KissMeData/001260/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,183300,24331720,7480,7480,7480,7480,112
20240118,183200,24331720,7480,7480,7480,7480,0
20240118,183100,24331720,7480,7480,7480,7480,0
20240118,183000,24331720,7480,7480,7480,7480,0
20240118,182900,24331720,7480,7480,7480,7480,0
20240118,182800,24331720,7480,7480,7480,7480,0
20240118,182700,24331720,7480,7480,7480,7480,0
20240118,182600,24331720,7480,7480,7480,7480,0
20240118,182500,24331720,7480,7480,7480,7480,0
20240118,182400,24331720,7480,7480,7480,7480,0
20240118,182300,24331720,7480,7480,7480,7480,0
20240118,182200,24331720,7480,7480,7480,7480,0
20240118,182100,24331720,7480,7480,7480,7480,0
20240118,182000,24331720,7480,7480,7480,7480,0
20240118,181900,24331720,7480,7480,7480,7480,0
20240118,181800,24331720,7480,7480,7480,7480,0
20240118,181700,24331720,7480,7480,7480,7480,0
20240118,181600,24331720,7480,7480,7480,7480,0
20240118,181500,24331720,7480,7480,7480,7480,0
20240118,181400,24331720,7480,7480,7480,7480,0
20240118,181300,24331720,7480,7480,7480,7480,0
20240118,181200,24331720,7480,7480,7480,7480,0
20240118,181100,24331720,7480,7480,7480,7480,0
20240118,181000,24331720,7480,7480,7480,7480,0
20240118,180900,24331720,7480,7480,7480,7480,0
20240118,180800,24331720,7480,7480,7480,7480,0
20240118,180700,24331720,7480,7480,7480,7480,0
20240118,180600,24331720,7480,7480,7480,7480,0
20240118,180500,24331720,7480,7480,7480,7480,0
20240118,180400,24331720,7480,7480,7480,7480,0
20240118,180300,24331720,7480,7480,7480,7480,112
20240118,180200,24331720,7480,7480,7480,7480,0
20240118,180100,24331720,7480,7480,7480,7480,0
20240118,180000,24331720,7480,7480,7480,7480,0
20240118,175900,24331720,7480,7480,7480,7480,0
20240118,175800,24331720,7480,7480,7480,7480,0
20240118,175700,24331720,7480,7480,7480,7480,0
20240118,175600,24331720,7480,7480,7480,7480,0
20240118,175500,24331720,7480,7480,7480,7480,0
20240118,175400,24331720,7480,7480,7480,7480,0
20240118,175300,24331720,7480,7480,7480,7480,0
20240118,175200,24331720,7480,7480,7480,7480,0
20240118,175100,24331720,7480,7480,7480,7480,0
20240118,175000,24331720,7480,7480,7480,7480,0
20240118,174900,24331720,7480,7480,7480,7480,0
20240118,174800,24331720,7480,7480,7480,7480,0
20240118,174700,24331720,7480,7480,7480,7480,0
20240118,174600,24331720,7480,7480,7480,7480,0
20240118,174500,24331720,7480,7480,7480,7480,0
20240118,174400,24331720,7480,7480,7480,7480,0
20240118,174300,24331720,7480,7480,7480,7480,0
20240118,174200,24331720,7480,7480,7480,7480,0
20240118,174100,24331720,7480,7480,7480,7480,0
20240118,174000,24331720,7480,7480,7480,7480,0
20240118,173900,24331720,7480,7480,7480,7480,0
20240118,173800,24331720,7480,7480,7480,7480,0
20240118,173700,24331720,7480,7480,7480,7480,0
20240118,173600,24331720,7480,7480,7480,7480,0
20240118,173500,24331720,7480,7480,7480,7480,0
20240118,173400,24331720,7480,7480,7480,7480,0
20240118,173300,24331720,7480,7480,7480,7480,112
20240118,173200,24331720,7480,7480,7480,7480,0
20240118,173100,24331720,7480,7480,7480,7480,0
20240118,173000,24331720,7480,7480,7480,7480,0
20240118,172900,24331720,7480,7480,7480,7480,0
20240118,172800,24331720,7480,7480,7480,7480,0
20240118,172700,24331720,7480,7480,7480,7480,0
20240118,172600,24331720,7480,7480,7480,7480,0
20240118,172500,24331720,7480,7480,7480,7480,0
20240118,172400,24331720,7480,7480,7480,7480,0
20240118,172300,24331720,7480,7480,7480,7480,0
20240118,172200,24331720,7480,7480,7480,7480,0
20240118,172100,24331720,7480,7480,7480,7480,0
20240118,172000,24331720,7480,7480,7480,7480,0
20240118,171900,24331720,7480,7480,7480,7480,0
20240118,171800,24331720,7480,7480,7480,7480,0
20240118,171700,24331720,7480,7480,7480,7480,0
20240118,171600,24331720,7480,7480,7480,7480,0
20240118,171500,24331720,7480,7480,7480,7480,0
20240118,171400,24331720,7480,7480,7480,7480,0
20240118,171300,24331720,7480,7480,7480,7480,0
20240118,171200,24331720,7480,7480,7480,7480,0
20240118,171100,24331720,7480,7480,7480,7480,0
20240118,171000,24331720,7480,7480,7480,7480,0
20240118,170900,24331720,7480,7480,7480,7480,0
20240118,170800,24331720,7480,7480,7480,7480,0
20240118,170700,24331720,7480,7480,7480,7480,0
20240118,170600,24331720,7480,7480,7480,7480,0
20240118,170500,24331720,7480,7480,7480,7480,0
20240118,170400,24331720,7480,7480,7480,7480,0
20240118,170300,24331720,7480,7480,7480,7480,112
20240118,170200,24331720,7480,7480,7480,7480,0
20240118,170100,24331720,7480,7480,7480,7480,0
20240118,170000,24331720,7480,7480,7480,7480,0
20240118,165900,24331720,7480,7480,7480,7480,0
20240118,165800,24331720,7480,7480,7480,7480,0
20240118,165700,24331720,7480,7480,7480,7480,0
20240118,165600,24331720,7480,7480,7480,7480,0
20240118,165500,24331720,7480,7480,7480,7480,0
20240118,165400,24331720,7480,7480,7480,7480,0
20240118,165300,24331720,7480,7480,7480,7480,0
20240118,165200,24331720,7480,7480,7480,7480,0
20240118,165100,24331720,7480,7480,7480,7480,0
20240118,165000,24331720,7480,7480,7480,7480,0
20240118,164900,24331720,7480,7480,7480,7480,0
20240118,164800,24331720,7480,7480,7480,7480,0
20240118,164700,24331720,7480,7480,7480,7480,0
20240118,164600,24331720,7480,7480,7480,7480,0
20240118,164500,24331720,7480,7480,7480,7480,0
20240118,164400,24331720,7480,7480,7480,7480,0
20240118,164300,24331720,7480,7480,7480,7480,0
20240118,164200,24331720,7480,7480,7480,7480,0
20240118,164100,24331720,7480,7480,7480,7480,0
20240118,164000,24331720,7480,7480,7480,7480,0
20240118,163900,24331720,7480,7480,7480,7480,0
20240118,163800,24331720,7480,7480,7480,7480,0
20240118,163700,24331720,7480,7480,7480,7480,0
20240118,163600,24331720,7480,7480,7480,7480,0
20240118,163500,24331720,7480,7480,7480,7480,0
20240118,163400,24331720,7480,7480,7480,7480,0
20240118,163300,24331720,7480,7480,7480,7480,112
20240118,163200,24331720,7480,7480,7480,7480,0
20240118,163100,24331720,7480,7480,7480,7480,0
20240118,163000,24331720,7480,7480,7480,7480,0
20240118,162900,24331720,7480,7480,7480,7480,0
20240118,162800,24331720,7480,7480,7480,7480,0
20240118,162700,24331720,7480,7480,7480,7480,0
20240118,162600,24331720,7480,7480,7480,7480,0
20240118,162500,24331720,7480,7480,7480,7480,0
20240118,162400,24331720,7480,7480,7480,7480,0
20240118,162300,24331720,7480,7480,7480,7480,0
20240118,162200,24331720,7480,7480,7480,7480,0
20240118,162100,24331720,7480,7480,7480,7480,0
20240118,162000,24331720,7480,7480,7480,7480,0
20240118,161900,24331720,7480,7480,7480,7480,0
20240118,161800,24331720,7480,7480,7480,7480,0
20240118,161700,24331720,7480,7480,7480,7480,0
20240118,161600,24331720,7480,7480,7480,7480,0
20240118,161500,24331720,7480,7480,7480,7480,0
20240118,161400,24331720,7480,7480,7480,7480,0
20240118,161300,24331720,7480,7480,7480,7480,0
20240118,161200,24331720,7480,7480,7480,7480,0
20240118,161100,24331720,7480,7480,7480,7480,0
20240118,161000,24331720,7480,7480,7480,7480,0
20240118,160900,24331720,7480,7480,7480,7480,0
20240118,160800,24331720,7480,7480,7480,7480,0
20240118,160700,24331720,7480,7480,7480,7480,0
20240118,160600,24331720,7480,7480,7480,7480,0
20240118,160500,24331720,7480,7480,7480,7480,0
20240118,160400,24331720,7480,7480,7480,7480,0
20240118,160300,24331720,7480,7480,7480,7480,112
20240118,160200,24331720,7480,7480,7480,7480,0
20240118,160100,24331720,7480,7480,7480,7480,0
20240118,160000,24331720,7480,7480,7480,7480,0
20240118,155900,24331720,7480,7480,7480,7480,0
20240118,155800,24331720,7480,7480,7480,7480,0
20240118,155700,24331720,7480,7480,7480,7480,0
20240118,155600,24331720,7480,7480,7480,7480,0
20240118,155500,24331720,7480,7480,7480,7480,0
20240118,155400,24331720,7480,7480,7480,7480,0
20240118,155300,24331720,7480,7480,7480,7480,0
20240118,155200,24331720,7480,7480,7480,7480,0
20240118,155100,24331720,7480,7480,7480,7480,0
20240118,155000,24331720,7480,7480,7480,7480,0
20240118,154900,24331720,7480,7480,7480,7480,0
20240118,154800,24331720,7480,7480,7480,7480,0
20240118,154700,24331720,7480,7480,7480,7480,0
20240118,154600,24331720,7480,7480,7480,7480,0
20240118,154500,24331720,7480,7480,7480,7480,0
20240118,154400,24331720,7480,7480,7480,7480,0
20240118,154300,24331720,7480,7480,7480,7480,0
20240118,154200,24331720,7480,7480,7480,7480,0
20240118,154100,24331720,7480,7480,7480,7480,0
20240118,154000,24331720,7480,7480,7480,7480,0
20240118,153900,24331720,7480,7480,7480,7480,0
20240118,153800,24331720,7480,7480,7480,7480,0
20240118,153700,24331720,7480,7480,7480,7480,0
20240118,153600,24331720,7480,7480,7480,7480,0
20240118,153500,24331720,7480,7480,7480,7480,0
20240118,153400,24331720,7480,7480,7480,7480,0
20240118,153300,24331720,7480,7480,7480,7480,112
20240118,153200,24331720,7480,7480,7480,7480,0
20240118,153100,24331720,7480,7480,7480,7480,0
20240118,153000,24331720,7480,7480,7480,7480,112
20240118,152900,23493960,7510,7510,7510,7510,0
20240118,152800,23493960,7510,7510,7510,7510,0
20240118,152700,23493960,7510,7510,7510,7510,0
20240118,152600,23493960,7510,7510,7510,7510,0
20240118,152500,23493960,7510,7510,7510,7510,0
20240118,152400,23493960,7510,7510,7510,7510,0
20240118,152300,23493960,7510,7510,7510,7510,0
20240118,152200,23493960,7510,7510,7510,7510,0
20240118,152100,23493960,7510,7510,7510,7510,0
20240118,152000,23493960,7510,7510,7510,7510,0
20240118,151900,23493960,7510,7510,7510,7510,0
20240118,151800,23493960,7510,7510,7510,7480,3
20240118,151700,23471460,7480,7480,7510,7480,32
20240118,151600,23232070,7510,7510,7510,7510,0
20240118,151500,23232070,7510,7510,7510,7510,0
20240118,151400,23232070,7510,7510,7510,7510,0
20240118,151300,23232070,7510,7510,7510,7510,3
20240118,151200,23209540,7510,7510,7510,7510,0
20240118,151100,23209540,7510,7510,7510,7510,0
20240118,151000,23209540,7510,7510,7510,7510,0
20240118,150900,23209540,7510,7510,7510,7510,1
20240118,150800,23202030,7480,7480,7480,7480,1
20240118,150700,23194550,7510,7510,7510,7510,0
20240118,150600,23194550,7510,7510,7510,7510,0
20240118,150500,23194550,7510,7510,7510,7510,85
20240118,150400,22556200,7510,7510,7510,7510,111
20240118,150300,21722590,7510,7510,7510,7510,105
20240118,150200,20934040,7510,7510,7510,7510,0
20240118,150100,20934040,7510,7510,7510,7510,180
20240118,150000,19582240,7510,7510,7510,7510,20
20240118,145900,19432040,7480,7480,7480,7480,1
20240118,145800,19424560,7510,7510,7510,7510,0
20240118,145700,19424560,7510,7510,7510,7510,0
20240118,145600,19424560,7510,7510,7510,7510,0
20240118,145500,19424560,7510,7510,7510,7510,0
20240118,145400,19424560,7510,7510,7510,7510,0
20240118,145300,19424560,7510,7510,7510,7510,0
20240118,145200,19424560,7510,7480,7510,7480,54
20240118,145100,19020610,7510,7490,7510,7480,62
20240118,145000,18556220,7510,7510,7510,7510,0
20240118,144900,18556220,7510,7510,7510,7510,0
20240118,144800,18556220,7510,7510,7510,7510,0
20240118,144700,18556220,7510,7510,7510,7510,0
20240118,144600,18556220,7510,7480,7510,7480,2
20240118,144500,18541230,7480,7480,7480,7480,252
20240118,144400,16656270,7520,7520,7520,7520,0
20240118,144300,16656270,7520,7520,7520,7520,0
20240118,144200,16656270,7520,7520,7520,7520,0
20240118,144100,16656270,7520,7520,7520,7520,0
20240118,144000,16656270,7520,7520,7520,7520,0
20240118,143900,16656270,7520,7520,7520,7520,0
20240118,143800,16656270,7520,7520,7520,7520,0
20240118,143700,16656270,7520,7520,7520,7520,0
20240118,143600,16656270,7520,7520,7520,7520,0
20240118,143500,16656270,7520,7520,7520,7520,0
20240118,143400,16656270,7520,7520,7520,7520,0
20240118,143300,16656270,7520,7520,7520,7520,0
20240118,143200,16656270,7520,7520,7520,7520,0
20240118,143100,16656270,7520,7520,7520,7520,0
20240118,143000,16656270,7520,7520,7520,7520,0
20240118,142900,16656270,7520,7520,7520,7520,0
20240118,142800,16656270,7520,7520,7520,7520,0
20240118,142700,16656270,7520,7520,7520,7520,0
20240118,142600,16656270,7520,7520,7520,7520,0
20240118,142500,16656270,7520,7520,7520,7520,0
20240118,142400,16656270,7520,7520,7520,7520,0
20240118,142300,16656270,7520,7520,7520,7520,0
20240118,142200,16656270,7520,7520,7520,7520,0
20240118,142100,16656270,7520,7520,7520,7520,0
20240118,142000,16656270,7520,7520,7520,7520,0
20240118,141900,16656270,7520,7520,7520,7520,0
20240118,141800,16656270,7520,7520,7520,7520,0
20240118,141700,16656270,7520,7520,7520,7520,0
20240118,141600,16656270,7520,7520,7520,7520,0
20240118,141500,16656270,7520,7520,7520,7520,60
20240118,141400,16205070,7520,7520,7520,7520,0
20240118,141300,16205070,7520,7520,7520,7520,0
20240118,141200,16205070,7520,7520,7520,7520,0
20240118,141100,16205070,7520,7520,7520,7520,0
20240118,141000,16205070,7520,7520,7520,7520,0
20240118,140900,16205070,7520,7520,7520,7520,0
20240118,140800,16205070,7520,7520,7520,7520,0
20240118,140700,16205070,7520,7520,7520,7520,0
20240118,140600,16205070,7520,7520,7520,7520,0
20240118,140500,16205070,7520,7520,7520,7520,0
20240118,140400,16205070,7520,7520,7520,7520,1
20240118,140300,16197550,7480,7480,7480,7480,0
20240118,140200,16197550,7480,7480,7480,7480,0
20240118,140100,16197550,7480,7480,7480,7480,0
20240118,140000,16197550,7480,7480,7480,7480,0
20240118,135900,16197550,7480,7480,7480,7480,18
20240118,135800,16062910,7520,7520,7520,7520,0
20240118,135700,16062910,7520,7520,7520,7520,0
20240118,135600,16062910,7520,7520,7520,7520,0
20240118,135500,16062910,7520,7520,7520,7520,0
20240118,135400,16062910,7520,7520,7520,7520,0
20240118,135300,16062910,7520,7520,7520,7520,0
20240118,135200,16062910,7520,7520,7520,7520,0
20240118,135100,16062910,7520,7520,7520,7520,0
20240118,135000,16062910,7520,7520,7520,7520,0
20240118,134900,16062910,7520,7520,7520,7520,0
20240118,134800,16062910,7520,7520,7520,7520,0
20240118,134700,16062910,7520,7520,7520,7520,0
20240118,134600,16062910,7520,7520,7520,7520,0
20240118,134500,16062910,7520,7520,7520,7520,0
20240118,134400,16062910,7520,7520,7520,7520,0
20240118,134300,16062910,7520,7520,7520,7520,0
20240118,134200,16062910,7520,7520,7520,7520,0
20240118,134100,16062910,7520,7520,7520,7520,0
20240118,134000,16062910,7520,7520,7520,7520,0
20240118,133900,16062910,7520,7520,7520,7520,23
20240118,133800,15889950,7520,7520,7520,7520,1
20240118,133700,15882430,7480,7480,7480,7480,0
20240118,133600,15882430,7480,7480,7480,7480,0
20240118,133500,15882430,7480,7480,7480,7480,0
20240118,133400,15882430,7480,7480,7480,7480,0
20240118,133300,15882430,7480,7480,7480,7480,0
20240118,133200,15882430,7480,7480,7480,7480,0
20240118,133100,15882430,7480,7480,7480,7480,0
20240118,133000,15882430,7480,7480,7480,7480,0
20240118,132900,15882430,7480,7480,7480,7480,0
20240118,132800,15882430,7480,7480,7480,7480,0
20240118,132700,15882430,7480,7480,7480,7480,0
20240118,132600,15882430,7480,7480,7480,7480,0
20240118,132500,15882430,7480,7480,7480,7480,0
20240118,132400,15882430,7480,7480,7480,7480,0
20240118,132300,15882430,7480,7480,7480,7480,0
20240118,132200,15882430,7480,7480,7480,7480,0
20240118,132100,15882430,7480,7480,7480,7480,0
20240118,132000,15882430,7480,7480,7480,7480,0
20240118,131900,15882430,7480,7480,7480,7480,0
20240118,131800,15882430,7480,7480,7480,7480,0
20240118,131700,15882430,7480,7480,7480,7480,0
20240118,131600,15882430,7480,7480,7480,7480,0
20240118,131500,15882430,7480,7480,7480,7480,46
20240118,131400,15538350,7480,7480,7480,7480,0
20240118,131300,15538350,7480,7480,7480,7480,0
20240118,131200,15538350,7480,7480,7480,7480,0
20240118,131100,15538350,7480,7490,7490,7480,31
20240118,131000,15306370,7530,7530,7530,7530,0
20240118,130900,15306370,7530,7530,7530,7530,0
20240118,130800,15306370,7530,7530,7530,7530,0
20240118,130700,15306370,7530,7530,7530,7530,0
20240118,130600,15306370,7530,7530,7530,7530,0
20240118,130500,15306370,7530,7530,7530,7530,0
20240118,130400,15306370,7530,7530,7530,7530,0
20240118,130300,15306370,7530,7530,7530,7530,0
20240118,130200,15306370,7530,7530,7530,7530,0
20240118,130100,15306370,7530,7530,7530,7530,0
20240118,130000,15306370,7530,7530,7530,7530,10
20240118,125900,15231070,7530,7530,7530,7530,0
20240118,125800,15231070,7530,7530,7530,7530,0
20240118,125700,15231070,7530,7530,7530,7530,0
20240118,125600,15231070,7530,7530,7530,7530,0
20240118,125500,15231070,7530,7530,7530,7530,0
20240118,125400,15231070,7530,7530,7530,7530,0
20240118,125300,15231070,7530,7530,7530,7530,0
20240118,125200,15231070,7530,7530,7530,7530,0
20240118,125100,15231070,7530,7530,7530,7530,0
20240118,125000,15231070,7530,7530,7530,7530,0
20240118,124900,15231070,7530,7530,7530,7530,0
20240118,124800,15231070,7530,7530,7530,7530,0
20240118,124700,15231070,7530,7530,7530,7530,0
20240118,124600,15231070,7530,7530,7530,7530,0
20240118,124500,15231070,7530,7530,7530,7530,0
20240118,124400,15231070,7530,7530,7530,7530,0
20240118,124300,15231070,7530,7530,7530,7530,0
20240118,124200,15231070,7530,7530,7530,7530,0
20240118,124100,15231070,7530,7530,7530,7530,0
20240118,124000,15231070,7530,7530,7530,7530,0
20240118,123900,15231070,7530,7530,7530,7530,0
20240118,123800,15231070,7530,7530,7530,7530,0
20240118,123700,15231070,7530,7530,7530,7530,0
20240118,123600,15231070,7530,7530,7530,7530,0
20240118,123500,15231070,7530,7530,7530,7530,0
20240118,123400,15231070,7530,7530,7530,7530,0
20240118,123300,15231070,7530,7530,7530,7530,0
20240118,123200,15231070,7530,7530,7530,7530,0
20240118,123100,15231070,7530,7530,7530,7530,0
20240118,123000,15231070,7530,7530,7530,7530,0
20240118,122900,15231070,7530,7530,7530,7530,0
20240118,122800,15231070,7530,7530,7530,7530,0
20240118,122700,15231070,7530,7530,7530,7530,0
20240118,122600,15231070,7530,7530,7530,7530,0
20240118,122500,15231070,7530,7530,7530,7530,0
20240118,122400,15231070,7530,7530,7530,7530,0
20240118,122300,15231070,7530,7530,7530,7530,0
20240118,122200,15231070,7530,7530,7530,7530,0
20240118,122100,15231070,7530,7530,7530,7530,0
20240118,122000,15231070,7530,7530,7530,7530,0
20240118,121900,15231070,7530,7530,7530,7530,0
20240118,121800,15231070,7530,7530,7530,7530,0
20240118,121700,15231070,7530,7530,7530,7530,0
20240118,121600,15231070,7530,7530,7530,7530,0
20240118,121500,15231070,7530,7530,7530,7530,0
20240118,121400,15231070,7530,7530,7530,7530,0
20240118,121300,15231070,7530,7530,7530,7530,0
20240118,121200,15231070,7530,7530,7530,7530,0
20240118,121100,15231070,7530,7530,7530,7530,0
20240118,121000,15231070,7530,7530,7530,7530,0
20240118,120900,15231070,7530,7530,7530,7530,0
20240118,120800,15231070,7530,7530,7530,7530,0
20240118,120700,15231070,7530,7530,7530,7530,0
20240118,120600,15231070,7530,7530,7530,7530,0
20240118,120500,15231070,7530,7530,7530,7530,1
20240118,120400,15223540,7480,7500,7540,7470,621
20240118,120300,10579540,7540,7540,7540,7540,0
20240118,120200,10579540,7540,7540,7540,7540,0
20240118,120100,10579540,7540,7540,7540,7540,0
20240118,120000,10579540,7540,7540,7540,7540,0
20240118,115900,10579540,7540,7540,7540,7540,0
20240118,115800,10579540,7540,7540,7540,7540,1
20240118,115700,10572000,7500,7500,7500,7500,0
20240118,115600,10572000,7500,7500,7500,7500,0
20240118,115500,10572000,7500,7500,7500,7500,0
20240118,115400,10572000,7500,7500,7500,7500,0
20240118,115300,10572000,7500,7500,7500,7500,0
20240118,115200,10572000,7500,7500,7500,7500,5
20240118,115100,10534500,7500,7500,7500,7500,0
20240118,115000,10534500,7500,7500,7500,7500,0
20240118,114900,10534500,7500,7500,7500,7500,0
20240118,114800,10534500,7500,7500,7500,7500,0
20240118,114700,10534500,7500,7500,7500,7500,0
20240118,114600,10534500,7500,7500,7500,7500,0
20240118,114500,10534500,7500,7500,7500,7500,0
20240118,114400,10534500,7500,7500,7500,7500,0
20240118,114300,10534500,7500,7500,7500,7500,0
20240118,114200,10534500,7500,7500,7500,7500,0
20240118,114100,10534500,7500,7500,7500,7500,0
20240118,114000,10534500,7500,7500,7500,7500,0
20240118,113900,10534500,7500,7500,7500,7500,50
20240118,113800,10159500,7500,7500,7500,7500,0
20240118,113700,10159500,7500,7500,7500,7500,0
20240118,113600,10159500,7500,7500,7500,7500,0
20240118,113500,10159500,7500,7500,7500,7500,0
20240118,113400,10159500,7500,7500,7500,7500,0
20240118,113300,10159500,7500,7500,7500,7500,0
20240118,113200,10159500,7500,7500,7500,7500,0
20240118,113100,10159500,7500,7500,7500,7500,0
20240118,113000,10159500,7500,7500,7500,7500,0
20240118,112900,10159500,7500,7500,7500,7500,0
20240118,112800,10159500,7500,7500,7500,7500,0
20240118,112700,10159500,7500,7500,7500,7500,57
20240118,112600,9732000,7540,7540,7540,7540,0
20240118,112500,9732000,7540,7540,7540,7540,0
20240118,112400,9732000,7540,7540,7540,7540,0
20240118,112300,9732000,7540,7540,7540,7540,0
20240118,112200,9732000,7540,7540,7540,7540,39
20240118,112100,9437940,7540,7540,7540,7540,0
20240118,112000,9437940,7540,7540,7540,7540,0
20240118,111900,9437940,7540,7540,7540,7540,4
20240118,111800,9407780,7500,7500,7500,7500,0
20240118,111700,9407780,7500,7500,7500,7500,0
20240118,111600,9407780,7500,7500,7500,7500,0
20240118,111500,9407780,7500,7500,7500,7500,0
20240118,111400,9407780,7500,7500,7500,7500,0
20240118,111300,9407780,7500,7500,7500,7500,0
20240118,111200,9407780,7500,7500,7500,7500,0
20240118,111100,9407780,7500,7500,7500,7500,0
20240118,111000,9407780,7500,7500,7500,7500,0
20240118,110900,9407780,7500,7500,7500,7500,0
20240118,110800,9407780,7500,7500,7500,7500,0
20240118,110700,9407780,7500,7500,7500,7500,0
20240118,110600,9407780,7500,7500,7500,7500,0
20240118,110500,9407780,7500,7500,7500,7500,40
20240118,110400,9107780,7550,7550,7550,7550,0
20240118,110300,9107780,7550,7550,7550,7550,0
20240118,110200,9107780,7550,7550,7550,7550,0
20240118,110100,9107780,7550,7550,7550,7550,0
20240118,110000,9107780,7550,7550,7550,7550,0
20240118,105900,9107780,7550,7550,7550,7550,0
20240118,105800,9107780,7550,7550,7550,7550,0
20240118,105700,9107780,7550,7550,7550,7550,0
20240118,105600,9107780,7550,7550,7550,7550,0
20240118,105500,9107780,7550,7550,7550,7550,0
20240118,105400,9107780,7550,7550,7550,7550,0
20240118,105300,9107780,7550,7550,7550,7550,0
20240118,105200,9107780,7550,7550,7550,7550,0
20240118,105100,9107780,7550,7550,7550,7550,0
20240118,105000,9107780,7550,7550,7550,7550,0
20240118,104900,9107780,7550,7540,7550,7540,200
20240118,104800,7598740,7540,7530,7540,7530,150
20240118,104700,6468670,7530,7530,7530,7530,0
20240118,104600,6468670,7530,7530,7530,7530,0
20240118,104500,6468670,7530,7530,7530,7530,0
20240118,104400,6468670,7530,7530,7530,7530,0
20240118,104300,6468670,7530,7530,7530,7530,0
20240118,104200,6468670,7530,7530,7530,7530,0
20240118,104100,6468670,7530,7530,7530,7530,26
20240118,104000,6272890,7530,7530,7530,7530,0
20240118,103900,6272890,7530,7530,7530,7530,0
20240118,103800,6272890,7530,7530,7530,7530,0
20240118,103700,6272890,7530,7530,7530,7530,0
20240118,103600,6272890,7530,7530,7530,7530,0
20240118,103500,6272890,7530,7530,7530,7530,0
20240118,103400,6272890,7530,7530,7530,7530,0
20240118,103300,6272890,7530,7530,7530,7530,0
20240118,103200,6272890,7530,7530,7530,7530,0
20240118,103100,6272890,7530,7530,7530,7530,0
20240118,103000,6272890,7530,7530,7530,7530,0
20240118,102900,6272890,7530,7530,7530,7530,0
20240118,102800,6272890,7530,7530,7530,7530,0
20240118,102700,6272890,7530,7530,7530,7530,0
20240118,102600,6272890,7530,7530,7530,7530,0
20240118,102500,6272890,7530,7530,7530,7530,0
20240118,102400,6272890,7530,7530,7530,7530,0
20240118,102300,6272890,7530,7530,7530,7530,1
20240118,102200,6265360,7470,7510,7510,7470,81
20240118,102100,5660040,7530,7530,7530,7530,0
20240118,102000,5660040,7530,7530,7530,7530,0
20240118,101900,5660040,7530,7530,7530,7530,0
20240118,101800,5660040,7530,7530,7530,7530,0
20240118,101700,5660040,7530,7530,7530,7530,0
20240118,101600,5660040,7530,7530,7530,7530,0
20240118,101500,5660040,7530,7530,7530,7530,0
20240118,101400,5660040,7530,7530,7530,7530,0
20240118,101300,5660040,7530,7530,7530,7530,0
20240118,101200,5660040,7530,7530,7530,7530,0
20240118,101100,5660040,7530,7530,7530,7530,0
20240118,101000,5660040,7530,7530,7530,7530,0
20240118,100900,5660040,7530,7530,7530,7530,0
20240118,100800,5660040,7530,7530,7530,7530,0
20240118,100700,5660040,7530,7530,7530,7530,1
20240118,100600,5652510,7510,7510,7510,7510,0
20240118,100500,5652510,7510,7510,7510,7510,0
20240118,100400,5652510,7510,7510,7510,7510,80
20240118,100300,5051710,7530,7530,7530,7530,0
20240118,100200,5051710,7530,7530,7530,7530,0
20240118,100100,5051710,7530,7530,7530,7530,1
20240118,100000,5044180,7540,7540,7540,7540,0
20240118,095900,5044180,7540,7540,7540,7540,0
20240118,095800,5044180,7540,7540,7540,7540,179
20240118,095700,3694520,7540,7540,7540,7540,0
20240118,095600,3694520,7540,7540,7540,7540,0
20240118,095500,3694520,7540,7540,7540,7540,0
20240118,095400,3694520,7540,7540,7540,7540,0
20240118,095300,3694520,7540,7540,7540,7540,0
20240118,095200,3694520,7540,7540,7540,7540,0
20240118,095100,3694520,7540,7540,7540,7540,0
20240118,095000,3694520,7540,7540,7540,7540,5
20240118,094900,3656820,7540,7540,7540,7540,0
20240118,094800,3656820,7540,7510,7540,7510,127
20240118,094700,2702830,7510,7510,7510,7510,0
20240118,094600,2702830,7510,7510,7510,7510,0
20240118,094500,2702830,7510,7510,7510,7510,0
20240118,094400,2702830,7510,7510,7510,7510,1
20240118,094300,2695320,7500,7500,7500,7500,0
20240118,094200,2695320,7500,7500,7500,7500,0
20240118,094100,2695320,7500,7500,7500,7500,135
20240118,094000,1682820,7500,7500,7500,7500,0
20240118,093900,1682820,7500,7500,7500,7500,0
20240118,093800,1682820,7500,7500,7500,7500,0
20240118,093700,1682820,7500,7500,7500,7500,0
20240118,093600,1682820,7500,7500,7500,7500,0
20240118,093500,1682820,7500,7500,7500,7500,0
20240118,093400,1682820,7500,7500,7500,7500,1
20240118,093300,1675320,7490,7490,7490,7490,11
20240118,093200,1592930,7490,7490,7490,7490,0
20240118,093100,1592930,7490,7490,7490,7490,1
20240118,093000,1585440,7490,7490,7490,7490,15
20240118,092900,1473090,7490,7490,7490,7490,0
20240118,092800,1473090,7490,7490,7490,7490,0
20240118,092700,1473090,7490,7490,7490,7490,1
20240118,092600,1465600,7450,7450,7450,7450,1
20240118,092500,1458150,7490,7490,7490,7490,0
20240118,092400,1458150,7490,7490,7490,7490,0
20240118,092300,1458150,7490,7490,7490,7490,0
20240118,092200,1458150,7490,7490,7490,7490,1
20240118,092100,1450660,7460,7450,7460,7450,30
20240118,092000,1226960,7440,7440,7440,7440,0
20240118,091900,1226960,7440,7440,7440,7440,0
20240118,091800,1226960,7440,7440,7440,7440,0
20240118,091700,1226960,7440,7440,7440,7440,0
20240118,091600,1226960,7440,7440,7440,7440,0
20240118,091500,1226960,7440,7440,7440,7440,1
20240118,091400,1219520,7440,7440,7440,7440,2
20240118,091300,1204640,7440,7410,7440,7410,70
20240118,091200,684440,7440,7440,7440,7440,0
20240118,091100,684440,7440,7440,7440,7440,0
20240118,091000,684440,7440,7440,7440,7440,0
20240118,090900,684440,7440,7430,7440,7430,50
20240118,090800,312450,7420,7420,7420,7420,0
20240118,090700,312450,7420,7420,7420,7420,10
20240118,090600,238250,7440,7440,7440,7440,0
20240118,090500,238250,7440,7440,7440,7440,1
20240118,090400,230810,7410,7410,7410,7410,0
20240118,090300,230810,7410,7410,7410,7410,11
20240118,090200,149300,7450,7450,7450,7450,0
20240118,090100,149300,7450,7480,7480,7450,14
20240118,090000,44880,7480,7480,7480,7480,6