KissMeData/155650/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,202700,520385500,5350,5350,5350,5350,1342
20240118,202600,520385500,5350,5350,5350,5350,0
20240118,202500,520385500,5350,5350,5350,5350,0
20240118,202400,520385500,5350,5350,5350,5350,0
20240118,202300,520385500,5350,5350,5350,5350,0
20240118,202200,520385500,5350,5350,5350,5350,0
20240118,202100,520385500,5350,5350,5350,5350,0
20240118,202000,520385500,5350,5350,5350,5350,0
20240118,201900,520385500,5350,5350,5350,5350,0
20240118,201800,520385500,5350,5350,5350,5350,0
20240118,201700,520385500,5350,5350,5350,5350,0
20240118,201600,520385500,5350,5350,5350,5350,0
20240118,201500,520385500,5350,5350,5350,5350,0
20240118,201400,520385500,5350,5350,5350,5350,0
20240118,201300,520385500,5350,5350,5350,5350,0
20240118,201200,520385500,5350,5350,5350,5350,0
20240118,201100,520385500,5350,5350,5350,5350,0
20240118,201000,520385500,5350,5350,5350,5350,0
20240118,200900,520385500,5350,5350,5350,5350,0
20240118,200800,520385500,5350,5350,5350,5350,0
20240118,200700,520385500,5350,5350,5350,5350,0
20240118,200600,520385500,5350,5350,5350,5350,0
20240118,200500,520385500,5350,5350,5350,5350,0
20240118,200400,520385500,5350,5350,5350,5350,0
20240118,200300,520385500,5350,5350,5350,5350,0
20240118,200200,520385500,5350,5350,5350,5350,0
20240118,200100,520385500,5350,5350,5350,5350,0
20240118,200000,520385500,5350,5350,5350,5350,0
20240118,195900,520385500,5350,5350,5350,5350,0
20240118,195800,520385500,5350,5350,5350,5350,0
20240118,195700,520385500,5350,5350,5350,5350,1342
20240118,195600,520385500,5350,5350,5350,5350,0
20240118,195500,520385500,5350,5350,5350,5350,0
20240118,195400,520385500,5350,5350,5350,5350,0
20240118,195300,520385500,5350,5350,5350,5350,0
20240118,195200,520385500,5350,5350,5350,5350,0
20240118,195100,520385500,5350,5350,5350,5350,0
20240118,195000,520385500,5350,5350,5350,5350,0
20240118,194900,520385500,5350,5350,5350,5350,0
20240118,194800,520385500,5350,5350,5350,5350,0
20240118,194700,520385500,5350,5350,5350,5350,0
20240118,194600,520385500,5350,5350,5350,5350,0
20240118,194500,520385500,5350,5350,5350,5350,0
20240118,194400,520385500,5350,5350,5350,5350,0
20240118,194300,520385500,5350,5350,5350,5350,0
20240118,194200,520385500,5350,5350,5350,5350,0
20240118,194100,520385500,5350,5350,5350,5350,0
20240118,194000,520385500,5350,5350,5350,5350,0
20240118,193900,520385500,5350,5350,5350,5350,0
20240118,193800,520385500,5350,5350,5350,5350,0
20240118,193700,520385500,5350,5350,5350,5350,0
20240118,193600,520385500,5350,5350,5350,5350,0
20240118,193500,520385500,5350,5350,5350,5350,0
20240118,193400,520385500,5350,5350,5350,5350,0
20240118,193300,520385500,5350,5350,5350,5350,0
20240118,193200,520385500,5350,5350,5350,5350,0
20240118,193100,520385500,5350,5350,5350,5350,0
20240118,193000,520385500,5350,5350,5350,5350,0
20240118,192900,520385500,5350,5350,5350,5350,0
20240118,192800,520385500,5350,5350,5350,5350,0
20240118,192700,520385500,5350,5350,5350,5350,1342
20240118,192600,520385500,5350,5350,5350,5350,0
20240118,192500,520385500,5350,5350,5350,5350,0
20240118,192400,520385500,5350,5350,5350,5350,0
20240118,192300,520385500,5350,5350,5350,5350,0
20240118,192200,520385500,5350,5350,5350,5350,0
20240118,192100,520385500,5350,5350,5350,5350,0
20240118,192000,520385500,5350,5350,5350,5350,0
20240118,191900,520385500,5350,5350,5350,5350,0
20240118,191800,520385500,5350,5350,5350,5350,0
20240118,191700,520385500,5350,5350,5350,5350,0
20240118,191600,520385500,5350,5350,5350,5350,0
20240118,191500,520385500,5350,5350,5350,5350,0
20240118,191400,520385500,5350,5350,5350,5350,0
20240118,191300,520385500,5350,5350,5350,5350,0
20240118,191200,520385500,5350,5350,5350,5350,0
20240118,191100,520385500,5350,5350,5350,5350,0
20240118,191000,520385500,5350,5350,5350,5350,0
20240118,190900,520385500,5350,5350,5350,5350,0
20240118,190800,520385500,5350,5350,5350,5350,0
20240118,190700,520385500,5350,5350,5350,5350,0
20240118,190600,520385500,5350,5350,5350,5350,0
20240118,190500,520385500,5350,5350,5350,5350,0
20240118,190400,520385500,5350,5350,5350,5350,0
20240118,190300,520385500,5350,5350,5350,5350,0
20240118,190200,520385500,5350,5350,5350,5350,0
20240118,190100,520385500,5350,5350,5350,5350,0
20240118,190000,520385500,5350,5350,5350,5350,0
20240118,185900,520385500,5350,5350,5350,5350,0
20240118,185800,520385500,5350,5350,5350,5350,0
20240118,185700,520385500,5350,5350,5350,5350,1342
20240118,185600,520385500,5350,5350,5350,5350,0
20240118,185500,520385500,5350,5350,5350,5350,0
20240118,185400,520385500,5350,5350,5350,5350,0
20240118,185300,520385500,5350,5350,5350,5350,0
20240118,185200,520385500,5350,5350,5350,5350,0
20240118,185100,520385500,5350,5350,5350,5350,0
20240118,185000,520385500,5350,5350,5350,5350,0
20240118,184900,520385500,5350,5350,5350,5350,0
20240118,184800,520385500,5350,5350,5350,5350,0
20240118,184700,520385500,5350,5350,5350,5350,0
20240118,184600,520385500,5350,5350,5350,5350,0
20240118,184500,520385500,5350,5350,5350,5350,0
20240118,184400,520385500,5350,5350,5350,5350,0
20240118,184300,520385500,5350,5350,5350,5350,0
20240118,184200,520385500,5350,5350,5350,5350,0
20240118,184100,520385500,5350,5350,5350,5350,0
20240118,184000,520385500,5350,5350,5350,5350,0
20240118,183900,520385500,5350,5350,5350,5350,0
20240118,183800,520385500,5350,5350,5350,5350,0
20240118,183700,520385500,5350,5350,5350,5350,0
20240118,183600,520385500,5350,5350,5350,5350,0
20240118,183500,520385500,5350,5350,5350,5350,0
20240118,183400,520385500,5350,5350,5350,5350,0
20240118,183300,520385500,5350,5350,5350,5350,0
20240118,183200,520385500,5350,5350,5350,5350,0
20240118,183100,520385500,5350,5350,5350,5350,0
20240118,183000,520385500,5350,5350,5350,5350,0
20240118,182900,520385500,5350,5350,5350,5350,0
20240118,182800,520385500,5350,5350,5350,5350,0
20240118,182700,520385500,5350,5350,5350,5350,1342
20240118,182600,520385500,5350,5350,5350,5350,0
20240118,182500,520385500,5350,5350,5350,5350,0
20240118,182400,520385500,5350,5350,5350,5350,0
20240118,182300,520385500,5350,5350,5350,5350,0
20240118,182200,520385500,5350,5350,5350,5350,0
20240118,182100,520385500,5350,5350,5350,5350,0
20240118,182000,520385500,5350,5350,5350,5350,0
20240118,181900,520385500,5350,5350,5350,5350,0
20240118,181800,520385500,5350,5350,5350,5350,0
20240118,181700,520385500,5350,5350,5350,5350,0
20240118,181600,520385500,5350,5350,5350,5350,0
20240118,181500,520385500,5350,5350,5350,5350,0
20240118,181400,520385500,5350,5350,5350,5350,0
20240118,181300,520385500,5350,5350,5350,5350,0
20240118,181200,520385500,5350,5350,5350,5350,0
20240118,181100,520385500,5350,5350,5350,5350,0
20240118,181000,520385500,5350,5350,5350,5350,0
20240118,180900,520385500,5350,5350,5350,5350,0
20240118,180800,520385500,5350,5350,5350,5350,0
20240118,180700,520385500,5350,5350,5350,5350,0
20240118,180600,520385500,5350,5350,5350,5350,0
20240118,180500,520385500,5350,5350,5350,5350,0
20240118,180400,520385500,5350,5350,5350,5350,0
20240118,180300,520385500,5350,5350,5350,5350,0
20240118,180200,520385500,5350,5350,5350,5350,0
20240118,180100,520385500,5350,5350,5350,5350,0
20240118,180000,520385500,5350,5350,5350,5350,0
20240118,175900,520385500,5350,5350,5350,5350,0
20240118,175800,520385500,5350,5350,5350,5350,0
20240118,175700,520385500,5350,5350,5350,5350,1342
20240118,175600,520385500,5350,5350,5350,5350,0
20240118,175500,520385500,5350,5350,5350,5350,0
20240118,175400,520385500,5350,5350,5350,5350,0
20240118,175300,520385500,5350,5350,5350,5350,0
20240118,175200,520385500,5350,5350,5350,5350,0
20240118,175100,520385500,5350,5350,5350,5350,0
20240118,175000,520385500,5350,5350,5350,5350,0
20240118,174900,520385500,5350,5350,5350,5350,0
20240118,174800,520385500,5350,5350,5350,5350,0
20240118,174700,520385500,5350,5350,5350,5350,0
20240118,174600,520385500,5350,5350,5350,5350,0
20240118,174500,520385500,5350,5350,5350,5350,0
20240118,174400,520385500,5350,5350,5350,5350,0
20240118,174300,520385500,5350,5350,5350,5350,0
20240118,174200,520385500,5350,5350,5350,5350,0
20240118,174100,520385500,5350,5350,5350,5350,0
20240118,174000,520385500,5350,5350,5350,5350,0
20240118,173900,520385500,5350,5350,5350,5350,0
20240118,173800,520385500,5350,5350,5350,5350,0
20240118,173700,520385500,5350,5350,5350,5350,0
20240118,173600,520385500,5350,5350,5350,5350,0
20240118,173500,520385500,5350,5350,5350,5350,0
20240118,173400,520385500,5350,5350,5350,5350,0
20240118,173300,520385500,5350,5350,5350,5350,0
20240118,173200,520385500,5350,5350,5350,5350,0
20240118,173100,520385500,5350,5350,5350,5350,0
20240118,173000,520385500,5350,5350,5350,5350,0
20240118,172900,520385500,5350,5350,5350,5350,0
20240118,172800,520385500,5350,5350,5350,5350,0
20240118,172700,520385500,5350,5350,5350,5350,1342
20240118,172600,520385500,5350,5350,5350,5350,0
20240118,172500,520385500,5350,5350,5350,5350,0
20240118,172400,520385500,5350,5350,5350,5350,0
20240118,172300,520385500,5350,5350,5350,5350,0
20240118,172200,520385500,5350,5350,5350,5350,0
20240118,172100,520385500,5350,5350,5350,5350,0
20240118,172000,520385500,5350,5350,5350,5350,0
20240118,171900,520385500,5350,5350,5350,5350,0
20240118,171800,520385500,5350,5350,5350,5350,0
20240118,171700,520385500,5350,5350,5350,5350,0
20240118,171600,520385500,5350,5350,5350,5350,0
20240118,171500,520385500,5350,5350,5350,5350,0
20240118,171400,520385500,5350,5350,5350,5350,0
20240118,171300,520385500,5350,5350,5350,5350,0
20240118,171200,520385500,5350,5350,5350,5350,0
20240118,171100,520385500,5350,5350,5350,5350,0
20240118,171000,520385500,5350,5350,5350,5350,0
20240118,170900,520385500,5350,5350,5350,5350,0
20240118,170800,520385500,5350,5350,5350,5350,0
20240118,170700,520385500,5350,5350,5350,5350,0
20240118,170600,520385500,5350,5350,5350,5350,0
20240118,170500,520385500,5350,5350,5350,5350,0
20240118,170400,520385500,5350,5350,5350,5350,0
20240118,170300,520385500,5350,5350,5350,5350,0
20240118,170200,520385500,5350,5350,5350,5350,0
20240118,170100,520385500,5350,5350,5350,5350,0
20240118,170000,520385500,5350,5350,5350,5350,0
20240118,165900,520385500,5350,5350,5350,5350,0
20240118,165800,520385500,5350,5350,5350,5350,0
20240118,165700,520385500,5350,5350,5350,5350,1342
20240118,165600,520385500,5350,5350,5350,5350,0
20240118,165500,520385500,5350,5350,5350,5350,0
20240118,165400,520385500,5350,5350,5350,5350,0
20240118,165300,520385500,5350,5350,5350,5350,0
20240118,165200,520385500,5350,5350,5350,5350,0
20240118,165100,520385500,5350,5350,5350,5350,0
20240118,165000,520385500,5350,5350,5350,5350,0
20240118,164900,520385500,5350,5350,5350,5350,0
20240118,164800,520385500,5350,5350,5350,5350,0
20240118,164700,520385500,5350,5350,5350,5350,0
20240118,164600,520385500,5350,5350,5350,5350,0
20240118,164500,520385500,5350,5350,5350,5350,0
20240118,164400,520385500,5350,5350,5350,5350,0
20240118,164300,520385500,5350,5350,5350,5350,0
20240118,164200,520385500,5350,5350,5350,5350,0
20240118,164100,520385500,5350,5350,5350,5350,0
20240118,164000,520385500,5350,5350,5350,5350,0
20240118,163900,520385500,5350,5350,5350,5350,0
20240118,163800,520385500,5350,5350,5350,5350,0
20240118,163700,520385500,5350,5350,5350,5350,0
20240118,163600,520385500,5350,5350,5350,5350,0
20240118,163500,520385500,5350,5350,5350,5350,0
20240118,163400,520385500,5350,5350,5350,5350,0
20240118,163300,520385500,5350,5350,5350,5350,0
20240118,163200,520385500,5350,5350,5350,5350,0
20240118,163100,520385500,5350,5350,5350,5350,0
20240118,163000,520385500,5350,5350,5350,5350,0
20240118,162900,520385500,5350,5350,5350,5350,0
20240118,162800,520385500,5350,5350,5350,5350,0
20240118,162700,520385500,5350,5350,5350,5350,1342
20240118,162600,520385500,5350,5350,5350,5350,0
20240118,162500,520385500,5350,5350,5350,5350,0
20240118,162400,520385500,5350,5350,5350,5350,0
20240118,162300,520385500,5350,5350,5350,5350,0
20240118,162200,520385500,5350,5350,5350,5350,0
20240118,162100,520385500,5350,5350,5350,5350,0
20240118,162000,520385500,5350,5350,5350,5350,0
20240118,161900,520385500,5350,5350,5350,5350,0
20240118,161800,520385500,5350,5350,5350,5350,0
20240118,161700,520385500,5350,5350,5350,5350,0
20240118,161600,520385500,5350,5350,5350,5350,0
20240118,161500,520385500,5350,5350,5350,5350,0
20240118,161400,520385500,5350,5350,5350,5350,0
20240118,161300,520385500,5350,5350,5350,5350,0
20240118,161200,520385500,5350,5350,5350,5350,0
20240118,161100,520385500,5350,5350,5350,5350,0
20240118,161000,520385500,5350,5350,5350,5350,0
20240118,160900,520385500,5350,5350,5350,5350,0
20240118,160800,520385500,5350,5350,5350,5350,0
20240118,160700,520385500,5350,5350,5350,5350,0
20240118,160600,520385500,5350,5350,5350,5350,0
20240118,160500,520385500,5350,5350,5350,5350,0
20240118,160400,520385500,5350,5350,5350,5350,0
20240118,160300,520385500,5350,5350,5350,5350,0
20240118,160200,520385500,5350,5350,5350,5350,0
20240118,160100,520385500,5350,5350,5350,5350,0
20240118,160000,520385500,5350,5350,5350,5350,0
20240118,155900,520385500,5350,5350,5350,5350,0
20240118,155800,520385500,5350,5350,5350,5350,0
20240118,155700,520385500,5350,5350,5350,5350,1342
20240118,155600,520385500,5350,5350,5350,5350,0
20240118,155500,520385500,5350,5350,5350,5350,0
20240118,155400,520385500,5350,5350,5350,5350,0
20240118,155300,520385500,5350,5350,5350,5350,0
20240118,155200,520385500,5350,5350,5350,5350,0
20240118,155100,520385500,5350,5350,5350,5350,0
20240118,155000,520385500,5350,5350,5350,5350,0
20240118,154900,520385500,5350,5350,5350,5350,0
20240118,154800,520385500,5350,5350,5350,5350,0
20240118,154700,520385500,5350,5350,5350,5350,0
20240118,154600,520385500,5350,5350,5350,5350,0
20240118,154500,520385500,5350,5350,5350,5350,0
20240118,154400,520385500,5350,5350,5350,5350,0
20240118,154300,520385500,5350,5350,5350,5350,0
20240118,154200,520385500,5350,5350,5350,5350,0
20240118,154100,520385500,5350,5350,5350,5350,0
20240118,154000,520385500,5350,5350,5350,5350,0
20240118,153900,520385500,5350,5350,5350,5350,0
20240118,153800,520385500,5350,5350,5350,5350,0
20240118,153700,520385500,5350,5350,5350,5350,0
20240118,153600,520385500,5350,5350,5350,5350,0
20240118,153500,520385500,5350,5350,5350,5350,0
20240118,153400,520385500,5350,5350,5350,5350,0
20240118,153300,520385500,5350,5350,5350,5350,0
20240118,153200,520385500,5350,5350,5350,5350,0
20240118,153100,520385500,5350,5350,5350,5350,0
20240118,153000,520385500,5350,5350,5350,5350,1342
20240118,152900,513205800,5310,5310,5310,5310,0
20240118,152800,513205800,5310,5310,5310,5310,0
20240118,152700,513205800,5310,5310,5310,5310,0
20240118,152600,513205800,5310,5310,5310,5310,0
20240118,152500,513205800,5310,5310,5310,5310,0
20240118,152400,513205800,5310,5310,5310,5310,0
20240118,152300,513205800,5310,5310,5310,5310,0
20240118,152200,513205800,5310,5310,5310,5310,0
20240118,152100,513205800,5310,5310,5310,5310,0
20240118,152000,513205800,5310,5310,5310,5310,0
20240118,151900,513205800,5310,5310,5350,5310,118
20240118,151800,512575710,5320,5300,5320,5300,1293
20240118,151700,505719970,5300,5290,5300,5290,181
20240118,151600,504762460,5280,5280,5280,5280,0
20240118,151500,504762460,5280,5280,5280,5280,0
20240118,151400,504762460,5280,5280,5280,5280,21
20240118,151300,504651580,5270,5270,5270,5270,187
20240118,151200,503666090,5280,5270,5280,5270,340
20240118,151100,501873980,5270,5270,5270,5270,768
20240118,151000,497826620,5270,5270,5270,5270,0
20240118,150900,497826620,5270,5270,5270,5270,472
20240118,150800,495339180,5270,5270,5270,5270,0
20240118,150700,495339180,5270,5270,5270,5270,767
20240118,150600,491297090,5280,5280,5280,5280,0
20240118,150500,491297090,5280,5280,5280,5280,0
20240118,150400,491297090,5280,5280,5280,5280,0
20240118,150300,491297090,5280,5280,5280,5280,2
20240118,150200,491286530,5270,5270,5270,5270,235
20240118,150100,490048080,5270,5270,5270,5270,0
20240118,150000,490048080,5270,5270,5270,5270,19
20240118,145900,489947950,5260,5260,5260,5260,0
20240118,145800,489947950,5260,5260,5260,5260,173
20240118,145700,489037970,5250,5250,5250,5250,0
20240118,145600,489037970,5250,5250,5250,5250,0
20240118,145500,489037970,5250,5250,5250,5250,0
20240118,145400,489037970,5250,5250,5250,5250,51
20240118,145300,488770220,5250,5260,5260,5250,11
20240118,145200,488712430,5250,5250,5250,5250,56
20240118,145100,488418430,5250,5250,5250,5250,0
20240118,145000,488418430,5250,5250,5250,5250,0
20240118,144900,488418430,5250,5240,5250,5240,24
20240118,144800,488292620,5250,5250,5250,5240,31
20240118,144700,488129880,5250,5250,5250,5250,0
20240118,144600,488129880,5250,5250,5250,5250,0
20240118,144500,488129880,5250,5250,5250,5250,0
20240118,144400,488129880,5250,5240,5250,5240,944
20240118,144300,483173980,5240,5240,5240,5240,0
20240118,144200,483173980,5240,5240,5240,5240,0
20240118,144100,483173980,5240,5240,5240,5240,0
20240118,144000,483173980,5240,5240,5240,5240,69
20240118,143900,482812420,5240,5240,5240,5240,0
20240118,143800,482812420,5240,5240,5240,5240,157
20240118,143700,481989740,5230,5230,5230,5230,0
20240118,143600,481989740,5230,5230,5230,5230,10
20240118,143500,481937440,5230,5230,5230,5230,0
20240118,143400,481937440,5230,5230,5230,5230,58
20240118,143300,481634100,5230,5230,5230,5230,82
20240118,143200,481205240,5230,5230,5230,5230,0
20240118,143100,481205240,5230,5230,5230,5230,0
20240118,143000,481205240,5230,5230,5230,5230,0
20240118,142900,481205240,5230,5230,5230,5230,0
20240118,142800,481205240,5230,5230,5230,5230,0
20240118,142700,481205240,5230,5230,5230,5230,0
20240118,142600,481205240,5230,5230,5230,5230,0
20240118,142500,481205240,5230,5230,5230,5220,3284
20240118,142400,464056920,5220,5220,5220,5220,10
20240118,142300,464004720,5220,5220,5220,5220,0
20240118,142200,464004720,5220,5220,5220,5220,280
20240118,142100,462543120,5230,5230,5230,5230,0
20240118,142000,462543120,5230,5230,5230,5230,6
20240118,141900,462511740,5230,5230,5230,5230,560
20240118,141800,459582940,5240,5240,5240,5240,0
20240118,141700,459582940,5240,5240,5240,5240,20
20240118,141600,459478140,5240,5240,5240,5240,1
20240118,141500,459472900,5240,5240,5240,5240,1178
20240118,141400,453300180,5230,5230,5230,5230,0
20240118,141300,453300180,5230,5230,5230,5230,0
20240118,141200,453300180,5230,5230,5230,5230,0
20240118,141100,453300180,5230,5230,5230,5230,427
20240118,141000,451066970,5230,5220,5240,5220,1810
20240118,140900,441596480,5230,5230,5230,5230,0
20240118,140800,441596480,5230,5230,5230,5230,0
20240118,140700,441596480,5230,5220,5230,5220,2
20240118,140600,441586030,5230,5230,5230,5230,0
20240118,140500,441586030,5230,5230,5230,5230,0
20240118,140400,441586030,5230,5230,5230,5230,5
20240118,140300,441559880,5220,5220,5220,5220,0
20240118,140200,441559880,5220,5220,5220,5220,0
20240118,140100,441559880,5220,5220,5230,5220,156
20240118,140000,440744170,5220,5220,5220,5220,0
20240118,135900,440744170,5220,5220,5220,5220,0
20240118,135800,440744170,5220,5220,5220,5220,0
20240118,135700,440744170,5220,5220,5220,5220,0
20240118,135600,440744170,5220,5220,5220,5220,80
20240118,135500,440326570,5230,5230,5230,5230,2
20240118,135400,440316110,5220,5220,5220,5220,0
20240118,135300,440316110,5220,5220,5220,5220,0
20240118,135200,440316110,5220,5220,5220,5220,246
20240118,135100,439031990,5230,5230,5230,5230,0
20240118,135000,439031990,5230,5230,5230,5230,0
20240118,134900,439031990,5230,5230,5230,5230,1839
20240118,134800,429414020,5240,5240,5240,5240,0
20240118,134700,429414020,5240,5240,5240,5240,156
20240118,134600,428596580,5240,5240,5240,5240,1804
20240118,134500,419143620,5240,5240,5240,5240,0
20240118,134400,419143620,5240,5240,5240,5240,0
20240118,134300,419143620,5240,5250,5250,5240,3618
20240118,134200,400162440,5250,5250,5250,5250,286
20240118,134100,398660940,5250,5250,5250,5250,0
20240118,134000,398660940,5250,5250,5250,5250,0
20240118,133900,398660940,5250,5250,5250,5250,0
20240118,133800,398660940,5250,5250,5250,5250,69
20240118,133700,398298690,5260,5260,5260,5260,1374
20240118,133600,391071450,5260,5260,5260,5260,0
20240118,133500,391071450,5260,5260,5260,5260,0
20240118,133400,391071450,5260,5270,5270,5260,800
20240118,133300,386860180,5270,5270,5270,5270,100
20240118,133200,386333180,5270,5270,5270,5270,0
20240118,133100,386333180,5270,5270,5270,5270,0
20240118,133000,386333180,5270,5270,5270,5270,0
20240118,132900,386333180,5270,5270,5270,5270,593
20240118,132800,383208070,5260,5260,5260,5260,0
20240118,132700,383208070,5260,5260,5260,5260,0
20240118,132600,383208070,5260,5260,5260,5260,133
20240118,132500,382508490,5270,5260,5270,5260,2
20240118,132400,382497960,5270,5260,5270,5260,25
20240118,132300,382366310,5260,5260,5260,5260,455
20240118,132200,379973010,5270,5270,5270,5270,0
20240118,132100,379973010,5270,5270,5270,5270,0
20240118,132000,379973010,5270,5270,5270,5270,1159
20240118,131900,373865080,5270,5270,5270,5270,0
20240118,131800,373865080,5270,5270,5270,5270,0
20240118,131700,373865080,5270,5270,5270,5270,22
20240118,131600,373749140,5280,5280,5280,5280,0
20240118,131500,373749140,5280,5280,5280,5280,0
20240118,131400,373749140,5280,5270,5280,5270,58
20240118,131300,373443210,5270,5270,5270,5270,26
20240118,131200,373306190,5270,5270,5270,5270,0
20240118,131100,373306190,5270,5270,5270,5270,27
20240118,131000,373163900,5280,5280,5280,5280,3
20240118,130900,373148060,5270,5270,5270,5270,0
20240118,130800,373148060,5270,5270,5270,5270,24
20240118,130700,373021580,5280,5280,5280,5280,0
20240118,130600,373021580,5280,5280,5280,5280,5
20240118,130500,372995180,5280,5280,5280,5280,1
20240118,130400,372989900,5280,5280,5280,5280,18
20240118,130300,372894860,5280,5280,5280,5280,0
20240118,130200,372894860,5280,5280,5280,5280,75
20240118,130100,372498860,5280,5270,5280,5270,77
20240118,130000,372092400,5280,5280,5280,5280,2
20240118,125900,372081840,5270,5270,5270,5270,0
20240118,125800,372081840,5270,5270,5270,5270,0
20240118,125700,372081840,5270,5270,5270,5270,0
20240118,125600,372081840,5270,5270,5270,5270,0
20240118,125500,372081840,5270,5270,5270,5270,0
20240118,125400,372081840,5270,5270,5270,5270,0
20240118,125300,372081840,5270,5270,5270,5270,0
20240118,125200,372081840,5270,5270,5270,5270,16
20240118,125100,371997520,5270,5280,5280,5270,39
20240118,125000,371791860,5290,5290,5290,5290,0
20240118,124900,371791860,5290,5290,5290,5290,0
20240118,124800,371791860,5290,5290,5290,5290,0
20240118,124700,371791860,5290,5290,5290,5290,0
20240118,124600,371791860,5290,5290,5290,5290,0
20240118,124500,371791860,5290,5290,5290,5290,2
20240118,124400,371781280,5290,5290,5290,5290,0
20240118,124300,371781280,5290,5290,5290,5290,0
20240118,124200,371781280,5290,5290,5290,5290,0
20240118,124100,371781280,5290,5290,5290,5290,1
20240118,124000,371775990,5290,5290,5290,5290,0
20240118,123900,371775990,5290,5290,5290,5290,0
20240118,123800,371775990,5290,5290,5290,5290,0
20240118,123700,371775990,5290,5290,5290,5290,2
20240118,123600,371765410,5290,5280,5290,5280,173
20240118,123500,370850310,5280,5280,5280,5280,1
20240118,123400,370845030,5280,5280,5280,5280,0
20240118,123300,370845030,5280,5280,5280,5280,10
20240118,123200,370792230,5280,5280,5280,5280,20
20240118,123100,370686630,5280,5280,5280,5280,60
20240118,123000,370369830,5280,5280,5280,5280,0
20240118,122900,370369830,5280,5280,5280,5280,0
20240118,122800,370369830,5280,5280,5280,5280,0
20240118,122700,370369830,5280,5280,5280,5280,0
20240118,122600,370369830,5280,5280,5280,5280,50
20240118,122500,370105830,5280,5280,5280,5280,0
20240118,122400,370105830,5280,5270,5280,5270,1019
20240118,122300,364735520,5270,5270,5270,5270,0
20240118,122200,364735520,5270,5270,5270,5270,1
20240118,122100,364730250,5260,5260,5260,5260,0
20240118,122000,364730250,5260,5260,5260,5260,0
20240118,121900,364730250,5260,5260,5260,5260,0
20240118,121800,364730250,5260,5260,5260,5260,1475
20240118,121700,356971750,5260,5260,5260,5260,2000
20240118,121600,346451750,5250,5250,5250,5250,321
20240118,121500,344766500,5250,5250,5250,5250,10
20240118,121400,344714000,5250,5250,5250,5250,0
20240118,121300,344714000,5250,5250,5250,5250,0
20240118,121200,344714000,5250,5250,5250,5250,562
20240118,121100,341763500,5250,5260,5260,5250,17
20240118,121000,341674240,5250,5250,5250,5250,853
20240118,120900,337195990,5250,5250,5250,5250,39
20240118,120800,336991240,5260,5260,5260,5260,0
20240118,120700,336991240,5260,5260,5260,5260,0
20240118,120600,336991240,5260,5260,5260,5260,1
20240118,120500,336985980,5260,5260,5260,5260,0
20240118,120400,336985980,5260,5260,5260,5260,64
20240118,120300,336649340,5260,5260,5260,5260,2
20240118,120200,336638820,5260,5260,5260,5260,0
20240118,120100,336638820,5260,5260,5260,5260,232
20240118,120000,335418500,5250,5250,5250,5250,77
20240118,115900,335014250,5260,5260,5260,5260,868
20240118,115800,330448570,5260,5260,5260,5260,0
20240118,115700,330448570,5260,5260,5260,5260,61
20240118,115600,330127710,5260,5270,5270,5260,463
20240118,115500,327687710,5270,5270,5270,5270,6
20240118,115400,327656090,5270,5270,5270,5270,0
20240118,115300,327656090,5270,5270,5270,5270,0
20240118,115200,327656090,5270,5270,5270,5270,41
20240118,115100,327440020,5280,5280,5280,5280,590
20240118,115000,324324820,5280,5280,5280,5280,5
20240118,114900,324298420,5280,5280,5280,5280,0
20240118,114800,324298420,5280,5280,5280,5280,0
20240118,114700,324298420,5280,5280,5280,5280,0
20240118,114600,324298420,5280,5280,5280,5280,6
20240118,114500,324266740,5290,5290,5290,5290,0
20240118,114400,324266740,5290,5290,5290,5290,1
20240118,114300,324261450,5290,5290,5290,5290,500
20240118,114200,321616450,5280,5280,5280,5280,4
20240118,114100,321595330,5290,5290,5290,5290,1
20240118,114000,321590040,5280,5280,5280,5280,0
20240118,113900,321590040,5280,5280,5280,5280,0
20240118,113800,321590040,5280,5280,5280,5280,0
20240118,113700,321590040,5280,5280,5280,5280,0
20240118,113600,321590040,5280,5280,5280,5280,240
20240118,113500,320322840,5270,5270,5270,5270,0
20240118,113400,320322840,5270,5280,5280,5270,3
20240118,113300,320307010,5280,5280,5280,5280,0
20240118,113200,320307010,5280,5280,5280,5280,0
20240118,113100,320307010,5280,5280,5280,5280,0
20240118,113000,320307010,5280,5280,5280,5280,91
20240118,112900,319826530,5280,5280,5280,5280,409
20240118,112800,317667010,5280,5280,5280,5280,0
20240118,112700,317667010,5280,5280,5280,5280,0
20240118,112600,317667010,5280,5280,5280,5280,0
20240118,112500,317667010,5280,5280,5280,5280,3
20240118,112400,317651170,5280,5280,5280,5280,0
20240118,112300,317651170,5280,5280,5280,5280,0
20240118,112200,317651170,5280,5280,5280,5280,0
20240118,112100,317651170,5280,5280,5280,5280,7
20240118,112000,317614210,5280,5280,5280,5280,0
20240118,111900,317614210,5280,5280,5280,5280,604
20240118,111800,314425090,5280,5280,5280,5280,0
20240118,111700,314425090,5280,5280,5280,5280,1
20240118,111600,314419810,5280,5270,5280,5270,231
20240118,111500,313201300,5270,5270,5270,5270,111
20240118,111400,312616330,5270,5270,5270,5270,0
20240118,111300,312616330,5270,5270,5270,5270,35
20240118,111200,312431880,5280,5280,5280,5280,0
20240118,111100,312431880,5280,5280,5280,5280,0
20240118,111000,312431880,5280,5270,5280,5270,14
20240118,110900,312358030,5280,5280,5280,5280,1
20240118,110800,312352750,5270,5270,5270,5270,42
20240118,110700,312131410,5260,5280,5280,5260,2
20240118,110600,312120870,5270,5270,5270,5270,0
20240118,110500,312120870,5270,5270,5270,5270,1
20240118,110400,312115600,5270,5270,5270,5270,0
20240118,110300,312115600,5270,5270,5270,5270,0
20240118,110200,312115600,5270,5270,5270,5270,200
20240118,110100,311061600,5270,5270,5270,5270,2000
20240118,110000,300521600,5260,5270,5270,5260,351
20240118,105900,298674870,5260,5260,5260,5260,0
20240118,105800,298674870,5260,5260,5260,5260,61
20240118,105700,298354010,5260,5260,5260,5260,0
20240118,105600,298354010,5260,5260,5260,5260,0
20240118,105500,298354010,5260,5260,5260,5260,0
20240118,105400,298354010,5260,5260,5260,5260,10
20240118,105300,298301410,5260,5260,5260,5260,49
20240118,105200,298043670,5260,5260,5260,5260,490
20240118,105100,295466270,5260,5260,5260,5260,19
20240118,105000,295366330,5270,5260,5270,5260,684
20240118,104900,291768460,5250,5250,5250,5250,100
20240118,104800,291243460,5260,5260,5260,5260,0
20240118,104700,291243460,5260,5260,5260,5260,0
20240118,104600,291243460,5260,5250,5260,5250,102
20240118,104500,290707940,5250,5250,5250,5250,300
20240118,104400,289132940,5250,5250,5250,5250,0
20240118,104300,289132940,5250,5250,5250,5250,15
20240118,104200,289054190,5250,5250,5250,5250,0
20240118,104100,289054190,5250,5250,5250,5250,26
20240118,104000,288917690,5260,5260,5260,5260,0
20240118,103900,288917690,5260,5260,5260,5260,0
20240118,103800,288917690,5260,5260,5260,5260,0
20240118,103700,288917690,5260,5260,5260,5260,0
20240118,103600,288917690,5260,5260,5260,5260,1
20240118,103500,288912430,5250,5250,5250,5250,300
20240118,103400,287337430,5250,5250,5250,5250,100
20240118,103300,286812430,5250,5250,5250,5250,100
20240118,103200,286287430,5250,5250,5250,5250,1085
20240118,103100,280591180,5250,5250,5250,5250,125
20240118,103000,279934930,5250,5250,5250,5250,0
20240118,102900,279934930,5250,5250,5250,5250,500
20240118,102800,277309930,5250,5250,5250,5250,6
20240118,102700,277278430,5250,5250,5250,5250,0
20240118,102600,277278430,5250,5250,5250,5250,0
20240118,102500,277278430,5250,5250,5250,5250,0
20240118,102400,277278430,5250,5250,5250,5250,0
20240118,102300,277278430,5250,5250,5250,5250,445
20240118,102200,274942180,5250,5250,5250,5250,142
20240118,102100,274196680,5250,5250,5250,5250,618
20240118,102000,270952180,5250,5250,5250,5250,681
20240118,101900,267376930,5250,5250,5250,5250,10
20240118,101800,267324430,5250,5250,5250,5250,40
20240118,101700,267114430,5250,5250,5250,5250,500
20240118,101600,264489430,5240,5240,5240,5230,102
20240118,101500,263955940,5250,5250,5250,5250,5
20240118,101400,263929690,5250,5250,5250,5250,150
20240118,101300,263142190,5250,5250,5250,5250,1
20240118,101200,263136940,5260,5260,5260,5260,0
20240118,101100,263136940,5260,5260,5260,5260,0
20240118,101000,263136940,5260,5260,5260,5260,28
20240118,100900,262989660,5260,5260,5260,5260,1
20240118,100800,262984400,5260,5250,5260,5250,1001
20240118,100700,257720880,5250,5250,5250,5250,200
20240118,100600,256670880,5250,5250,5250,5250,311
20240118,100500,255038130,5240,5240,5240,5240,483
20240118,100400,252507210,5240,5240,5240,5240,6
20240118,100300,252475770,5250,5240,5250,5240,24
20240118,100200,252350000,5240,5240,5240,5240,0
20240118,100100,252350000,5240,5240,5240,5240,502
20240118,100000,249719520,5240,5240,5240,5240,630
20240118,095900,246418320,5260,5260,5260,5260,0
20240118,095800,246418320,5260,5260,5260,5260,0
20240118,095700,246418320,5260,5260,5260,5260,2
20240118,095600,246407800,5260,5240,5260,5240,860
20240118,095500,241895310,5240,5240,5240,5240,0
20240118,095400,241895310,5240,5240,5240,5240,0
20240118,095300,241895310,5240,5240,5240,5240,0
20240118,095200,241895310,5240,5240,5240,5240,0
20240118,095100,241895310,5240,5240,5240,5240,10
20240118,095000,241842910,5240,5240,5240,5240,6
20240118,094900,241811470,5250,5250,5250,5250,10
20240118,094800,241758970,5250,5250,5250,5250,1
20240118,094700,241753720,5250,5250,5250,5250,1000
20240118,094600,236503720,5250,5250,5250,5250,190
20240118,094500,235506220,5250,5250,5250,5250,0
20240118,094400,235506220,5250,5230,5250,5230,1256
20240118,094300,228936830,5250,5250,5250,5250,0
20240118,094200,228936830,5250,5250,5250,5250,0
20240118,094100,228936830,5250,5250,5260,5250,1495
20240118,094000,221083340,5250,5250,5250,5250,2
20240118,093900,221072840,5250,5250,5250,5250,0
20240118,093800,221072840,5250,5250,5250,5250,0
20240118,093700,221072840,5250,5250,5250,5230,4
20240118,093600,221051860,5240,5250,5250,5240,2
20240118,093500,221041370,5250,5250,5250,5250,0
20240118,093400,221041370,5250,5240,5250,5240,325
20240118,093300,219338360,5240,5240,5240,5240,0
20240118,093200,219338360,5240,5230,5240,5230,1259
20240118,093100,212753780,5230,5230,5230,5230,0
20240118,093000,212753780,5230,5210,5230,5210,1938
20240118,092900,202656780,5210,5190,5210,5190,5390
20240118,092800,174644860,5190,5190,5190,5190,0
20240118,092700,174644860,5190,5190,5190,5190,0
20240118,092600,174644860,5190,5190,5190,5190,694
20240118,092500,171043000,5190,5200,5200,5190,38
20240118,092400,170845760,5210,5210,5210,5210,1
20240118,092300,170840550,5210,5210,5210,5210,0
20240118,092200,170840550,5210,5200,5210,5200,2
20240118,092100,170830140,5190,5190,5190,5190,100
20240118,092000,170311140,5190,5190,5190,5190,1013
20240118,091900,165053670,5180,5180,5180,5180,36
20240118,091800,164867190,5180,5190,5190,5180,2000
20240118,091700,154497190,5190,5220,5220,5190,1407
20240118,091600,147178390,5220,5220,5220,5220,0
20240118,091500,147178390,5220,5210,5220,5210,202
20240118,091400,146125960,5190,5210,5220,5190,2303
20240118,091300,134167320,5210,5190,5210,5190,1354
20240118,091200,127129150,5180,5180,5180,5180,271
20240118,091100,125725370,5180,5170,5180,5170,2000
20240118,091000,115375370,5170,5170,5170,5170,0
20240118,090900,115375370,5170,5170,5170,5160,3915
20240118,090800,95154970,5180,5180,5180,5180,206
20240118,090700,94087890,5180,5200,5200,5180,6200
20240118,090600,61910460,5220,5220,5220,5220,0
20240118,090500,61910460,5220,5220,5220,5220,662
20240118,090400,58454820,5220,5220,5220,5220,1553
20240118,090300,50348160,5200,5200,5200,5200,0
20240118,090200,50348160,5200,5200,5200,5200,152
20240118,090100,49557760,5180,5190,5190,5180,2090
20240118,090000,38729140,5220,5200,5220,5180,7463