,15950,15950,15950,0
20240118,102500,465057030,15950,15950,15950,15950,10
20240118,102400,464897530,15940,15940,15940,15940,35
20240118,102300,464339630,15930,15930,15930,15930,290
20240118,102200,459719930,15930,15930,15930,15930,0
20240118,102100,459719930,15930,15930,15930,15930,0
20240118,102000,459719930,15930,15930,15930,15930,31
20240118,101900,459226100,15950,15920,15950,15920,24
20240118,101800,458843720,15920,15920,15920,15920,0
20240118,101700,458843720,15920,15950,15950,15920,127
20240118,101600,456821580,15970,15970,15970,15970,9
20240118,101500,456677850,15920,15920,15920,15920,0
20240118,101400,456677850,15920,15940,15940,15920,124
20240118,101300,454703410,15950,15980,15980,15950,409
20240118,101200,448174850,16010,15990,16010,15990,106
20240118,101100,446479790,16010,15980,16010,15980,174
20240118,101000,443694280,16000,15990,16000,15990,202
20240118,100900,440463120,15980,15980,15980,15980,15
20240118,100800,440223420,15980,15980,15980,15980,103
20240118,100700,438577480,15980,15940,15980,15940,435
20240118,100600,431634370,15940,15940,15940,15940,50
20240118,100500,430837370,15940,15950,15950,15940,10
20240118,100400,430677920,15950,15910,15970,15900,405
20240118,100300,424218020,15940,15840,15940,15840,3451
20240118,100200,369395380,15850,15860,15860,15850,163
20240118,100100,366811640,15860,15860,15860,15860,10
20240118,100000,366653040,15860,15860,15860,15860,340
20240118,095900,361260640,15860,15860,15860,15860,0
20240118,095800,361260640,15860,15830,15860,15830,500
20240118,095700,353331420,15830,15830,15830,15830,0
20240118,095600,353331420,15830,15830,15830,15830,16
20240118,095500,353078140,15810,15800,15850,15800,541
20240118,095400,344520990,15800,15800,15800,15800,74
20240118,095300,343351790,15800,15800,15800,15800,125
20240118,095200,341376790,15780,15790,15800,15780,2255
20240118,095100,305769400,15800,15800,15800,15800,1
20240118,095000,305753600,15790,15780,15790,15780,1052
20240118,094900,289142690,15750,15750,15750,15750,0
20240118,094800,289142690,15750,15750,15750,15750,0
20240118,094700,289142690,15750,15760,15760,15750,892
20240118,094600,275093680,15760,15760,15760,15760,444
20240118,094500,268096240,15750,15750,15750,15750,5
20240118,094400,268017490,15750,15770,15840,15750,2352
20240118,094300,230883710,15750,15750,15750,15750,216
20240118,094200,227481710,15730,15730,15750,15730,1063
20240118,094100,210760140,15730,15820,15820,15730,396
20240118,094000,204515890,15800,15800,15800,15800,1
20240118,093900,204500090,15800,15840,15840,15780,82
20240118,093800,203204390,15840,15850,15850,15840,4
20240118,093700,203141010,15800,15750,15800,15750,342
20240118,093600,197743820,15750,15750,15750,15750,0
20240118,093500,197743820,15750,15740,15750,15740,47
20240118,093400,197003600,15740,15740,15740,15740,5
20240118,093300,196924900,15740,15740,15750,15740,63
20240118,093200,195933270,15700,15700,15700,15700,0
20240118,093100,195933270,15700,15700,15700,15700,1
20240118,093000,195917570,15660,15660,15660,15660,72
20240118,092900,194790050,15670,15670,15670,15670,0
20240118,092800,194790050,15670,15670,15670,15670,1
20240118,092700,194774380,15670,15690,15690,15670,71
20240118,092600,193661710,15690,15690,15690,15690,400
20240118,092500,187385710,15680,15690,15690,15680,13
20240118,092400,187181760,15690,15700,15700,15670,91
20240118,092300,185753950,15700,15700,15700,15700,17
20240118,092200,185487050,15700,15740,15740,15700,348
20240118,092100,180015550,15720,15720,15720,15720,1
20240118,092000,179999830,15740,15760,15790,15740,280
20240118,091900,175587690,15760,15760,15760,15760,3
20240118,091800,175540410,15740,15740,15740,15740,0
20240118,091700,175540410,15740,15680,15800,15680,685
20240118,091600,164779610,15670,15660,15670,15660,196
20240118,091500,161708890,15670,15560,15670,15560,80
20240118,091400,160457440,15550,15590,15590,15420,1019
20240118,091300,144636660,15600,15590,15600,15590,205
20240118,091200,141439090,15580,15580,15580,15580,75
20240118,091100,140270590,15580,15580,15580,15580,10
20240118,091000,140114790,15440,15460,15460,15430,98
20240118,090900,138602080,15410,15430,15440,15370,3177
20240118,090800,89663960,15420,15470,15470,15420,341
20240118,090700,84396350,15480,15530,15530,15480,704
20240118,090600,73468510,15520,15520,15520,15500,178
20240118,090500,70709410,15500,15570,15570,15500,1913
20240118,090400,41006230,15680,15680,15680,15680,457
20240118,090300,33840470,15560,15560,15560,15560,0
20240118,090200,33840470,15560,15690,15690,15560,1832
20240118,090100,5290900,15700,15700,15700,15700,0
20240118,090000,5290900,15700,15700,15700,15700,337