KissMeData/273640/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,210000,431788190,15110,15110,15110,15110,25
20240118,205900,431788190,15110,15110,15110,15110,0
20240118,205800,431788190,15110,15110,15110,15110,0
20240118,205700,431788190,15110,15110,15110,15110,0
20240118,205600,431788190,15110,15110,15110,15110,0
20240118,205500,431788190,15110,15110,15110,15110,0
20240118,205400,431788190,15110,15110,15110,15110,0
20240118,205300,431788190,15110,15110,15110,15110,0
20240118,205200,431788190,15110,15110,15110,15110,0
20240118,205100,431788190,15110,15110,15110,15110,0
20240118,205000,431788190,15110,15110,15110,15110,0
20240118,204900,431788190,15110,15110,15110,15110,0
20240118,204800,431788190,15110,15110,15110,15110,0
20240118,204700,431788190,15110,15110,15110,15110,0
20240118,204600,431788190,15110,15110,15110,15110,0
20240118,204500,431788190,15110,15110,15110,15110,0
20240118,204400,431788190,15110,15110,15110,15110,0
20240118,204300,431788190,15110,15110,15110,15110,0
20240118,204200,431788190,15110,15110,15110,15110,0
20240118,204100,431788190,15110,15110,15110,15110,0
20240118,204000,431788190,15110,15110,15110,15110,0
20240118,203900,431788190,15110,15110,15110,15110,0
20240118,203800,431788190,15110,15110,15110,15110,0
20240118,203700,431788190,15110,15110,15110,15110,0
20240118,203600,431788190,15110,15110,15110,15110,0
20240118,203500,431788190,15110,15110,15110,15110,0
20240118,203400,431788190,15110,15110,15110,15110,0
20240118,203300,431788190,15110,15110,15110,15110,0
20240118,203200,431788190,15110,15110,15110,15110,0
20240118,203100,431788190,15110,15110,15110,15110,0
20240118,203000,431788190,15110,15110,15110,15110,25
20240118,202900,431788190,15110,15110,15110,15110,0
20240118,202800,431788190,15110,15110,15110,15110,0
20240118,202700,431788190,15110,15110,15110,15110,0
20240118,202600,431788190,15110,15110,15110,15110,0
20240118,202500,431788190,15110,15110,15110,15110,0
20240118,202400,431788190,15110,15110,15110,15110,0
20240118,202300,431788190,15110,15110,15110,15110,0
20240118,202200,431788190,15110,15110,15110,15110,0
20240118,202100,431788190,15110,15110,15110,15110,0
20240118,202000,431788190,15110,15110,15110,15110,0
20240118,201900,431788190,15110,15110,15110,15110,0
20240118,201800,431788190,15110,15110,15110,15110,0
20240118,201700,431788190,15110,15110,15110,15110,0
20240118,201600,431788190,15110,15110,15110,15110,0
20240118,201500,431788190,15110,15110,15110,15110,0
20240118,201400,431788190,15110,15110,15110,15110,0
20240118,201300,431788190,15110,15110,15110,15110,0
20240118,201200,431788190,15110,15110,15110,15110,0
20240118,201100,431788190,15110,15110,15110,15110,0
20240118,201000,431788190,15110,15110,15110,15110,0
20240118,200900,431788190,15110,15110,15110,15110,0
20240118,200800,431788190,15110,15110,15110,15110,0
20240118,200700,431788190,15110,15110,15110,15110,0
20240118,200600,431788190,15110,15110,15110,15110,0
20240118,200500,431788190,15110,15110,15110,15110,0
20240118,200400,431788190,15110,15110,15110,15110,0
20240118,200300,431788190,15110,15110,15110,15110,0
20240118,200200,431788190,15110,15110,15110,15110,0
20240118,200100,431788190,15110,15110,15110,15110,0
20240118,200000,431788190,15110,15110,15110,15110,25
20240118,195900,431788190,15110,15110,15110,15110,0
20240118,195800,431788190,15110,15110,15110,15110,0
20240118,195700,431788190,15110,15110,15110,15110,0
20240118,195600,431788190,15110,15110,15110,15110,0
20240118,195500,431788190,15110,15110,15110,15110,0
20240118,195400,431788190,15110,15110,15110,15110,0
20240118,195300,431788190,15110,15110,15110,15110,0
20240118,195200,431788190,15110,15110,15110,15110,0
20240118,195100,431788190,15110,15110,15110,15110,0
20240118,195000,431788190,15110,15110,15110,15110,0
20240118,194900,431788190,15110,15110,15110,15110,0
20240118,194800,431788190,15110,15110,15110,15110,0
20240118,194700,431788190,15110,15110,15110,15110,0
20240118,194600,431788190,15110,15110,15110,15110,0
20240118,194500,431788190,15110,15110,15110,15110,0
20240118,194400,431788190,15110,15110,15110,15110,0
20240118,194300,431788190,15110,15110,15110,15110,0
20240118,194200,431788190,15110,15110,15110,15110,0
20240118,194100,431788190,15110,15110,15110,15110,0
20240118,194000,431788190,15110,15110,15110,15110,0
20240118,193900,431788190,15110,15110,15110,15110,0
20240118,193800,431788190,15110,15110,15110,15110,0
20240118,193700,431788190,15110,15110,15110,15110,0
20240118,193600,431788190,15110,15110,15110,15110,0
20240118,193500,431788190,15110,15110,15110,15110,0
20240118,193400,431788190,15110,15110,15110,15110,0
20240118,193300,431788190,15110,15110,15110,15110,0
20240118,193200,431788190,15110,15110,15110,15110,0
20240118,193100,431788190,15110,15110,15110,15110,0
20240118,193000,431788190,15110,15110,15110,15110,25
20240118,192900,431788190,15110,15110,15110,15110,0
20240118,192800,431788190,15110,15110,15110,15110,0
20240118,192700,431788190,15110,15110,15110,15110,0
20240118,192600,431788190,15110,15110,15110,15110,0
20240118,192500,431788190,15110,15110,15110,15110,0
20240118,192400,431788190,15110,15110,15110,15110,0
20240118,192300,431788190,15110,15110,15110,15110,0
20240118,192200,431788190,15110,15110,15110,15110,0
20240118,192100,431788190,15110,15110,15110,15110,0
20240118,192000,431788190,15110,15110,15110,15110,0
20240118,191900,431788190,15110,15110,15110,15110,0
20240118,191800,431788190,15110,15110,15110,15110,0
20240118,191700,431788190,15110,15110,15110,15110,0
20240118,191600,431788190,15110,15110,15110,15110,0
20240118,191500,431788190,15110,15110,15110,15110,0
20240118,191400,431788190,15110,15110,15110,15110,0
20240118,191300,431788190,15110,15110,15110,15110,0
20240118,191200,431788190,15110,15110,15110,15110,0
20240118,191100,431788190,15110,15110,15110,15110,0
20240118,191000,431788190,15110,15110,15110,15110,0
20240118,190900,431788190,15110,15110,15110,15110,0
20240118,190800,431788190,15110,15110,15110,15110,0
20240118,190700,431788190,15110,15110,15110,15110,0
20240118,190600,431788190,15110,15110,15110,15110,0
20240118,190500,431788190,15110,15110,15110,15110,0
20240118,190400,431788190,15110,15110,15110,15110,0
20240118,190300,431788190,15110,15110,15110,15110,0
20240118,190200,431788190,15110,15110,15110,15110,0
20240118,190100,431788190,15110,15110,15110,15110,0
20240118,190000,431788190,15110,15110,15110,15110,25
20240118,185900,431788190,15110,15110,15110,15110,0
20240118,185800,431788190,15110,15110,15110,15110,0
20240118,185700,431788190,15110,15110,15110,15110,0
20240118,185600,431788190,15110,15110,15110,15110,0
20240118,185500,431788190,15110,15110,15110,15110,0
20240118,185400,431788190,15110,15110,15110,15110,0
20240118,185300,431788190,15110,15110,15110,15110,0
20240118,185200,431788190,15110,15110,15110,15110,0
20240118,185100,431788190,15110,15110,15110,15110,0
20240118,185000,431788190,15110,15110,15110,15110,0
20240118,184900,431788190,15110,15110,15110,15110,0
20240118,184800,431788190,15110,15110,15110,15110,0
20240118,184700,431788190,15110,15110,15110,15110,0
20240118,184600,431788190,15110,15110,15110,15110,0
20240118,184500,431788190,15110,15110,15110,15110,0
20240118,184400,431788190,15110,15110,15110,15110,0
20240118,184300,431788190,15110,15110,15110,15110,0
20240118,184200,431788190,15110,15110,15110,15110,0
20240118,184100,431788190,15110,15110,15110,15110,0
20240118,184000,431788190,15110,15110,15110,15110,0
20240118,183900,431788190,15110,15110,15110,15110,0
20240118,183800,431788190,15110,15110,15110,15110,0
20240118,183700,431788190,15110,15110,15110,15110,0
20240118,183600,431788190,15110,15110,15110,15110,0
20240118,183500,431788190,15110,15110,15110,15110,0
20240118,183400,431788190,15110,15110,15110,15110,0
20240118,183300,431788190,15110,15110,15110,15110,0
20240118,183200,431788190,15110,15110,15110,15110,0
20240118,183100,431788190,15110,15110,15110,15110,0
20240118,183000,431788190,15110,15110,15110,15110,25
20240118,182900,431788190,15110,15110,15110,15110,0
20240118,182800,431788190,15110,15110,15110,15110,0
20240118,182700,431788190,15110,15110,15110,15110,0
20240118,182600,431788190,15110,15110,15110,15110,0
20240118,182500,431788190,15110,15110,15110,15110,0
20240118,182400,431788190,15110,15110,15110,15110,0
20240118,182300,431788190,15110,15110,15110,15110,0
20240118,182200,431788190,15110,15110,15110,15110,0
20240118,182100,431788190,15110,15110,15110,15110,0
20240118,182000,431788190,15110,15110,15110,15110,0
20240118,181900,431788190,15110,15110,15110,15110,0
20240118,181800,431788190,15110,15110,15110,15110,0
20240118,181700,431788190,15110,15110,15110,15110,0
20240118,181600,431788190,15110,15110,15110,15110,0
20240118,181500,431788190,15110,15110,15110,15110,0
20240118,181400,431788190,15110,15110,15110,15110,0
20240118,181300,431788190,15110,15110,15110,15110,0
20240118,181200,431788190,15110,15110,15110,15110,0
20240118,181100,431788190,15110,15110,15110,15110,0
20240118,181000,431788190,15110,15110,15110,15110,0
20240118,180900,431788190,15110,15110,15110,15110,0
20240118,180800,431788190,15110,15110,15110,15110,0
20240118,180700,431788190,15110,15110,15110,15110,0
20240118,180600,431788190,15110,15110,15110,15110,0
20240118,180500,431788190,15110,15110,15110,15110,0
20240118,180400,431788190,15110,15110,15110,15110,0
20240118,180300,431788190,15110,15110,15110,15110,0
20240118,180200,431788190,15110,15110,15110,15110,0
20240118,180100,431788190,15110,15110,15110,15110,0
20240118,180000,431788190,15110,15110,15110,15110,25
20240118,175900,431788190,15110,15110,15110,15110,0
20240118,175800,431788190,15110,15110,15110,15110,0
20240118,175700,431788190,15110,15110,15110,15110,0
20240118,175600,431788190,15110,15110,15110,15110,0
20240118,175500,431788190,15110,15110,15110,15110,0
20240118,175400,431788190,15110,15110,15110,15110,0
20240118,175300,431788190,15110,15110,15110,15110,0
20240118,175200,431788190,15110,15110,15110,15110,0
20240118,175100,431788190,15110,15110,15110,15110,0
20240118,175000,431788190,15110,15110,15110,15110,0
20240118,174900,431788190,15110,15110,15110,15110,0
20240118,174800,431788190,15110,15110,15110,15110,0
20240118,174700,431788190,15110,15110,15110,15110,0
20240118,174600,431788190,15110,15110,15110,15110,0
20240118,174500,431788190,15110,15110,15110,15110,0
20240118,174400,431788190,15110,15110,15110,15110,0
20240118,174300,431788190,15110,15110,15110,15110,0
20240118,174200,431788190,15110,15110,15110,15110,0
20240118,174100,431788190,15110,15110,15110,15110,0
20240118,174000,431788190,15110,15110,15110,15110,0
20240118,173900,431788190,15110,15110,15110,15110,0
20240118,173800,431788190,15110,15110,15110,15110,0
20240118,173700,431788190,15110,15110,15110,15110,0
20240118,173600,431788190,15110,15110,15110,15110,0
20240118,173500,431788190,15110,15110,15110,15110,0
20240118,173400,431788190,15110,15110,15110,15110,0
20240118,173300,431788190,15110,15110,15110,15110,0
20240118,173200,431788190,15110,15110,15110,15110,0
20240118,173100,431788190,15110,15110,15110,15110,0
20240118,173000,431788190,15110,15110,15110,15110,25
20240118,172900,431788190,15110,15110,15110,15110,0
20240118,172800,431788190,15110,15110,15110,15110,0
20240118,172700,431788190,15110,15110,15110,15110,0
20240118,172600,431788190,15110,15110,15110,15110,0
20240118,172500,431788190,15110,15110,15110,15110,0
20240118,172400,431788190,15110,15110,15110,15110,0
20240118,172300,431788190,15110,15110,15110,15110,0
20240118,172200,431788190,15110,15110,15110,15110,0
20240118,172100,431788190,15110,15110,15110,15110,0
20240118,172000,431788190,15110,15110,15110,15110,0
20240118,171900,431788190,15110,15110,15110,15110,0
20240118,171800,431788190,15110,15110,15110,15110,0
20240118,171700,431788190,15110,15110,15110,15110,0
20240118,171600,431788190,15110,15110,15110,15110,0
20240118,171500,431788190,15110,15110,15110,15110,0
20240118,171400,431788190,15110,15110,15110,15110,0
20240118,171300,431788190,15110,15110,15110,15110,0
20240118,171200,431788190,15110,15110,15110,15110,0
20240118,171100,431788190,15110,15110,15110,15110,0
20240118,171000,431788190,15110,15110,15110,15110,0
20240118,170900,431788190,15110,15110,15110,15110,0
20240118,170800,431788190,15110,15110,15110,15110,0
20240118,170700,431788190,15110,15110,15110,15110,0
20240118,170600,431788190,15110,15110,15110,15110,0
20240118,170500,431788190,15110,15110,15110,15110,0
20240118,170400,431788190,15110,15110,15110,15110,0
20240118,170300,431788190,15110,15110,15110,15110,0
20240118,170200,431788190,15110,15110,15110,15110,0
20240118,170100,431788190,15110,15110,15110,15110,0
20240118,170000,431788190,15110,15110,15110,15110,25
20240118,165900,431788190,15110,15110,15110,15110,0
20240118,165800,431788190,15110,15110,15110,15110,0
20240118,165700,431788190,15110,15110,15110,15110,0
20240118,165600,431788190,15110,15110,15110,15110,0
20240118,165500,431788190,15110,15110,15110,15110,0
20240118,165400,431788190,15110,15110,15110,15110,0
20240118,165300,431788190,15110,15110,15110,15110,0
20240118,165200,431788190,15110,15110,15110,15110,0
20240118,165100,431788190,15110,15110,15110,15110,0
20240118,165000,431788190,15110,15110,15110,15110,0
20240118,164900,431788190,15110,15110,15110,15110,0
20240118,164800,431788190,15110,15110,15110,15110,0
20240118,164700,431788190,15110,15110,15110,15110,0
20240118,164600,431788190,15110,15110,15110,15110,0
20240118,164500,431788190,15110,15110,15110,15110,0
20240118,164400,431788190,15110,15110,15110,15110,0
20240118,164300,431788190,15110,15110,15110,15110,0
20240118,164200,431788190,15110,15110,15110,15110,0
20240118,164100,431788190,15110,15110,15110,15110,0
20240118,164000,431788190,15110,15110,15110,15110,0
20240118,163900,431788190,15110,15110,15110,15110,0
20240118,163800,431788190,15110,15110,15110,15110,0
20240118,163700,431788190,15110,15110,15110,15110,0
20240118,163600,431788190,15110,15110,15110,15110,0
20240118,163500,431788190,15110,15110,15110,15110,0
20240118,163400,431788190,15110,15110,15110,15110,0
20240118,163300,431788190,15110,15110,15110,15110,0
20240118,163200,431788190,15110,15110,15110,15110,0
20240118,163100,431788190,15110,15110,15110,15110,0
20240118,163000,431788190,15110,15110,15110,15110,25
20240118,162900,431788190,15110,15110,15110,15110,0
20240118,162800,431788190,15110,15110,15110,15110,0
20240118,162700,431788190,15110,15110,15110,15110,0
20240118,162600,431788190,15110,15110,15110,15110,0
20240118,162500,431788190,15110,15110,15110,15110,0
20240118,162400,431788190,15110,15110,15110,15110,0
20240118,162300,431788190,15110,15110,15110,15110,0
20240118,162200,431788190,15110,15110,15110,15110,0
20240118,162100,431788190,15110,15110,15110,15110,0
20240118,162000,431788190,15110,15110,15110,15110,0
20240118,161900,431788190,15110,15110,15110,15110,0
20240118,161800,431788190,15110,15110,15110,15110,0
20240118,161700,431788190,15110,15110,15110,15110,0
20240118,161600,431788190,15110,15110,15110,15110,0
20240118,161500,431788190,15110,15110,15110,15110,0
20240118,161400,431788190,15110,15110,15110,15110,0
20240118,161300,431788190,15110,15110,15110,15110,0
20240118,161200,431788190,15110,15110,15110,15110,0
20240118,161100,431788190,15110,15110,15110,15110,0
20240118,161000,431788190,15110,15110,15110,15110,0
20240118,160900,431788190,15110,15110,15110,15110,0
20240118,160800,431788190,15110,15110,15110,15110,0
20240118,160700,431788190,15110,15110,15110,15110,0
20240118,160600,431788190,15110,15110,15110,15110,0
20240118,160500,431788190,15110,15110,15110,15110,0
20240118,160400,431788190,15110,15110,15110,15110,0
20240118,160300,431788190,15110,15110,15110,15110,0
20240118,160200,431788190,15110,15110,15110,15110,0
20240118,160100,431788190,15110,15110,15110,15110,0
20240118,160000,431788190,15110,15110,15110,15110,25
20240118,155900,431788190,15110,15110,15110,15110,0
20240118,155800,431788190,15110,15110,15110,15110,0
20240118,155700,431788190,15110,15110,15110,15110,0
20240118,155600,431788190,15110,15110,15110,15110,0
20240118,155500,431788190,15110,15110,15110,15110,0
20240118,155400,431788190,15110,15110,15110,15110,0
20240118,155300,431788190,15110,15110,15110,15110,0
20240118,155200,431788190,15110,15110,15110,15110,0
20240118,155100,431788190,15110,15110,15110,15110,0
20240118,155000,431788190,15110,15110,15110,15110,0
20240118,154900,431788190,15110,15110,15110,15110,0
20240118,154800,431788190,15110,15110,15110,15110,0
20240118,154700,431788190,15110,15110,15110,15110,0
20240118,154600,431788190,15110,15110,15110,15110,0
20240118,154500,431788190,15110,15110,15110,15110,0
20240118,154400,431788190,15110,15110,15110,15110,0
20240118,154300,431788190,15110,15110,15110,15110,0
20240118,154200,431788190,15110,15110,15110,15110,0
20240118,154100,431788190,15110,15110,15110,15110,0
20240118,154000,431788190,15110,15110,15110,15110,0
20240118,153900,431788190,15110,15110,15110,15110,0
20240118,153800,431788190,15110,15110,15110,15110,0
20240118,153700,431788190,15110,15110,15110,15110,0
20240118,153600,431788190,15110,15110,15110,15110,0
20240118,153500,431788190,15110,15110,15110,15110,0
20240118,153400,431788190,15110,15110,15110,15110,0
20240118,153300,431788190,15110,15110,15110,15110,0
20240118,153200,431788190,15110,15110,15110,15110,0
20240118,153100,431788190,15110,15110,15110,15110,0
20240118,153000,431788190,15110,15110,15110,15110,50
20240118,152900,431410440,15130,15130,15130,15130,0
20240118,152800,431410440,15130,15130,15130,15130,0
20240118,152700,431410440,15130,15130,15130,15130,0
20240118,152600,431410440,15130,15130,15130,15130,0
20240118,152500,431410440,15130,15130,15130,15130,0
20240118,152400,431410440,15130,15130,15130,15130,0
20240118,152300,431410440,15130,15130,15130,15130,0
20240118,152200,431410440,15130,15130,15130,15130,0
20240118,152100,431410440,15130,15130,15130,15130,0
20240118,152000,431410440,15130,15130,15130,15130,0
20240118,151900,431410440,15130,15130,15130,15130,1
20240118,151800,431395310,15140,15020,15140,14950,280
20240118,151700,427200170,15020,15020,15020,15020,0
20240118,151600,427200170,15020,15020,15020,15020,51
20240118,151500,426434150,15120,15120,15120,15120,0
20240118,151400,426434150,15120,15120,15120,15120,1
20240118,151300,426419030,15020,15020,15020,15020,2
20240118,151200,426388990,15010,15020,15020,15010,150
20240118,151100,424137390,15040,15040,15040,15040,0
20240118,151000,424137390,15040,15040,15040,15040,148
20240118,150900,421911470,15040,15050,15050,15040,224
20240118,150800,418541800,15130,15130,15130,15130,1
20240118,150700,418526670,15140,15140,15140,15140,0
20240118,150600,418526670,15140,15140,15140,15140,0
20240118,150500,418526670,15140,15140,15140,15140,0
20240118,150400,418526670,15140,15140,15140,15140,0
20240118,150300,418526670,15140,15140,15140,15140,0
20240118,150200,418526670,15140,15140,15140,15140,0
20240118,150100,418526670,15140,15140,15140,15140,0
20240118,150000,418526670,15140,15140,15140,15140,0
20240118,145900,418526670,15140,15140,15140,15140,0
20240118,145800,418526670,15140,15140,15140,15140,0
20240118,145700,418526670,15140,15140,15140,15140,2
20240118,145600,418496390,15150,15150,15150,15150,0
20240118,145500,418496390,15150,15150,15150,15150,6
20240118,145400,418405490,15150,15150,15150,15150,10
20240118,145300,418253990,15150,15150,15150,15150,70
20240118,145200,417193490,15150,15230,15230,15150,8
20240118,145100,417072210,15240,15240,15240,15240,1
20240118,145000,417056970,15150,15230,15230,15150,2161
20240118,144900,384208370,15240,15240,15240,15240,17
20240118,144800,383949290,15240,15250,15250,15240,71
20240118,144700,382867220,15260,15260,15260,15260,74
20240118,144600,381737980,15250,15250,15250,15250,173
20240118,144500,379099730,15230,15260,15260,15230,101
20240118,144400,377560750,15220,15260,15270,15220,540
20240118,144300,369330970,15260,15280,15280,15250,179
20240118,144200,366600410,15280,15250,15280,15250,148
20240118,144100,364341880,15250,15220,15250,15200,442
20240118,144000,357605540,15220,15180,15250,15180,858
20240118,143900,344538360,15180,15180,15180,15180,4
20240118,143800,344477640,15190,15190,15190,15190,1
20240118,143700,344462450,15100,15090,15100,15090,600
20240118,143600,335404710,15090,15030,15090,15030,1922
20240118,143500,306452660,15020,15000,15020,15000,682
20240118,143400,296222560,14990,14990,14990,14990,195
20240118,143300,293299510,14990,14990,14990,14990,237
20240118,143200,289746880,14990,14990,14990,14990,130
20240118,143100,287798180,14970,14970,14970,14970,0
20240118,143000,287798180,14970,14960,14970,14960,48
20240118,142900,287080050,14960,14950,14960,14950,60
20240118,142800,286182480,14930,14930,14930,14930,30
20240118,142700,285734580,14940,14940,14940,14940,0
20240118,142600,285734580,14940,14950,14950,14940,500
20240118,142500,278260580,15000,15000,15000,15000,0
20240118,142400,278260580,15000,15000,15000,15000,0
20240118,142300,278260580,15000,14990,15000,14990,128
20240118,142200,276341380,14980,14980,14980,14980,16
20240118,142100,276101700,14990,14990,14990,14990,415
20240118,142000,269880850,14980,14980,14980,14980,0
20240118,141900,269880850,14980,14980,14980,14980,0
20240118,141800,269880850,14980,14950,15000,14950,515
20240118,141700,262162400,15020,15020,15020,15020,0
20240118,141600,262162400,15020,15020,15020,15020,1
20240118,141500,262147380,14830,14860,14860,14830,240
20240118,141400,258586060,15050,15050,15050,15050,0
20240118,141300,258586060,15050,14950,15050,14800,1001
20240118,141200,243696140,15060,14970,15060,14970,1650
20240118,141100,218950460,14970,14930,14970,14930,22
20240118,141000,218621960,14910,14910,14910,14910,40
20240118,140900,218025560,14910,14920,14920,14910,927
20240118,140800,204203300,14920,14920,14920,14920,0
20240118,140700,204203300,14920,14910,14920,14910,165
20240118,140600,201742140,14900,14880,14900,14880,380
20240118,140500,196084400,14840,14840,14840,14840,0
20240118,140400,196084400,14840,14840,14840,14840,167
20240118,140300,193606120,14830,14830,14830,14830,92
20240118,140200,192241760,14830,14830,14830,14830,79
20240118,140100,191070190,14820,14820,14820,14820,5
20240118,140000,190996090,14770,14770,14770,14770,0
20240118,135900,190996090,14770,14770,14770,14770,0
20240118,135800,190996090,14770,14770,14770,14770,60
20240118,135700,190109890,14760,14780,14780,14760,205
20240118,135600,187081720,14800,14800,14800,14800,100
20240118,135500,185601720,14840,14840,14840,14840,0
20240118,135400,185601720,14840,14840,14840,14840,1
20240118,135300,185586880,14750,14750,14750,14750,0
20240118,135200,185586880,14750,14750,14750,14750,3
20240118,135100,185542630,14840,14840,14840,14840,1
20240118,135000,185527790,14710,14790,14790,14710,732
20240118,134900,174743270,14790,14790,14790,14790,0
20240118,134800,174743270,14790,14790,14790,14790,0
20240118,134700,174743270,14790,14790,14790,14790,0
20240118,134600,174743270,14790,14790,14790,14790,73
20240118,134500,173663600,14790,14790,14790,14790,0
20240118,134400,173663600,14790,14790,14790,14790,0
20240118,134300,173663600,14790,14790,14790,14790,0
20240118,134200,173663600,14790,14790,14790,14790,0
20240118,134100,173663600,14790,14790,14790,14790,0
20240118,134000,173663600,14790,14790,14790,14790,0
20240118,133900,173663600,14790,14840,14840,14790,68
20240118,133800,172657220,14800,14820,14820,14800,135
20240118,133700,170657720,14820,14820,14820,14820,0
20240118,133600,170657720,14820,14830,14830,14820,37
20240118,133500,170109150,14840,14840,14840,14840,35
20240118,133400,169589750,14840,14830,14840,14830,5
20240118,133300,169515560,14830,14850,14850,14830,242
20240118,133200,165924300,14900,14900,14900,14900,0
20240118,133100,165924300,14900,14900,14900,14900,252
20240118,133000,162169500,14900,14900,14900,14900,0
20240118,132900,162169500,14900,14900,14900,14900,0
20240118,132800,162169500,14900,14900,14900,14900,0
20240118,132700,162169500,14900,14900,14900,14900,0
20240118,132600,162169500,14900,14850,14900,14850,252
20240118,132500,158427200,14850,14880,14880,14850,1065
20240118,132400,142600240,14890,14890,14890,14890,21
20240118,132300,142287550,14890,14890,14890,14890,0
20240118,132200,142287550,14890,14890,14890,14890,9
20240118,132100,142153540,14890,14890,14890,14890,30
20240118,132000,141706840,14880,14880,14880,14880,0
20240118,131900,141706840,14880,14880,14880,14880,0
20240118,131800,141706840,14880,14880,14880,14880,0
20240118,131700,141706840,14880,14890,14890,14880,247
20240118,131600,138029600,14900,14900,14900,14900,0
20240118,131500,138029600,14900,14900,14900,14900,0
20240118,131400,138029600,14900,14920,14920,14900,295
20240118,131300,133633900,14990,14990,14990,14990,100
20240118,131200,132134900,14990,14990,14990,14990,100
20240118,131100,130635900,14950,14950,14950,14950,0
20240118,131000,130635900,14950,14950,14950,14950,0
20240118,130900,130635900,14950,14950,14950,14950,0
20240118,130800,130635900,14950,14950,14950,14950,0
20240118,130700,130635900,14950,14950,14950,14950,0
20240118,130600,130635900,14950,14950,14950,14950,100
20240118,130500,129140900,14950,14950,14950,14950,0
20240118,130400,129140900,14950,14950,14950,14950,0
20240118,130300,129140900,14950,14950,14950,14950,0
20240118,130200,129140900,14950,14950,14950,14950,0
20240118,130100,129140900,14950,14950,14950,14950,0
20240118,130000,129140900,14950,14950,14950,14950,0
20240118,125900,129140900,14950,14950,14950,14950,0
20240118,125800,129140900,14950,14950,14950,14950,0
20240118,125700,129140900,14950,14950,14950,14950,0
20240118,125600,129140900,14950,14950,14950,14950,0
20240118,125500,129140900,14950,14950,14950,14950,69
20240118,125400,128109350,14950,14950,14950,14950,0
20240118,125300,128109350,14950,14950,14950,14950,0
20240118,125200,128109350,14950,14950,14950,14950,10
20240118,125100,127959850,14990,14990,14990,14990,0
20240118,125000,127959850,14990,14990,14990,14990,0
20240118,124900,127959850,14990,14990,14990,14990,0
20240118,124800,127959850,14990,14990,14990,14990,0
20240118,124700,127959850,14990,14990,14990,14990,1
20240118,124600,127944860,15000,15000,15000,15000,0
20240118,124500,127944860,15000,15000,15000,15000,10
20240118,124400,127794860,15000,15000,15000,15000,0
20240118,124300,127794860,15000,15000,15000,15000,0
20240118,124200,127794860,15000,15000,15000,15000,0
20240118,124100,127794860,15000,15000,15000,15000,0
20240118,124000,127794860,15000,15000,15000,15000,0
20240118,123900,127794860,15000,15000,15000,15000,0
20240118,123800,127794860,15000,15000,15000,15000,1
20240118,123700,127779860,14900,14900,14900,14900,0
20240118,123600,127779860,14900,14960,14960,14900,108
20240118,123500,126164660,15000,15000,15000,15000,0
20240118,123400,126164660,15000,15000,15000,15000,0
20240118,123300,126164660,15000,15000,15000,15000,0
20240118,123200,126164660,15000,15000,15000,15000,3
20240118,123100,126119660,15000,15000,15000,15000,9
20240118,123000,125984660,15000,15000,15000,15000,0
20240118,122900,125984660,15000,15000,15000,15000,0
20240118,122800,125984660,15000,15000,15000,15000,0
20240118,122700,125984660,15000,15000,15000,15000,436
20240118,122600,119444660,15000,15000,15000,15000,0
20240118,122500,119444660,15000,15000,15000,15000,0
20240118,122400,119444660,15000,15000,15000,15000,0
20240118,122300,119444660,15000,15000,15000,15000,0
20240118,122200,119444660,15000,15000,15000,15000,0
20240118,122100,119444660,15000,15000,15000,15000,0
20240118,122000,119444660,15000,15000,15000,15000,0
20240118,121900,119444660,15000,15000,15000,15000,0
20240118,121800,119444660,15000,15000,15000,15000,0
20240118,121700,119444660,15000,15000,15000,15000,0
20240118,121600,119444660,15000,15000,15000,15000,0
20240118,121500,119444660,15000,15000,15000,15000,0
20240118,121400,119444660,15000,15000,15000,15000,0
20240118,121300,119444660,15000,15000,15000,15000,0
20240118,121200,119444660,15000,15000,15000,15000,0
20240118,121100,119444660,15000,15000,15000,15000,0
20240118,121000,119444660,15000,15000,15000,15000,0
20240118,120900,119444660,15000,15000,15000,15000,0
20240118,120800,119444660,15000,15000,15000,15000,0
20240118,120700,119444660,15000,15000,15000,15000,0
20240118,120600,119444660,15000,15000,15000,15000,0
20240118,120500,119444660,15000,15000,15000,15000,0
20240118,120400,119444660,15000,15000,15000,15000,0
20240118,120300,119444660,15000,15000,15000,15000,0
20240118,120200,119444660,15000,15000,15000,15000,0
20240118,120100,119444660,15000,15000,15000,15000,0
20240118,120000,119444660,15000,15000,15000,15000,0
20240118,115900,119444660,15000,14910,15000,14900,301
20240118,115800,114957370,15000,15000,15000,15000,0
20240118,115700,114957370,15000,15000,15000,15000,0
20240118,115600,114957370,15000,15000,15000,15000,0
20240118,115500,114957370,15000,15000,15000,15000,0
20240118,115400,114957370,15000,15000,15000,15000,1
20240118,115300,114942370,14910,14910,14910,14910,0
20240118,115200,114942370,14910,14960,14960,14910,139
20240118,115100,112864770,14970,14990,14990,14970,53
20240118,115000,112071260,15000,15000,15000,15000,0
20240118,114900,112071260,15000,15000,15000,15000,0
20240118,114800,112071260,15000,15000,15000,15000,0
20240118,114700,112071260,15000,15000,15000,15000,0
20240118,114600,112071260,15000,15000,15000,15000,4
20240118,114500,112011260,15000,15000,15000,15000,40
20240118,114400,111411260,15000,15000,15000,15000,0
20240118,114300,111411260,15000,15000,15000,15000,0
20240118,114200,111411260,15000,15000,15000,15000,0
20240118,114100,111411260,15000,15000,15000,15000,5
20240118,114000,111336260,14980,14980,14980,14980,6
20240118,113900,111246380,14990,14990,14990,14990,0
20240118,113800,111246380,14990,14990,14990,14990,0
20240118,113700,111246380,14990,14990,14990,14990,0
20240118,113600,111246380,14990,14990,14990,14990,1
20240118,113500,111231390,14990,14990,14990,14990,10
20240118,113400,111081490,14960,14960,14960,14960,0
20240118,113300,111081490,14960,14960,14960,14960,0
20240118,113200,111081490,14960,14960,14960,14960,0
20240118,113100,111081490,14960,14960,14960,14960,0
20240118,113000,111081490,14960,14960,14960,14960,0
20240118,112900,111081490,14960,14960,14960,14960,0
20240118,112800,111081490,14960,14960,14960,14960,0
20240118,112700,111081490,14960,14960,14960,14960,5
20240118,112600,111006690,14960,14960,14960,14960,2
20240118,112500,110976770,14960,14960,14960,14960,0
20240118,112400,110976770,14960,14960,14960,14960,0
20240118,112300,110976770,14960,14960,14960,14960,0
20240118,112200,110976770,14960,14960,14960,14960,0
20240118,112100,110976770,14960,14960,14960,14960,0
20240118,112000,110976770,14960,14960,14960,14960,0
20240118,111900,110976770,14960,14960,14960,14960,0
20240118,111800,110976770,14960,14960,14960,14960,0
20240118,111700,110976770,14960,14960,14960,14960,0
20240118,111600,110976770,14960,14980,14980,14960,2
20240118,111500,110946830,14980,14980,14980,14980,0
20240118,111400,110946830,14980,14980,14980,14980,0
20240118,111300,110946830,14980,14980,14980,14980,100
20240118,111200,109448830,14980,14980,14980,14980,0
20240118,111100,109448830,14980,14980,14980,14980,0
20240118,111000,109448830,14980,14980,14980,14980,3
20240118,110900,109403890,14990,14990,14990,14990,2
20240118,110800,109373910,14990,14990,14990,14990,0
20240118,110700,109373910,14990,14990,14990,14990,0
20240118,110600,109373910,14990,14990,14990,14990,0
20240118,110500,109373910,14990,14990,14990,14990,0
20240118,110400,109373910,14990,14990,14990,14990,0
20240118,110300,109373910,14990,14990,14990,14990,0
20240118,110200,109373910,14990,14990,14990,14990,0
20240118,110100,109373910,14990,14990,14990,14990,73
20240118,110000,108279640,14990,14990,14990,14990,0
20240118,105900,108279640,14990,14990,14990,14990,0
20240118,105800,108279640,14990,14990,14990,14990,20
20240118,105700,107979840,14990,14990,14990,14990,1
20240118,105600,107964850,14990,14990,14990,14990,0
20240118,105500,107964850,14990,14990,14990,14990,0
20240118,105400,107964850,14990,14990,14990,14990,7
20240118,105300,107859920,14990,15000,15000,14990,52
20240118,105200,107079980,15000,15000,15000,15000,0
20240118,105100,107079980,15000,15000,15000,15000,100
20240118,105000,105579980,15000,15000,15000,15000,165
20240118,104900,103104980,15010,15010,15010,15010,20
20240118,104800,102804780,15010,15010,15010,15010,0
20240118,104700,102804780,15010,15010,15010,15010,0
20240118,104600,102804780,15010,15010,15010,15010,1
20240118,104500,102789770,15010,15010,15010,15010,0
20240118,104400,102789770,15010,15010,15010,15010,1
20240118,104300,102774760,15000,15000,15000,15000,0
20240118,104200,102774760,15000,15000,15000,15000,0
20240118,104100,102774760,15000,15000,15000,15000,0
20240118,104000,102774760,15000,15000,15000,15000,0
20240118,103900,102774760,15000,15000,15000,15000,0
20240118,103800,102774760,15000,15000,15000,15000,0
20240118,103700,102774760,15000,15000,15000,15000,2
20240118,103600,102744760,15000,15000,15000,15000,0
20240118,103500,102744760,15000,15000,15000,15000,0
20240118,103400,102744760,15000,15000,15000,15000,0
20240118,103300,102744760,15000,15000,15000,15000,0
20240118,103200,102744760,15000,15000,15000,15000,200
20240118,103100,99744760,15010,15010,15010,15010,0
20240118,103000,99744760,15010,15050,15050,15010,49
20240118,102900,99009110,15050,15050,15050,15050,0
20240118,102800,99009110,15050,15050,15050,15050,0
20240118,102700,99009110,15050,15050,15050,15050,0
20240118,102600,99009110,15050,15050,15050,15050,0
20240118,102500,99009110,15050,15050,15050,15050,0
20240118,102400,99009110,15050,15050,15050,15050,51
20240118,102300,98241560,15050,15050,15050,15050,49
20240118,102200,97504110,15060,15060,15060,15060,28
20240118,102100,97082430,15060,15060,15060,15060,241
20240118,102000,93452970,15090,15090,15090,15090,0
20240118,101900,93452970,15090,15090,15090,15090,0
20240118,101800,93452970,15090,15090,15090,15090,0
20240118,101700,93452970,15090,15090,15090,15090,0
20240118,101600,93452970,15090,15090,15090,15090,0
20240118,101500,93452970,15090,15090,15090,15090,0
20240118,101400,93452970,15090,15090,15090,15090,0
20240118,101300,93452970,15090,15050,15090,15050,130
20240118,101200,91493830,15050,15050,15050,15050,0
20240118,101100,91493830,15050,15050,15050,15050,0
20240118,101000,91493830,15050,15050,15050,15050,0
20240118,100900,91493830,15050,15050,15050,15050,0
20240118,100800,91493830,15050,15050,15050,15050,0
20240118,100700,91493830,15050,15050,15050,15050,0
20240118,100600,91493830,15050,15050,15050,15050,0
20240118,100500,91493830,15050,15050,15050,15050,0
20240118,100400,91493830,15050,15050,15050,15050,0
20240118,100300,91493830,15050,15050,15050,15050,0
20240118,100200,91493830,15050,15050,15050,15050,0
20240118,100100,91493830,15050,15050,15050,15050,0
20240118,100000,91493830,15050,15050,15050,15050,1
20240118,095900,91478780,15000,15000,15000,15000,0
20240118,095800,91478780,15000,15000,15000,15000,0
20240118,095700,91478780,15000,15000,15000,15000,0
20240118,095600,91478780,15000,15000,15000,15000,0
20240118,095500,91478780,15000,15000,15000,15000,0
20240118,095400,91478780,15000,15000,15000,15000,0
20240118,095300,91478780,15000,15000,15000,15000,0
20240118,095200,91478780,15000,15000,15000,15000,0
20240118,095100,91478780,15000,14950,15000,14950,1171
20240118,095000,73948100,14910,14910,14910,14910,0
20240118,094900,73948100,14910,14910,14910,14910,0
20240118,094800,73948100,14910,14910,14910,14910,0
20240118,094700,73948100,14910,14910,14910,14910,0
20240118,094600,73948100,14910,14950,14950,14910,512
20240118,094500,66310020,14950,14950,14950,14950,1
20240118,094400,66295070,14910,14910,14910,14910,0
20240118,094300,66295070,14910,14910,14910,14910,120
20240118,094200,64505870,14890,14890,14890,14890,0
20240118,094100,64505870,14890,14890,14890,14890,5
20240118,094000,64431420,14910,14910,14910,14910,0
20240118,093900,64431420,14910,14910,14910,14910,3
20240118,093800,64386690,14910,14910,14910,14910,152
20240118,093700,62120370,14910,14910,14910,14910,5
20240118,093600,62045820,14910,14920,14920,14910,23
20240118,093500,61702670,14920,14920,14920,14920,0
20240118,093400,61702670,14920,14920,14920,14920,10
20240118,093300,61553470,14940,14940,14940,14940,1
20240118,093200,61538530,14950,14950,14950,14950,0
20240118,093100,61538530,14950,14950,14950,14950,0
20240118,093000,61538530,14950,14950,14950,14950,0
20240118,092900,61538530,14950,14950,14950,14950,3
20240118,092800,61493680,14960,14960,14960,14960,0
20240118,092700,61493680,14960,14960,14960,14960,0
20240118,092600,61493680,14960,14960,14960,14960,0
20240118,092500,61493680,14960,14960,14960,14960,0
20240118,092400,61493680,14960,14960,14960,14960,0
20240118,092300,61493680,14960,14960,14960,14950,443
20240118,092200,54866500,14960,14960,14960,14960,1
20240118,092100,54851540,14960,14960,14960,14960,3
20240118,092000,54806660,14960,14960,14960,14960,0
20240118,091900,54806660,14960,14800,14960,14800,69
20240118,091800,53785140,14940,14940,14940,14940,20
20240118,091700,53486340,14950,14950,14950,14950,0
20240118,091600,53486340,14950,14950,14950,14950,0
20240118,091500,53486340,14950,14950,14950,14950,1
20240118,091400,53471390,14900,14900,14900,14900,0
20240118,091300,53471390,14900,14870,14900,14710,697
20240118,091200,43105340,14870,14870,14870,14870,240
20240118,091100,39536540,14840,14820,14840,14820,123
20240118,091000,37711520,14840,14840,14840,14840,0
20240118,090900,37711520,14840,14710,14840,14710,251
20240118,090800,34019180,14710,14800,14800,14710,250
20240118,090700,30336030,14820,14860,14860,14820,54
20240118,090600,29534260,15000,14990,15000,14990,15
20240118,090500,29309390,14990,14990,14990,14990,7
20240118,090400,29204460,14990,14980,14990,14980,16
20240118,090300,28964630,14990,14990,14990,14990,30
20240118,090200,28514930,14790,14860,14860,14710,525
20240118,090100,20781190,14900,14900,14900,14900,0
20240118,090000,20781190,14900,14760,14900,14710,1406