KissMeData/086040/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195700,270396260,6010,6010,6010,6010,2800
20240118,195600,270396260,6010,6010,6010,6010,0
20240118,195500,270396260,6010,6010,6010,6010,0
20240118,195400,270396260,6010,6010,6010,6010,0
20240118,195300,270396260,6010,6010,6010,6010,0
20240118,195200,270396260,6010,6010,6010,6010,0
20240118,195100,270396260,6010,6010,6010,6010,0
20240118,195000,270396260,6010,6010,6010,6010,0
20240118,194900,270396260,6010,6010,6010,6010,0
20240118,194800,270396260,6010,6010,6010,6010,0
20240118,194700,270396260,6010,6010,6010,6010,0
20240118,194600,270396260,6010,6010,6010,6010,0
20240118,194500,270396260,6010,6010,6010,6010,0
20240118,194400,270396260,6010,6010,6010,6010,0
20240118,194300,270396260,6010,6010,6010,6010,0
20240118,194200,270396260,6010,6010,6010,6010,0
20240118,194100,270396260,6010,6010,6010,6010,0
20240118,194000,270396260,6010,6010,6010,6010,0
20240118,193900,270396260,6010,6010,6010,6010,0
20240118,193800,270396260,6010,6010,6010,6010,0
20240118,193700,270396260,6010,6010,6010,6010,0
20240118,193600,270396260,6010,6010,6010,6010,0
20240118,193500,270396260,6010,6010,6010,6010,0
20240118,193400,270396260,6010,6010,6010,6010,0
20240118,193300,270396260,6010,6010,6010,6010,0
20240118,193200,270396260,6010,6010,6010,6010,0
20240118,193100,270396260,6010,6010,6010,6010,0
20240118,193000,270396260,6010,6010,6010,6010,0
20240118,192900,270396260,6010,6010,6010,6010,0
20240118,192800,270396260,6010,6010,6010,6010,0
20240118,192700,270396260,6010,6010,6010,6010,2800
20240118,192600,270396260,6010,6010,6010,6010,0
20240118,192500,270396260,6010,6010,6010,6010,0
20240118,192400,270396260,6010,6010,6010,6010,0
20240118,192300,270396260,6010,6010,6010,6010,0
20240118,192200,270396260,6010,6010,6010,6010,0
20240118,192100,270396260,6010,6010,6010,6010,0
20240118,192000,270396260,6010,6010,6010,6010,0
20240118,191900,270396260,6010,6010,6010,6010,0
20240118,191800,270396260,6010,6010,6010,6010,0
20240118,191700,270396260,6010,6010,6010,6010,0
20240118,191600,270396260,6010,6010,6010,6010,0
20240118,191500,270396260,6010,6010,6010,6010,0
20240118,191400,270396260,6010,6010,6010,6010,0
20240118,191300,270396260,6010,6010,6010,6010,0
20240118,191200,270396260,6010,6010,6010,6010,0
20240118,191100,270396260,6010,6010,6010,6010,0
20240118,191000,270396260,6010,6010,6010,6010,0
20240118,190900,270396260,6010,6010,6010,6010,0
20240118,190800,270396260,6010,6010,6010,6010,0
20240118,190700,270396260,6010,6010,6010,6010,0
20240118,190600,270396260,6010,6010,6010,6010,0
20240118,190500,270396260,6010,6010,6010,6010,0
20240118,190400,270396260,6010,6010,6010,6010,0
20240118,190300,270396260,6010,6010,6010,6010,0
20240118,190200,270396260,6010,6010,6010,6010,0
20240118,190100,270396260,6010,6010,6010,6010,0
20240118,190000,270396260,6010,6010,6010,6010,0
20240118,185900,270396260,6010,6010,6010,6010,0
20240118,185800,270396260,6010,6010,6010,6010,0
20240118,185700,270396260,6010,6010,6010,6010,2800
20240118,185600,270396260,6010,6010,6010,6010,0
20240118,185500,270396260,6010,6010,6010,6010,0
20240118,185400,270396260,6010,6010,6010,6010,0
20240118,185300,270396260,6010,6010,6010,6010,0
20240118,185200,270396260,6010,6010,6010,6010,0
20240118,185100,270396260,6010,6010,6010,6010,0
20240118,185000,270396260,6010,6010,6010,6010,0
20240118,184900,270396260,6010,6010,6010,6010,0
20240118,184800,270396260,6010,6010,6010,6010,0
20240118,184700,270396260,6010,6010,6010,6010,0
20240118,184600,270396260,6010,6010,6010,6010,0
20240118,184500,270396260,6010,6010,6010,6010,0
20240118,184400,270396260,6010,6010,6010,6010,0
20240118,184300,270396260,6010,6010,6010,6010,0
20240118,184200,270396260,6010,6010,6010,6010,0
20240118,184100,270396260,6010,6010,6010,6010,0
20240118,184000,270396260,6010,6010,6010,6010,0
20240118,183900,270396260,6010,6010,6010,6010,0
20240118,183800,270396260,6010,6010,6010,6010,0
20240118,183700,270396260,6010,6010,6010,6010,0
20240118,183600,270396260,6010,6010,6010,6010,0
20240118,183500,270396260,6010,6010,6010,6010,0
20240118,183400,270396260,6010,6010,6010,6010,0
20240118,183300,270396260,6010,6010,6010,6010,0
20240118,183200,270396260,6010,6010,6010,6010,0
20240118,183100,270396260,6010,6010,6010,6010,0
20240118,183000,270396260,6010,6010,6010,6010,0
20240118,182900,270396260,6010,6010,6010,6010,0
20240118,182800,270396260,6010,6010,6010,6010,0
20240118,182700,270396260,6010,6010,6010,6010,2800
20240118,182600,270396260,6010,6010,6010,6010,0
20240118,182500,270396260,6010,6010,6010,6010,0
20240118,182400,270396260,6010,6010,6010,6010,0
20240118,182300,270396260,6010,6010,6010,6010,0
20240118,182200,270396260,6010,6010,6010,6010,0
20240118,182100,270396260,6010,6010,6010,6010,0
20240118,182000,270396260,6010,6010,6010,6010,0
20240118,181900,270396260,6010,6010,6010,6010,0
20240118,181800,270396260,6010,6010,6010,6010,0
20240118,181700,270396260,6010,6010,6010,6010,0
20240118,181600,270396260,6010,6010,6010,6010,0
20240118,181500,270396260,6010,6010,6010,6010,0
20240118,181400,270396260,6010,6010,6010,6010,0
20240118,181300,270396260,6010,6010,6010,6010,0
20240118,181200,270396260,6010,6010,6010,6010,0
20240118,181100,270396260,6010,6010,6010,6010,0
20240118,181000,270396260,6010,6010,6010,6010,0
20240118,180900,270396260,6010,6010,6010,6010,0
20240118,180800,270396260,6010,6010,6010,6010,0
20240118,180700,270396260,6010,6010,6010,6010,0
20240118,180600,270396260,6010,6010,6010,6010,0
20240118,180500,270396260,6010,6010,6010,6010,0
20240118,180400,270396260,6010,6010,6010,6010,0
20240118,180300,270396260,6010,6010,6010,6010,0
20240118,180200,270396260,6010,6010,6010,6010,0
20240118,180100,270396260,6010,6010,6010,6010,0
20240118,180000,270396260,6010,6010,6010,6010,0
20240118,175900,270396260,6010,6010,6010,6010,0
20240118,175800,270396260,6010,6010,6010,6010,0
20240118,175700,270396260,6010,6010,6010,6010,2800
20240118,175600,270396260,6010,6010,6010,6010,0
20240118,175500,270396260,6010,6010,6010,6010,0
20240118,175400,270396260,6010,6010,6010,6010,0
20240118,175300,270396260,6010,6010,6010,6010,0
20240118,175200,270396260,6010,6010,6010,6010,0
20240118,175100,270396260,6010,6010,6010,6010,0
20240118,175000,270396260,6010,6010,6010,6010,0
20240118,174900,270396260,6010,6010,6010,6010,0
20240118,174800,270396260,6010,6010,6010,6010,0
20240118,174700,270396260,6010,6010,6010,6010,0
20240118,174600,270396260,6010,6010,6010,6010,0
20240118,174500,270396260,6010,6010,6010,6010,0
20240118,174400,270396260,6010,6010,6010,6010,0
20240118,174300,270396260,6010,6010,6010,6010,0
20240118,174200,270396260,6010,6010,6010,6010,0
20240118,174100,270396260,6010,6010,6010,6010,0
20240118,174000,270396260,6010,6010,6010,6010,0
20240118,173900,270396260,6010,6010,6010,6010,0
20240118,173800,270396260,6010,6010,6010,6010,0
20240118,173700,270396260,6010,6010,6010,6010,0
20240118,173600,270396260,6010,6010,6010,6010,0
20240118,173500,270396260,6010,6010,6010,6010,0
20240118,173400,270396260,6010,6010,6010,6010,0
20240118,173300,270396260,6010,6010,6010,6010,0
20240118,173200,270396260,6010,6010,6010,6010,0
20240118,173100,270396260,6010,6010,6010,6010,0
20240118,173000,270396260,6010,6010,6010,6010,0
20240118,172900,270396260,6010,6010,6010,6010,0
20240118,172800,270396260,6010,6010,6010,6010,0
20240118,172700,270396260,6010,6010,6010,6010,2800
20240118,172600,270396260,6010,6010,6010,6010,0
20240118,172500,270396260,6010,6010,6010,6010,0
20240118,172400,270396260,6010,6010,6010,6010,0
20240118,172300,270396260,6010,6010,6010,6010,0
20240118,172200,270396260,6010,6010,6010,6010,0
20240118,172100,270396260,6010,6010,6010,6010,0
20240118,172000,270396260,6010,6010,6010,6010,0
20240118,171900,270396260,6010,6010,6010,6010,0
20240118,171800,270396260,6010,6010,6010,6010,0
20240118,171700,270396260,6010,6010,6010,6010,0
20240118,171600,270396260,6010,6010,6010,6010,0
20240118,171500,270396260,6010,6010,6010,6010,0
20240118,171400,270396260,6010,6010,6010,6010,0
20240118,171300,270396260,6010,6010,6010,6010,0
20240118,171200,270396260,6010,6010,6010,6010,0
20240118,171100,270396260,6010,6010,6010,6010,0
20240118,171000,270396260,6010,6010,6010,6010,0
20240118,170900,270396260,6010,6010,6010,6010,0
20240118,170800,270396260,6010,6010,6010,6010,0
20240118,170700,270396260,6010,6010,6010,6010,0
20240118,170600,270396260,6010,6010,6010,6010,0
20240118,170500,270396260,6010,6010,6010,6010,0
20240118,170400,270396260,6010,6010,6010,6010,0
20240118,170300,270396260,6010,6010,6010,6010,0
20240118,170200,270396260,6010,6010,6010,6010,0
20240118,170100,270396260,6010,6010,6010,6010,0
20240118,170000,270396260,6010,6010,6010,6010,0
20240118,165900,270396260,6010,6010,6010,6010,0
20240118,165800,270396260,6010,6010,6010,6010,0
20240118,165700,270396260,6010,6010,6010,6010,2800
20240118,165600,270396260,6010,6010,6010,6010,0
20240118,165500,270396260,6010,6010,6010,6010,0
20240118,165400,270396260,6010,6010,6010,6010,0
20240118,165300,270396260,6010,6010,6010,6010,0
20240118,165200,270396260,6010,6010,6010,6010,0
20240118,165100,270396260,6010,6010,6010,6010,0
20240118,165000,270396260,6010,6010,6010,6010,0
20240118,164900,270396260,6010,6010,6010,6010,0
20240118,164800,270396260,6010,6010,6010,6010,0
20240118,164700,270396260,6010,6010,6010,6010,0
20240118,164600,270396260,6010,6010,6010,6010,0
20240118,164500,270396260,6010,6010,6010,6010,0
20240118,164400,270396260,6010,6010,6010,6010,0
20240118,164300,270396260,6010,6010,6010,6010,0
20240118,164200,270396260,6010,6010,6010,6010,0
20240118,164100,270396260,6010,6010,6010,6010,0
20240118,164000,270396260,6010,6010,6010,6010,0
20240118,163900,270396260,6010,6010,6010,6010,0
20240118,163800,270396260,6010,6010,6010,6010,0
20240118,163700,270396260,6010,6010,6010,6010,0
20240118,163600,270396260,6010,6010,6010,6010,0
20240118,163500,270396260,6010,6010,6010,6010,0
20240118,163400,270396260,6010,6010,6010,6010,0
20240118,163300,270396260,6010,6010,6010,6010,0
20240118,163200,270396260,6010,6010,6010,6010,0
20240118,163100,270396260,6010,6010,6010,6010,0
20240118,163000,270396260,6010,6010,6010,6010,0
20240118,162900,270396260,6010,6010,6010,6010,0
20240118,162800,270396260,6010,6010,6010,6010,0
20240118,162700,270396260,6010,6010,6010,6010,2800
20240118,162600,270396260,6010,6010,6010,6010,0
20240118,162500,270396260,6010,6010,6010,6010,0
20240118,162400,270396260,6010,6010,6010,6010,0
20240118,162300,270396260,6010,6010,6010,6010,0
20240118,162200,270396260,6010,6010,6010,6010,0
20240118,162100,270396260,6010,6010,6010,6010,0
20240118,162000,270396260,6010,6010,6010,6010,0
20240118,161900,270396260,6010,6010,6010,6010,0
20240118,161800,270396260,6010,6010,6010,6010,0
20240118,161700,270396260,6010,6010,6010,6010,0
20240118,161600,270396260,6010,6010,6010,6010,0
20240118,161500,270396260,6010,6010,6010,6010,0
20240118,161400,270396260,6010,6010,6010,6010,0
20240118,161300,270396260,6010,6010,6010,6010,0
20240118,161200,270396260,6010,6010,6010,6010,0
20240118,161100,270396260,6010,6010,6010,6010,0
20240118,161000,270396260,6010,6010,6010,6010,0
20240118,160900,270396260,6010,6010,6010,6010,0
20240118,160800,270396260,6010,6010,6010,6010,0
20240118,160700,270396260,6010,6010,6010,6010,0
20240118,160600,270396260,6010,6010,6010,6010,0
20240118,160500,270396260,6010,6010,6010,6010,0
20240118,160400,270396260,6010,6010,6010,6010,0
20240118,160300,270396260,6010,6010,6010,6010,0
20240118,160200,270396260,6010,6010,6010,6010,0
20240118,160100,270396260,6010,6010,6010,6010,0
20240118,160000,270396260,6010,6010,6010,6010,0
20240118,155900,270396260,6010,6010,6010,6010,0
20240118,155800,270396260,6010,6010,6010,6010,0
20240118,155700,270396260,6010,6010,6010,6010,2800
20240118,155600,270396260,6010,6010,6010,6010,0
20240118,155500,270396260,6010,6010,6010,6010,0
20240118,155400,270396260,6010,6010,6010,6010,0
20240118,155300,270396260,6010,6010,6010,6010,0
20240118,155200,270396260,6010,6010,6010,6010,0
20240118,155100,270396260,6010,6010,6010,6010,0
20240118,155000,270396260,6010,6010,6010,6010,0
20240118,154900,270396260,6010,6010,6010,6010,0
20240118,154800,270396260,6010,6010,6010,6010,0
20240118,154700,270396260,6010,6010,6010,6010,0
20240118,154600,270396260,6010,6010,6010,6010,0
20240118,154500,270396260,6010,6010,6010,6010,0
20240118,154400,270396260,6010,6010,6010,6010,0
20240118,154300,270396260,6010,6010,6010,6010,0
20240118,154200,270396260,6010,6010,6010,6010,0
20240118,154100,270396260,6010,6010,6010,6010,0
20240118,154000,270396260,6010,6010,6010,6010,0
20240118,153900,270396260,6010,6010,6010,6010,0
20240118,153800,270396260,6010,6010,6010,6010,0
20240118,153700,270396260,6010,6010,6010,6010,0
20240118,153600,270396260,6010,6010,6010,6010,0
20240118,153500,270396260,6010,6010,6010,6010,0
20240118,153400,270396260,6010,6010,6010,6010,0
20240118,153300,270396260,6010,6010,6010,6010,0
20240118,153200,270396260,6010,6010,6010,6010,0
20240118,153100,270396260,6010,6010,6010,6010,0
20240118,153000,270396260,6010,6010,6010,6010,2800
20240118,152900,253568260,6070,6070,6070,6070,0
20240118,152800,253568260,6070,6070,6070,6070,0
20240118,152700,253568260,6070,6070,6070,6070,0
20240118,152600,253568260,6070,6070,6070,6070,0
20240118,152500,253568260,6070,6070,6070,6070,0
20240118,152400,253568260,6070,6070,6070,6070,0
20240118,152300,253568260,6070,6070,6070,6070,0
20240118,152200,253568260,6070,6070,6070,6070,0
20240118,152100,253568260,6070,6070,6070,6070,0
20240118,152000,253568260,6070,6070,6070,6070,0
20240118,151900,253568260,6070,6060,6070,6040,2184
20240118,151800,240333220,6060,6020,6060,6020,668
20240118,151700,236307800,6020,6020,6020,6020,305
20240118,151600,234471700,6030,6030,6030,6030,66
20240118,151500,234073720,6030,6030,6030,6030,357
20240118,151400,231921010,6030,6030,6030,6030,25
20240118,151300,231770260,6030,6030,6030,6030,0
20240118,151200,231770260,6030,6030,6030,6030,0
20240118,151100,231770260,6030,6040,6040,6030,87
20240118,151000,231244800,6050,6050,6050,6050,0
20240118,150900,231244800,6050,6050,6050,6050,0
20240118,150800,231244800,6050,6040,6050,6040,6
20240118,150700,231208510,6030,6030,6030,6030,0
20240118,150600,231208510,6030,6030,6030,6030,0
20240118,150500,231208510,6030,6030,6030,6030,0
20240118,150400,231208510,6030,6030,6030,6030,0
20240118,150300,231208510,6030,6030,6030,6030,0
20240118,150200,231208510,6030,6030,6030,6030,0
20240118,150100,231208510,6030,6030,6030,6030,106
20240118,150000,230569330,6030,6030,6030,6030,1
20240118,145900,230563300,6020,6020,6020,6020,0
20240118,145800,230563300,6020,6040,6040,6020,530
20240118,145700,227367830,6040,6040,6040,6040,0
20240118,145600,227367830,6040,6040,6040,6040,0
20240118,145500,227367830,6040,6040,6040,6040,0
20240118,145400,227367830,6040,6040,6040,6040,0
20240118,145300,227367830,6040,6040,6040,6040,0
20240118,145200,227367830,6040,6040,6040,6040,0
20240118,145100,227367830,6040,6040,6040,6040,0
20240118,145000,227367830,6040,6040,6040,6040,0
20240118,144900,227367830,6040,6040,6040,6040,1
20240118,144800,227361790,6040,6040,6040,6040,0
20240118,144700,227361790,6040,6040,6040,6040,0
20240118,144600,227361790,6040,6040,6040,6040,417
20240118,144500,224843110,6050,6050,6050,6050,0
20240118,144400,224843110,6050,6050,6050,6040,601
20240118,144300,221213050,6050,6050,6050,6050,2
20240118,144200,221200950,6040,6040,6040,6040,0
20240118,144100,221200950,6040,6040,6040,6040,0
20240118,144000,221200950,6040,6040,6040,6040,0
20240118,143900,221200950,6040,6040,6040,6040,70
20240118,143800,220778150,6040,6040,6040,6040,0
20240118,143700,220778150,6040,6040,6040,6040,0
20240118,143600,220778150,6040,6040,6040,6040,60
20240118,143500,220415750,6040,6040,6040,6040,20
20240118,143400,220294950,6020,6040,6040,6020,410
20240118,143300,217826310,6040,6010,6040,6010,391
20240118,143200,215476310,6010,6010,6010,6010,0
20240118,143100,215476310,6010,6010,6010,6010,0
20240118,143000,215476310,6010,6010,6010,6010,9
20240118,142900,215422220,6010,6030,6030,6010,550
20240118,142800,212114220,6040,6040,6040,6040,0
20240118,142700,212114220,6040,6040,6040,6040,0
20240118,142600,212114220,6040,6040,6040,6040,0
20240118,142500,212114220,6040,6040,6040,6040,0
20240118,142400,212114220,6040,6040,6040,6040,0
20240118,142300,212114220,6040,6050,6050,6040,140
20240118,142200,211268530,6040,6040,6040,6040,0
20240118,142100,211268530,6040,6040,6040,6040,0
20240118,142000,211268530,6040,6040,6040,6040,0
20240118,141900,211268530,6040,6040,6040,6040,0
20240118,141800,211268530,6040,6040,6040,6040,0
20240118,141700,211268530,6040,6040,6040,6040,0
20240118,141600,211268530,6040,6040,6040,6040,0
20240118,141500,211268530,6040,6040,6040,6040,0
20240118,141400,211268530,6040,6040,6040,6040,0
20240118,141300,211268530,6040,6030,6040,6030,223
20240118,141200,209923570,6030,6030,6030,6030,230
20240118,141100,208536670,6030,6030,6030,6030,0
20240118,141000,208536670,6030,6030,6030,6030,91
20240118,140900,207987940,6030,6030,6030,6030,0
20240118,140800,207987940,6030,6030,6030,6030,0
20240118,140700,207987940,6030,6030,6030,6030,0
20240118,140600,207987940,6030,6030,6030,6030,0
20240118,140500,207987940,6030,6030,6030,6030,0
20240118,140400,207987940,6030,6030,6030,6030,5
20240118,140300,207957790,6030,6030,6030,6030,50
20240118,140200,207656290,6020,6020,6020,6020,0
20240118,140100,207656290,6020,6020,6020,6020,1
20240118,140000,207650270,6000,6000,6000,6000,0
20240118,135900,207650270,6000,6000,6000,6000,0
20240118,135800,207650270,6000,6000,6000,6000,0
20240118,135700,207650270,6000,6000,6000,6000,0
20240118,135600,207650270,6000,6000,6000,6000,100
20240118,135500,207050270,6000,6010,6010,6000,568
20240118,135400,203641530,6020,6020,6020,6020,288
20240118,135300,201907770,6020,6020,6020,6020,100
20240118,135200,201305770,6020,6020,6020,6020,650
20240118,135100,197392770,6030,6030,6030,6030,0
20240118,135000,197392770,6030,6030,6030,6030,224
20240118,134900,196042050,6020,6020,6020,6020,5078
20240118,134800,165472490,6020,6030,6030,6020,505
20240118,134700,162428680,6030,6030,6030,6030,100
20240118,134600,161825680,6040,6040,6040,6040,0
20240118,134500,161825680,6040,6040,6040,6040,830
20240118,134400,156812480,6040,6040,6040,6040,0
20240118,134300,156812480,6040,6040,6040,6040,0
20240118,134200,156812480,6040,6040,6040,6040,0
20240118,134100,156812480,6040,6040,6040,6040,0
20240118,134000,156812480,6040,6040,6040,6040,419
20240118,133900,154281720,6050,6050,6070,6050,325
20240118,133800,152315390,6060,6060,6060,6060,0
20240118,133700,152315390,6060,6060,6060,6060,180
20240118,133600,151224590,6070,6070,6080,6070,332
20240118,133500,149209340,6070,6070,6070,6070,100
20240118,133400,148602340,6080,6080,6080,6080,12
20240118,133300,148529380,6070,6070,6070,6070,0
20240118,133200,148529380,6070,6070,6070,6070,0
20240118,133100,148529380,6070,6070,6070,6070,0
20240118,133000,148529380,6070,6070,6070,6070,15
20240118,132900,148438330,6070,6070,6070,6070,0
20240118,132800,148438330,6070,6070,6070,6070,0
20240118,132700,148438330,6070,6070,6070,6070,0
20240118,132600,148438330,6070,6070,6070,6070,0
20240118,132500,148438330,6070,6070,6070,6070,2
20240118,132400,148426190,6090,6090,6090,6090,1
20240118,132300,148420100,6080,6080,6080,6080,0
20240118,132200,148420100,6080,6080,6080,6080,100
20240118,132100,147812100,6080,6080,6080,6080,0
20240118,132000,147812100,6080,6080,6080,6080,897
20240118,131900,142358340,6090,6090,6090,6090,0
20240118,131800,142358340,6090,6090,6090,6090,130
20240118,131700,141566640,6090,6090,6090,6090,218
20240118,131600,140239020,6100,6100,6100,6100,0
20240118,131500,140239020,6100,6100,6100,6100,0
20240118,131400,140239020,6100,6100,6100,6100,1
20240118,131300,140232920,6100,6100,6100,6100,0
20240118,131200,140232920,6100,6100,6100,6100,164
20240118,131100,139232520,6090,6090,6090,6090,0
20240118,131000,139232520,6090,6090,6090,6090,0
20240118,130900,139232520,6090,6090,6090,6090,0
20240118,130800,139232520,6090,6100,6100,6090,35
20240118,130700,139019170,6100,6100,6100,6100,10
20240118,130600,138958170,6100,6100,6100,6100,0
20240118,130500,138958170,6100,6100,6100,6100,10
20240118,130400,138897170,6090,6090,6090,6090,0
20240118,130300,138897170,6090,6090,6090,6090,0
20240118,130200,138897170,6090,6090,6090,6090,3
20240118,130100,138878900,6090,6090,6090,6090,0
20240118,130000,138878900,6090,6090,6090,6090,0
20240118,125900,138878900,6090,6090,6090,6090,0
20240118,125800,138878900,6090,6090,6090,6090,0
20240118,125700,138878900,6090,6090,6090,6090,0
20240118,125600,138878900,6090,6090,6090,6090,0
20240118,125500,138878900,6090,6090,6090,6090,0
20240118,125400,138878900,6090,6090,6090,6090,2
20240118,125300,138866720,6090,6090,6090,6090,0
20240118,125200,138866720,6090,6090,6090,6090,0
20240118,125100,138866720,6090,6090,6090,6090,0
20240118,125000,138866720,6090,6090,6090,6090,99
20240118,124900,138263810,6090,6090,6090,6090,0
20240118,124800,138263810,6090,6100,6100,6090,2
20240118,124700,138251620,6110,6110,6110,6110,0
20240118,124600,138251620,6110,6110,6110,6110,0
20240118,124500,138251620,6110,6110,6110,6110,0
20240118,124400,138251620,6110,6110,6110,6110,0
20240118,124300,138251620,6110,6110,6110,6110,0
20240118,124200,138251620,6110,6110,6110,6110,0
20240118,124100,138251620,6110,6110,6110,6110,0
20240118,124000,138251620,6110,6110,6110,6110,0
20240118,123900,138251620,6110,6110,6110,6110,0
20240118,123800,138251620,6110,6110,6110,6110,0
20240118,123700,138251620,6110,6110,6110,6110,0
20240118,123600,138251620,6110,6110,6110,6110,0
20240118,123500,138251620,6110,6110,6110,6110,0
20240118,123400,138251620,6110,6110,6110,6110,0
20240118,123300,138251620,6110,6110,6110,6110,0
20240118,123200,138251620,6110,6110,6110,6110,0
20240118,123100,138251620,6110,6100,6110,6100,42
20240118,123000,137995410,6100,6100,6100,6100,0
20240118,122900,137995410,6100,6100,6100,6100,0
20240118,122800,137995410,6100,6100,6100,6100,0
20240118,122700,137995410,6100,6100,6100,6100,0
20240118,122600,137995410,6100,6100,6100,6100,0
20240118,122500,137995410,6100,6100,6100,6100,11
20240118,122400,137928310,6090,6090,6090,6090,0
20240118,122300,137928310,6090,6100,6100,6090,25
20240118,122200,137775990,6100,6100,6100,6100,0
20240118,122100,137775990,6100,6100,6100,6100,1
20240118,122000,137769890,6100,6100,6100,6100,19
20240118,121900,137653990,6100,6100,6100,6100,1
20240118,121800,137647890,6090,6090,6090,6090,0
20240118,121700,137647890,6090,6090,6090,6090,0
20240118,121600,137647890,6090,6090,6090,6090,0
20240118,121500,137647890,6090,6090,6090,6090,0
20240118,121400,137647890,6090,6090,6090,6090,0
20240118,121300,137647890,6090,6090,6090,6090,0
20240118,121200,137647890,6090,6090,6090,6090,0
20240118,121100,137647890,6090,6090,6090,6090,1
20240118,121000,137641800,6090,6090,6090,6090,0
20240118,120900,137641800,6090,6090,6090,6090,921
20240118,120800,132032910,6090,6100,6100,6090,50
20240118,120700,131728230,6140,6140,6140,6140,0
20240118,120600,131728230,6140,6140,6140,6140,0
20240118,120500,131728230,6140,6140,6140,6140,0
20240118,120400,131728230,6140,6140,6140,6140,0
20240118,120300,131728230,6140,6140,6140,6140,0
20240118,120200,131728230,6140,6140,6140,6140,0
20240118,120100,131728230,6140,6140,6140,6140,0
20240118,120000,131728230,6140,6140,6140,6140,0
20240118,115900,131728230,6140,6140,6140,6140,0
20240118,115800,131728230,6140,6140,6140,6140,0
20240118,115700,131728230,6140,6140,6140,6140,0
20240118,115600,131728230,6140,6110,6140,6100,2121
20240118,115500,118784380,6110,6110,6110,6110,0
20240118,115400,118784380,6110,6110,6110,6110,30
20240118,115300,118601080,6110,6110,6110,6110,0
20240118,115200,118601080,6110,6110,6110,6110,100
20240118,115100,117990080,6110,6120,6120,6110,116
20240118,115000,117280180,6150,6150,6150,6150,0
20240118,114900,117280180,6150,6150,6150,6150,0
20240118,114800,117280180,6150,6150,6150,6150,0
20240118,114700,117280180,6150,6150,6150,6150,0
20240118,114600,117280180,6150,6150,6150,6150,0
20240118,114500,117280180,6150,6150,6150,6150,0
20240118,114400,117280180,6150,6150,6150,6150,0
20240118,114300,117280180,6150,6150,6150,6150,0
20240118,114200,117280180,6150,6150,6150,6150,0
20240118,114100,117280180,6150,6150,6150,6150,0
20240118,114000,117280180,6150,6150,6150,6150,0
20240118,113900,117280180,6150,6150,6150,6150,0
20240118,113800,117280180,6150,6140,6150,6140,215
20240118,113700,115958830,6120,6140,6140,6120,128
20240118,113600,115173210,6140,6130,6140,6130,55
20240118,113500,114836010,6120,6120,6120,6120,0
20240118,113400,114836010,6120,6120,6120,6120,0
20240118,113300,114836010,6120,6120,6120,6120,0
20240118,113200,114836010,6120,6120,6120,6120,0
20240118,113100,114836010,6120,6120,6120,6120,0
20240118,113000,114836010,6120,6120,6120,6120,0
20240118,112900,114836010,6120,6110,6120,6110,229
20240118,112800,113434830,6120,6120,6120,6120,0
20240118,112700,113434830,6120,6120,6120,6120,5
20240118,112600,113404230,6100,6100,6100,6100,0
20240118,112500,113404230,6100,6100,6100,6100,0
20240118,112400,113404230,6100,6100,6100,6100,0
20240118,112300,113404230,6100,6100,6100,6100,0
20240118,112200,113404230,6100,6100,6100,6100,0
20240118,112100,113404230,6100,6100,6100,6100,0
20240118,112000,113404230,6100,6100,6100,6100,0
20240118,111900,113404230,6100,6100,6100,6100,0
20240118,111800,113404230,6100,6100,6100,6100,0
20240118,111700,113404230,6100,6100,6100,6100,0
20240118,111600,113404230,6100,6100,6100,6100,2
20240118,111500,113392030,6100,6100,6100,6100,0
20240118,111400,113392030,6100,6100,6100,6100,1
20240118,111300,113385930,6110,6110,6110,6110,0
20240118,111200,113385930,6110,6110,6110,6110,14
20240118,111100,113300390,6110,6110,6110,6110,46
20240118,111000,113019330,6090,6090,6090,6090,0
20240118,110900,113019330,6090,6090,6090,6090,0
20240118,110800,113019330,6090,6090,6090,6090,0
20240118,110700,113019330,6090,6090,6090,6090,0
20240118,110600,113019330,6090,6090,6090,6090,0
20240118,110500,113019330,6090,6090,6090,6090,0
20240118,110400,113019330,6090,6090,6090,6090,0
20240118,110300,113019330,6090,6090,6090,6090,15
20240118,110200,112927980,6090,6090,6090,6090,200
20240118,110100,111709980,6090,6090,6090,6090,150
20240118,110000,110796480,6090,6090,6090,6090,0
20240118,105900,110796480,6090,6130,6130,6090,4258
20240118,105800,84850300,6130,6130,6130,6130,0
20240118,105700,84850300,6130,6130,6130,6130,1
20240118,105600,84844170,6140,6140,6140,6140,0
20240118,105500,84844170,6140,6140,6140,6140,300
20240118,105400,83002170,6140,6140,6140,6140,0
20240118,105300,83002170,6140,6140,6140,6140,0
20240118,105200,83002170,6140,6140,6140,6140,50
20240118,105100,82695170,6140,6140,6140,6140,0
20240118,105000,82695170,6140,6140,6140,6140,0
20240118,104900,82695170,6140,6140,6140,6140,0
20240118,104800,82695170,6140,6140,6140,6140,0
20240118,104700,82695170,6140,6140,6140,6140,0
20240118,104600,82695170,6140,6140,6140,6140,0
20240118,104500,82695170,6140,6140,6140,6140,33
20240118,104400,82492550,6140,6140,6140,6140,0
20240118,104300,82492550,6140,6140,6140,6140,999
20240118,104200,76358690,6160,6160,6160,6160,0
20240118,104100,76358690,6160,6160,6160,6160,0
20240118,104000,76358690,6160,6160,6160,6160,4
20240118,103900,76334050,6160,6160,6160,6160,10
20240118,103800,76272450,6140,6160,6160,6140,6
20240118,103700,76235510,6190,6190,6190,6190,0
20240118,103600,76235510,6190,6190,6190,6190,0
20240118,103500,76235510,6190,6190,6190,6190,0
20240118,103400,76235510,6190,6190,6190,6190,0
20240118,103300,76235510,6190,6190,6190,6190,0
20240118,103200,76235510,6190,6190,6190,6190,0
20240118,103100,76235510,6190,6190,6190,6190,8
20240118,103000,76185990,6190,6190,6190,6190,0
20240118,102900,76185990,6190,6190,6190,6190,1
20240118,102800,76179800,6200,6200,6200,6200,0
20240118,102700,76179800,6200,6150,6200,6150,31
20240118,102600,75988950,6150,6150,6150,6150,2
20240118,102500,75976650,6110,6110,6110,6110,0
20240118,102400,75976650,6110,6110,6110,6110,0
20240118,102300,75976650,6110,6110,6110,6110,1
20240118,102200,75970540,6150,6150,6150,6150,2
20240118,102100,75958240,6100,6100,6100,6100,0
20240118,102000,75958240,6100,6100,6100,6100,0
20240118,101900,75958240,6100,6100,6100,6100,0
20240118,101800,75958240,6100,6100,6100,6100,1
20240118,101700,75952140,6100,6100,6100,6100,0
20240118,101600,75952140,6100,6110,6110,6100,80
20240118,101500,75464020,6120,6120,6120,6120,1
20240118,101400,75457900,6120,6120,6120,6120,0
20240118,101300,75457900,6120,6120,6120,6120,1
20240118,101200,75451780,6130,6130,6130,6130,0
20240118,101100,75451780,6130,6130,6130,6130,0
20240118,101000,75451780,6130,6150,6150,6130,7
20240118,100900,75408790,6160,6180,6180,6160,6
20240118,100800,75371770,6210,6210,6210,6210,70
20240118,100700,74937070,6220,6220,6220,6220,0
20240118,100600,74937070,6220,6220,6220,6220,0
20240118,100500,74937070,6220,6220,6220,6220,1
20240118,100400,74930850,6220,6220,6220,6220,0
20240118,100300,74930850,6220,6220,6220,6220,0
20240118,100200,74930850,6220,6220,6220,6220,1
20240118,100100,74924630,6230,6230,6230,6230,0
20240118,100000,74924630,6230,6230,6230,6230,0
20240118,095900,74924630,6230,6230,6230,6230,0
20240118,095800,74924630,6230,6230,6230,6230,0
20240118,095700,74924630,6230,6190,6230,6190,38
20240118,095600,74688290,6240,6240,6240,6240,0
20240118,095500,74688290,6240,6240,6240,6240,0
20240118,095400,74688290,6240,6190,6240,6190,201
20240118,095300,73434830,6200,6200,6210,6200,3
20240118,095200,73416220,6240,6240,6240,6240,0
20240118,095100,73416220,6240,6190,6240,6190,30
20240118,095000,73229120,6240,6190,6240,6190,127
20240118,094900,72437330,6180,6140,6180,6140,200
20240118,094800,71206790,6110,6110,6110,6110,0
20240118,094700,71206790,6110,6110,6110,6110,443
20240118,094600,68500060,6110,6110,6110,6110,1
20240118,094500,68493950,6110,6130,6130,6110,106
20240118,094400,67844730,6140,6140,6140,6140,0
20240118,094300,67844730,6140,6150,6150,6140,14
20240118,094200,67758640,6150,6180,6180,6150,48
20240118,094100,67462960,6190,6190,6190,6190,4
20240118,094000,67438200,6240,6240,6240,6240,17
20240118,093900,67332120,6250,6250,6250,6250,0
20240118,093800,67332120,6250,6190,6250,6180,189
20240118,093700,66156040,6250,6230,6250,6200,201
20240118,093600,64902920,6200,6230,6280,6200,215
20240118,093500,63562660,6240,6180,6300,6180,411
20240118,093400,60993730,6240,6170,6240,6170,666
20240118,093300,56849820,6180,6160,6180,6160,179
20240118,093200,55745440,6160,6120,6160,6120,38
20240118,093100,55512390,6170,6150,6170,6150,298
20240118,093000,53676230,6160,6160,6160,6160,0
20240118,092900,53676230,6160,6080,6160,6080,264
20240118,092800,52060460,6080,6080,6080,6080,0
20240118,092700,52060460,6080,6080,6080,6080,200
20240118,092600,50844460,6080,6070,6080,6070,1067
20240118,092500,44359260,6070,6060,6070,6060,1052
20240118,092400,37984130,6050,6050,6050,6050,35
20240118,092300,37772380,6050,6050,6050,6050,41
20240118,092200,37524330,6060,6060,6060,6060,0
20240118,092100,37524330,6060,6060,6060,6060,60
20240118,092000,37160730,6060,6050,6060,6050,61
20240118,091900,36791220,6020,6020,6060,6020,53
20240118,091800,36472120,6060,6060,6060,6020,368
20240118,091700,34256480,6070,6060,6070,6060,146
20240118,091600,33371710,6060,6060,6060,6060,0
20240118,091500,33371710,6060,6040,6060,6040,536
20240118,091400,30134240,6040,6020,6040,6020,734
20240118,091300,25708510,6000,6000,6000,6000,51
20240118,091200,25402510,6000,6000,6000,6000,1
20240118,091100,25396510,5990,5990,5990,5990,30
20240118,091000,25216810,6000,6000,6000,6000,2397
20240118,090900,10834810,6000,6000,6000,6000,10
20240118,090800,10774810,6040,6040,6040,6040,0
20240118,090700,10774810,6040,6040,6040,6040,0
20240118,090600,10774810,6040,6040,6040,6040,1
20240118,090500,10768770,6000,6000,6000,6000,567
20240118,090400,7366770,6040,6020,6040,6020,727
20240118,090300,2990190,6020,6000,6020,6000,7
20240118,090200,2948170,6000,5980,6000,5980,302
20240118,090100,1142190,5990,5990,5990,5990,30
20240118,090000,962490,5990,6020,6020,5990,160