KissMeData/080470/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195400,23942825,4870,4870,4870,4870,53
20240118,195300,23942825,4870,4870,4870,4870,0
20240118,195200,23942825,4870,4870,4870,4870,0
20240118,195100,23942825,4870,4870,4870,4870,0
20240118,195000,23942825,4870,4870,4870,4870,0
20240118,194900,23942825,4870,4870,4870,4870,0
20240118,194800,23942825,4870,4870,4870,4870,0
20240118,194700,23942825,4870,4870,4870,4870,0
20240118,194600,23942825,4870,4870,4870,4870,0
20240118,194500,23942825,4870,4870,4870,4870,0
20240118,194400,23942825,4870,4870,4870,4870,0
20240118,194300,23942825,4870,4870,4870,4870,0
20240118,194200,23942825,4870,4870,4870,4870,0
20240118,194100,23942825,4870,4870,4870,4870,0
20240118,194000,23942825,4870,4870,4870,4870,0
20240118,193900,23942825,4870,4870,4870,4870,0
20240118,193800,23942825,4870,4870,4870,4870,0
20240118,193700,23942825,4870,4870,4870,4870,0
20240118,193600,23942825,4870,4870,4870,4870,0
20240118,193500,23942825,4870,4870,4870,4870,0
20240118,193400,23942825,4870,4870,4870,4870,0
20240118,193300,23942825,4870,4870,4870,4870,0
20240118,193200,23942825,4870,4870,4870,4870,0
20240118,193100,23942825,4870,4870,4870,4870,0
20240118,193000,23942825,4870,4870,4870,4870,0
20240118,192900,23942825,4870,4870,4870,4870,0
20240118,192800,23942825,4870,4870,4870,4870,0
20240118,192700,23942825,4870,4870,4870,4870,0
20240118,192600,23942825,4870,4870,4870,4870,0
20240118,192500,23942825,4870,4870,4870,4870,0
20240118,192400,23942825,4870,4870,4870,4870,53
20240118,192300,23942825,4870,4870,4870,4870,0
20240118,192200,23942825,4870,4870,4870,4870,0
20240118,192100,23942825,4870,4870,4870,4870,0
20240118,192000,23942825,4870,4870,4870,4870,0
20240118,191900,23942825,4870,4870,4870,4870,0
20240118,191800,23942825,4870,4870,4870,4870,0
20240118,191700,23942825,4870,4870,4870,4870,0
20240118,191600,23942825,4870,4870,4870,4870,0
20240118,191500,23942825,4870,4870,4870,4870,0
20240118,191400,23942825,4870,4870,4870,4870,0
20240118,191300,23942825,4870,4870,4870,4870,0
20240118,191200,23942825,4870,4870,4870,4870,0
20240118,191100,23942825,4870,4870,4870,4870,0
20240118,191000,23942825,4870,4870,4870,4870,0
20240118,190900,23942825,4870,4870,4870,4870,0
20240118,190800,23942825,4870,4870,4870,4870,0
20240118,190700,23942825,4870,4870,4870,4870,0
20240118,190600,23942825,4870,4870,4870,4870,0
20240118,190500,23942825,4870,4870,4870,4870,0
20240118,190400,23942825,4870,4870,4870,4870,0
20240118,190300,23942825,4870,4870,4870,4870,0
20240118,190200,23942825,4870,4870,4870,4870,0
20240118,190100,23942825,4870,4870,4870,4870,0
20240118,190000,23942825,4870,4870,4870,4870,0
20240118,185900,23942825,4870,4870,4870,4870,0
20240118,185800,23942825,4870,4870,4870,4870,0
20240118,185700,23942825,4870,4870,4870,4870,0
20240118,185600,23942825,4870,4870,4870,4870,0
20240118,185500,23942825,4870,4870,4870,4870,0
20240118,185400,23942825,4870,4870,4870,4870,53
20240118,185300,23942825,4870,4870,4870,4870,0
20240118,185200,23942825,4870,4870,4870,4870,0
20240118,185100,23942825,4870,4870,4870,4870,0
20240118,185000,23942825,4870,4870,4870,4870,0
20240118,184900,23942825,4870,4870,4870,4870,0
20240118,184800,23942825,4870,4870,4870,4870,0
20240118,184700,23942825,4870,4870,4870,4870,0
20240118,184600,23942825,4870,4870,4870,4870,0
20240118,184500,23942825,4870,4870,4870,4870,0
20240118,184400,23942825,4870,4870,4870,4870,0
20240118,184300,23942825,4870,4870,4870,4870,0
20240118,184200,23942825,4870,4870,4870,4870,0
20240118,184100,23942825,4870,4870,4870,4870,0
20240118,184000,23942825,4870,4870,4870,4870,0
20240118,183900,23942825,4870,4870,4870,4870,0
20240118,183800,23942825,4870,4870,4870,4870,0
20240118,183700,23942825,4870,4870,4870,4870,0
20240118,183600,23942825,4870,4870,4870,4870,0
20240118,183500,23942825,4870,4870,4870,4870,0
20240118,183400,23942825,4870,4870,4870,4870,0
20240118,183300,23942825,4870,4870,4870,4870,0
20240118,183200,23942825,4870,4870,4870,4870,0
20240118,183100,23942825,4870,4870,4870,4870,0
20240118,183000,23942825,4870,4870,4870,4870,0
20240118,182900,23942825,4870,4870,4870,4870,0
20240118,182800,23942825,4870,4870,4870,4870,0
20240118,182700,23942825,4870,4870,4870,4870,0
20240118,182600,23942825,4870,4870,4870,4870,0
20240118,182500,23942825,4870,4870,4870,4870,0
20240118,182400,23942825,4870,4870,4870,4870,53
20240118,182300,23942825,4870,4870,4870,4870,0
20240118,182200,23942825,4870,4870,4870,4870,0
20240118,182100,23942825,4870,4870,4870,4870,0
20240118,182000,23942825,4870,4870,4870,4870,0
20240118,181900,23942825,4870,4870,4870,4870,0
20240118,181800,23942825,4870,4870,4870,4870,0
20240118,181700,23942825,4870,4870,4870,4870,0
20240118,181600,23942825,4870,4870,4870,4870,0
20240118,181500,23942825,4870,4870,4870,4870,0
20240118,181400,23942825,4870,4870,4870,4870,0
20240118,181300,23942825,4870,4870,4870,4870,0
20240118,181200,23942825,4870,4870,4870,4870,0
20240118,181100,23942825,4870,4870,4870,4870,0
20240118,181000,23942825,4870,4870,4870,4870,0
20240118,180900,23942825,4870,4870,4870,4870,0
20240118,180800,23942825,4870,4870,4870,4870,0
20240118,180700,23942825,4870,4870,4870,4870,0
20240118,180600,23942825,4870,4870,4870,4870,0
20240118,180500,23942825,4870,4870,4870,4870,0
20240118,180400,23942825,4870,4870,4870,4870,0
20240118,180300,23942825,4870,4870,4870,4870,0
20240118,180200,23942825,4870,4870,4870,4870,0
20240118,180100,23942825,4870,4870,4870,4870,0
20240118,180000,23942825,4870,4870,4870,4870,0
20240118,175900,23942825,4870,4870,4870,4870,0
20240118,175800,23942825,4870,4870,4870,4870,0
20240118,175700,23942825,4870,4870,4870,4870,0
20240118,175600,23942825,4870,4870,4870,4870,0
20240118,175500,23942825,4870,4870,4870,4870,0
20240118,175400,23942825,4870,4870,4870,4870,53
20240118,175300,23942825,4870,4870,4870,4870,0
20240118,175200,23942825,4870,4870,4870,4870,0
20240118,175100,23942825,4870,4870,4870,4870,0
20240118,175000,23942825,4870,4870,4870,4870,0
20240118,174900,23942825,4870,4870,4870,4870,0
20240118,174800,23942825,4870,4870,4870,4870,0
20240118,174700,23942825,4870,4870,4870,4870,0
20240118,174600,23942825,4870,4870,4870,4870,0
20240118,174500,23942825,4870,4870,4870,4870,0
20240118,174400,23942825,4870,4870,4870,4870,0
20240118,174300,23942825,4870,4870,4870,4870,0
20240118,174200,23942825,4870,4870,4870,4870,0
20240118,174100,23942825,4870,4870,4870,4870,0
20240118,174000,23942825,4870,4870,4870,4870,0
20240118,173900,23942825,4870,4870,4870,4870,0
20240118,173800,23942825,4870,4870,4870,4870,0
20240118,173700,23942825,4870,4870,4870,4870,0
20240118,173600,23942825,4870,4870,4870,4870,0
20240118,173500,23942825,4870,4870,4870,4870,0
20240118,173400,23942825,4870,4870,4870,4870,0
20240118,173300,23942825,4870,4870,4870,4870,0
20240118,173200,23942825,4870,4870,4870,4870,0
20240118,173100,23942825,4870,4870,4870,4870,0
20240118,173000,23942825,4870,4870,4870,4870,0
20240118,172900,23942825,4870,4870,4870,4870,0
20240118,172800,23942825,4870,4870,4870,4870,0
20240118,172700,23942825,4870,4870,4870,4870,0
20240118,172600,23942825,4870,4870,4870,4870,0
20240118,172500,23942825,4870,4870,4870,4870,0
20240118,172400,23942825,4870,4870,4870,4870,53
20240118,172300,23942825,4870,4870,4870,4870,0
20240118,172200,23942825,4870,4870,4870,4870,0
20240118,172100,23942825,4870,4870,4870,4870,0
20240118,172000,23942825,4870,4870,4870,4870,0
20240118,171900,23942825,4870,4870,4870,4870,0
20240118,171800,23942825,4870,4870,4870,4870,0
20240118,171700,23942825,4870,4870,4870,4870,0
20240118,171600,23942825,4870,4870,4870,4870,0
20240118,171500,23942825,4870,4870,4870,4870,0
20240118,171400,23942825,4870,4870,4870,4870,0
20240118,171300,23942825,4870,4870,4870,4870,0
20240118,171200,23942825,4870,4870,4870,4870,0
20240118,171100,23942825,4870,4870,4870,4870,0
20240118,171000,23942825,4870,4870,4870,4870,0
20240118,170900,23942825,4870,4870,4870,4870,0
20240118,170800,23942825,4870,4870,4870,4870,0
20240118,170700,23942825,4870,4870,4870,4870,0
20240118,170600,23942825,4870,4870,4870,4870,0
20240118,170500,23942825,4870,4870,4870,4870,0
20240118,170400,23942825,4870,4870,4870,4870,0
20240118,170300,23942825,4870,4870,4870,4870,0
20240118,170200,23942825,4870,4870,4870,4870,0
20240118,170100,23942825,4870,4870,4870,4870,0
20240118,170000,23942825,4870,4870,4870,4870,0
20240118,165900,23942825,4870,4870,4870,4870,0
20240118,165800,23942825,4870,4870,4870,4870,0
20240118,165700,23942825,4870,4870,4870,4870,0
20240118,165600,23942825,4870,4870,4870,4870,0
20240118,165500,23942825,4870,4870,4870,4870,0
20240118,165400,23942825,4870,4870,4870,4870,53
20240118,165300,23942825,4870,4870,4870,4870,0
20240118,165200,23942825,4870,4870,4870,4870,0
20240118,165100,23942825,4870,4870,4870,4870,0
20240118,165000,23942825,4870,4870,4870,4870,0
20240118,164900,23942825,4870,4870,4870,4870,0
20240118,164800,23942825,4870,4870,4870,4870,0
20240118,164700,23942825,4870,4870,4870,4870,0
20240118,164600,23942825,4870,4870,4870,4870,0
20240118,164500,23942825,4870,4870,4870,4870,0
20240118,164400,23942825,4870,4870,4870,4870,0
20240118,164300,23942825,4870,4870,4870,4870,0
20240118,164200,23942825,4870,4870,4870,4870,0
20240118,164100,23942825,4870,4870,4870,4870,0
20240118,164000,23942825,4870,4870,4870,4870,0
20240118,163900,23942825,4870,4870,4870,4870,0
20240118,163800,23942825,4870,4870,4870,4870,0
20240118,163700,23942825,4870,4870,4870,4870,0
20240118,163600,23942825,4870,4870,4870,4870,0
20240118,163500,23942825,4870,4870,4870,4870,0
20240118,163400,23942825,4870,4870,4870,4870,0
20240118,163300,23942825,4870,4870,4870,4870,0
20240118,163200,23942825,4870,4870,4870,4870,0
20240118,163100,23942825,4870,4870,4870,4870,0
20240118,163000,23942825,4870,4870,4870,4870,0
20240118,162900,23942825,4870,4870,4870,4870,0
20240118,162800,23942825,4870,4870,4870,4870,0
20240118,162700,23942825,4870,4870,4870,4870,0
20240118,162600,23942825,4870,4870,4870,4870,0
20240118,162500,23942825,4870,4870,4870,4870,0
20240118,162400,23942825,4870,4870,4870,4870,53
20240118,162300,23942825,4870,4870,4870,4870,0
20240118,162200,23942825,4870,4870,4870,4870,0
20240118,162100,23942825,4870,4870,4870,4870,0
20240118,162000,23942825,4870,4870,4870,4870,0
20240118,161900,23942825,4870,4870,4870,4870,0
20240118,161800,23942825,4870,4870,4870,4870,0
20240118,161700,23942825,4870,4870,4870,4870,0
20240118,161600,23942825,4870,4870,4870,4870,0
20240118,161500,23942825,4870,4870,4870,4870,0
20240118,161400,23942825,4870,4870,4870,4870,0
20240118,161300,23942825,4870,4870,4870,4870,0
20240118,161200,23942825,4870,4870,4870,4870,0
20240118,161100,23942825,4870,4870,4870,4870,0
20240118,161000,23942825,4870,4870,4870,4870,0
20240118,160900,23942825,4870,4870,4870,4870,0
20240118,160800,23942825,4870,4870,4870,4870,0
20240118,160700,23942825,4870,4870,4870,4870,0
20240118,160600,23942825,4870,4870,4870,4870,0
20240118,160500,23942825,4870,4870,4870,4870,0
20240118,160400,23942825,4870,4870,4870,4870,0
20240118,160300,23942825,4870,4870,4870,4870,0
20240118,160200,23942825,4870,4870,4870,4870,0
20240118,160100,23942825,4870,4870,4870,4870,0
20240118,160000,23942825,4870,4870,4870,4870,0
20240118,155900,23942825,4870,4870,4870,4870,0
20240118,155800,23942825,4870,4870,4870,4870,0
20240118,155700,23942825,4870,4870,4870,4870,0
20240118,155600,23942825,4870,4870,4870,4870,0
20240118,155500,23942825,4870,4870,4870,4870,0
20240118,155400,23942825,4870,4870,4870,4870,53
20240118,155300,23942825,4870,4870,4870,4870,0
20240118,155200,23942825,4870,4870,4870,4870,0
20240118,155100,23942825,4870,4870,4870,4870,0
20240118,155000,23942825,4870,4870,4870,4870,0
20240118,154900,23942825,4870,4870,4870,4870,0
20240118,154800,23942825,4870,4870,4870,4870,0
20240118,154700,23942825,4870,4870,4870,4870,0
20240118,154600,23942825,4870,4870,4870,4870,0
20240118,154500,23942825,4870,4870,4870,4870,0
20240118,154400,23942825,4870,4870,4870,4870,0
20240118,154300,23942825,4870,4870,4870,4870,0
20240118,154200,23942825,4870,4870,4870,4870,0
20240118,154100,23942825,4870,4870,4870,4870,0
20240118,154000,23942825,4870,4870,4870,4870,0
20240118,153900,23942825,4870,4870,4870,4870,0
20240118,153800,23942825,4870,4870,4870,4870,0
20240118,153700,23942825,4870,4870,4870,4870,0
20240118,153600,23942825,4870,4870,4870,4870,0
20240118,153500,23942825,4870,4870,4870,4870,0
20240118,153400,23942825,4870,4870,4870,4870,0
20240118,153300,23942825,4870,4870,4870,4870,0
20240118,153200,23942825,4870,4870,4870,4870,0
20240118,153100,23942825,4870,4870,4870,4870,0
20240118,153000,23942825,4870,4870,4870,4870,53
20240118,152900,23684715,4895,4895,4895,4895,0
20240118,152800,23684715,4895,4895,4895,4895,0
20240118,152700,23684715,4895,4895,4895,4895,0
20240118,152600,23684715,4895,4895,4895,4895,0
20240118,152500,23684715,4895,4895,4895,4895,0
20240118,152400,23684715,4895,4895,4895,4895,0
20240118,152300,23684715,4895,4895,4895,4895,0
20240118,152200,23684715,4895,4895,4895,4895,0
20240118,152100,23684715,4895,4895,4895,4895,0
20240118,152000,23684715,4895,4895,4895,4895,0
20240118,151900,23684715,4895,4895,4895,4895,0
20240118,151800,23684715,4895,4895,4895,4895,0
20240118,151700,23684715,4895,4895,4895,4895,0
20240118,151600,23684715,4895,4895,4895,4895,1
20240118,151500,23679820,4895,4895,4895,4895,0
20240118,151400,23679820,4895,4895,4895,4895,0
20240118,151300,23679820,4895,4895,4895,4895,0
20240118,151200,23679820,4895,4895,4895,4895,0
20240118,151100,23679820,4895,4895,4895,4895,1
20240118,151000,23674925,4855,4855,4855,4855,0
20240118,150900,23674925,4855,4860,4860,4855,100
20240118,150800,23189205,4905,4905,4905,4905,0
20240118,150700,23189205,4905,4905,4905,4905,0
20240118,150600,23189205,4905,4905,4905,4905,0
20240118,150500,23189205,4905,4905,4905,4905,0
20240118,150400,23189205,4905,4905,4905,4905,0
20240118,150300,23189205,4905,4905,4905,4905,0
20240118,150200,23189205,4905,4905,4905,4905,0
20240118,150100,23189205,4905,4905,4905,4905,0
20240118,150000,23189205,4905,4905,4905,4905,0
20240118,145900,23189205,4905,4905,4905,4905,0
20240118,145800,23189205,4905,4905,4905,4905,0
20240118,145700,23189205,4905,4905,4905,4905,0
20240118,145600,23189205,4905,4905,4905,4905,0
20240118,145500,23189205,4905,4905,4905,4905,0
20240118,145400,23189205,4905,4905,4905,4905,0
20240118,145300,23189205,4905,4905,4905,4905,0
20240118,145200,23189205,4905,4905,4905,4905,0
20240118,145100,23189205,4905,4905,4905,4905,0
20240118,145000,23189205,4905,4905,4905,4905,0
20240118,144900,23189205,4905,4905,4905,4905,0
20240118,144800,23189205,4905,4905,4905,4905,0
20240118,144700,23189205,4905,4905,4905,4905,0
20240118,144600,23189205,4905,4860,4905,4860,2
20240118,144500,23179440,4905,4905,4905,4905,0
20240118,144400,23179440,4905,4905,4905,4905,0
20240118,144300,23179440,4905,4905,4905,4905,0
20240118,144200,23179440,4905,4905,4905,4905,0
20240118,144100,23179440,4905,4860,4905,4860,2
20240118,144000,23169675,4900,4900,4900,4900,0
20240118,143900,23169675,4900,4900,4900,4900,0
20240118,143800,23169675,4900,4900,4900,4900,0
20240118,143700,23169675,4900,4900,4900,4900,0
20240118,143600,23169675,4900,4900,4900,4900,0
20240118,143500,23169675,4900,4900,4900,4900,0
20240118,143400,23169675,4900,4900,4900,4900,0
20240118,143300,23169675,4900,4865,4900,4865,2
20240118,143200,23159910,4860,4875,4875,4860,50
20240118,143100,22916500,4905,4905,4905,4905,0
20240118,143000,22916500,4905,4905,4905,4905,0
20240118,142900,22916500,4905,4905,4905,4905,0
20240118,142800,22916500,4905,4905,4905,4905,0
20240118,142700,22916500,4905,4905,4905,4905,0
20240118,142600,22916500,4905,4905,4905,4905,0
20240118,142500,22916500,4905,4905,4905,4905,0
20240118,142400,22916500,4905,4905,4905,4905,0
20240118,142300,22916500,4905,4905,4905,4905,0
20240118,142200,22916500,4905,4905,4905,4905,0
20240118,142100,22916500,4905,4905,4905,4905,0
20240118,142000,22916500,4905,4905,4905,4905,0
20240118,141900,22916500,4905,4905,4905,4905,0
20240118,141800,22916500,4905,4905,4905,4905,0
20240118,141700,22916500,4905,4905,4905,4905,0
20240118,141600,22916500,4905,4905,4905,4905,0
20240118,141500,22916500,4905,4905,4905,4905,1
20240118,141400,22911595,4900,4900,4900,4900,0
20240118,141300,22911595,4900,4900,4900,4900,0
20240118,141200,22911595,4900,4900,4900,4900,0
20240118,141100,22911595,4900,4900,4900,4900,0
20240118,141000,22911595,4900,4900,4900,4900,0
20240118,140900,22911595,4900,4900,4900,4900,0
20240118,140800,22911595,4900,4900,4900,4900,0
20240118,140700,22911595,4900,4900,4900,4900,0
20240118,140600,22911595,4900,4900,4900,4900,10
20240118,140500,22862595,4860,4860,4860,4860,0
20240118,140400,22862595,4860,4860,4860,4860,0
20240118,140300,22862595,4860,4860,4860,4860,0
20240118,140200,22862595,4860,4860,4860,4860,0
20240118,140100,22862595,4860,4880,4880,4860,321
20240118,140000,21302000,4920,4920,4920,4920,0
20240118,135900,21302000,4920,4920,4920,4920,0
20240118,135800,21302000,4920,4920,4920,4920,0
20240118,135700,21302000,4920,4920,4920,4920,0
20240118,135600,21302000,4920,4920,4920,4920,0
20240118,135500,21302000,4920,4920,4920,4920,0
20240118,135400,21302000,4920,4920,4920,4920,104
20240118,135300,20790320,4920,4920,4920,4920,0
20240118,135200,20790320,4920,4920,4920,4920,0
20240118,135100,20790320,4920,4920,4920,4920,2
20240118,135000,20780480,4920,4920,4920,4920,0
20240118,134900,20780480,4920,4920,4920,4920,1
20240118,134800,20775560,4920,4920,4920,4920,1
20240118,134700,20770640,4920,4920,4920,4920,1
20240118,134600,20765720,4920,4920,4920,4920,14
20240118,134500,20696840,4920,4920,4920,4920,0
20240118,134400,20696840,4920,4920,4920,4920,0
20240118,134300,20696840,4920,4920,4920,4920,1
20240118,134200,20691920,4920,4920,4920,4920,1
20240118,134100,20687000,4920,4920,4920,4920,1
20240118,134000,20682080,4920,4920,4920,4920,254
20240118,133900,19432400,4920,4920,4920,4920,1
20240118,133800,19427480,4930,4930,4930,4930,0
20240118,133700,19427480,4930,4930,4930,4930,0
20240118,133600,19427480,4930,4930,4930,4930,0
20240118,133500,19427480,4930,4930,4930,4930,0
20240118,133400,19427480,4930,4930,4930,4930,0
20240118,133300,19427480,4930,4930,4930,4930,4
20240118,133200,19407760,4930,4930,4930,4930,0
20240118,133100,19407760,4930,4930,4930,4930,0
20240118,133000,19407760,4930,4930,4930,4930,0
20240118,132900,19407760,4930,4930,4930,4930,0
20240118,132800,19407760,4930,4930,4930,4930,0
20240118,132700,19407760,4930,4930,4930,4930,0
20240118,132600,19407760,4930,4930,4930,4930,0
20240118,132500,19407760,4930,4930,4930,4930,0
20240118,132400,19407760,4930,4930,4930,4930,0
20240118,132300,19407760,4930,4930,4930,4930,0
20240118,132200,19407760,4930,4930,4930,4930,0
20240118,132100,19407760,4930,4930,4930,4930,0
20240118,132000,19407760,4930,4930,4930,4930,0
20240118,131900,19407760,4930,4930,4930,4930,1
20240118,131800,19402830,4930,4930,4930,4930,0
20240118,131700,19402830,4930,4930,4930,4930,0
20240118,131600,19402830,4930,4930,4930,4930,1
20240118,131500,19397900,4930,4930,4930,4930,0
20240118,131400,19397900,4930,4930,4930,4930,0
20240118,131300,19397900,4930,4930,4930,4930,1
20240118,131200,19392970,4930,4930,4930,4930,0
20240118,131100,19392970,4930,4930,4930,4930,0
20240118,131000,19392970,4930,4930,4930,4930,1
20240118,130900,19388040,4930,4930,4930,4930,0
20240118,130800,19388040,4930,4930,4930,4930,0
20240118,130700,19388040,4930,4930,4930,4930,1
20240118,130600,19383110,4930,4930,4930,4930,0
20240118,130500,19383110,4930,4930,4930,4930,0
20240118,130400,19383110,4930,4930,4930,4930,1
20240118,130300,19378180,4930,4930,4930,4930,1
20240118,130200,19373250,4930,4930,4930,4930,1
20240118,130100,19368320,4930,4925,4930,4925,115
20240118,130000,18801375,4930,4930,4930,4930,0
20240118,125900,18801375,4930,4930,4930,4930,0
20240118,125800,18801375,4930,4930,4930,4930,0
20240118,125700,18801375,4930,4930,4930,4930,0
20240118,125600,18801375,4930,4930,4930,4930,0
20240118,125500,18801375,4930,4930,4930,4930,0
20240118,125400,18801375,4930,4930,4930,4930,0
20240118,125300,18801375,4930,4930,4930,4930,0
20240118,125200,18801375,4930,4930,4930,4930,0
20240118,125100,18801375,4930,4930,4930,4930,0
20240118,125000,18801375,4930,4930,4930,4930,0
20240118,124900,18801375,4930,4930,4930,4930,0
20240118,124800,18801375,4930,4930,4930,4930,0
20240118,124700,18801375,4930,4930,4930,4930,0
20240118,124600,18801375,4930,4930,4930,4930,16
20240118,124500,18722495,4905,4905,4905,4905,0
20240118,124400,18722495,4905,4905,4905,4905,0
20240118,124300,18722495,4905,4905,4905,4905,0
20240118,124200,18722495,4905,4905,4905,4905,0
20240118,124100,18722495,4905,4905,4905,4905,0
20240118,124000,18722495,4905,4905,4905,4905,0
20240118,123900,18722495,4905,4905,4905,4905,0
20240118,123800,18722495,4905,4905,4905,4905,0
20240118,123700,18722495,4905,4905,4905,4905,0
20240118,123600,18722495,4905,4905,4905,4905,0
20240118,123500,18722495,4905,4905,4905,4905,0
20240118,123400,18722495,4905,4905,4905,4905,1
20240118,123300,18717590,4925,4925,4925,4925,34
20240118,123200,18550140,4930,4930,4930,4930,0
20240118,123100,18550140,4930,4930,4930,4930,0
20240118,123000,18550140,4930,4930,4930,4930,1
20240118,122900,18545210,4925,4925,4925,4925,1
20240118,122800,18540285,4925,4925,4925,4925,0
20240118,122700,18540285,4925,4925,4925,4925,0
20240118,122600,18540285,4925,4925,4925,4925,1
20240118,122500,18535360,4925,4925,4925,4925,4
20240118,122400,18515660,4905,4905,4905,4905,0
20240118,122300,18515660,4905,4905,4905,4905,0
20240118,122200,18515660,4905,4905,4905,4905,0
20240118,122100,18515660,4905,4905,4905,4905,0
20240118,122000,18515660,4905,4905,4905,4905,70
20240118,121900,18172310,4905,4905,4905,4905,0
20240118,121800,18172310,4905,4905,4905,4905,0
20240118,121700,18172310,4905,4905,4905,4905,0
20240118,121600,18172310,4905,4905,4905,4905,0
20240118,121500,18172310,4905,4905,4905,4905,0
20240118,121400,18172310,4905,4905,4905,4905,0
20240118,121300,18172310,4905,4905,4905,4905,0
20240118,121200,18172310,4905,4905,4905,4905,10
20240118,121100,18123260,4860,4860,4860,4860,0
20240118,121000,18123260,4860,4860,4860,4860,0
20240118,120900,18123260,4860,4860,4860,4860,0
20240118,120800,18123260,4860,4860,4860,4860,0
20240118,120700,18123260,4860,4860,4860,4860,0
20240118,120600,18123260,4860,4860,4860,4860,0
20240118,120500,18123260,4860,4860,4860,4860,0
20240118,120400,18123260,4860,4860,4860,4860,0
20240118,120300,18123260,4860,4860,4860,4860,0
20240118,120200,18123260,4860,4860,4860,4860,0
20240118,120100,18123260,4860,4860,4860,4860,0
20240118,120000,18123260,4860,4860,4860,4860,0
20240118,115900,18123260,4860,4860,4860,4860,18
20240118,115800,18035780,4860,4860,4860,4860,0
20240118,115700,18035780,4860,4860,4860,4860,20
20240118,115600,17938580,4860,4860,4860,4860,18
20240118,115500,17851100,4860,4860,4860,4860,16
20240118,115400,17773340,4860,4860,4860,4860,0
20240118,115300,17773340,4860,4860,4860,4860,18
20240118,115200,17685860,4900,4900,4900,4900,0
20240118,115100,17685860,4900,4865,4900,4865,4
20240118,115000,17666365,4860,4860,4860,4860,18
20240118,114900,17578885,4865,4865,4865,4865,0
20240118,114800,17578885,4865,4860,4865,4860,25
20240118,114700,17457365,4860,4860,4860,4860,0
20240118,114600,17457365,4860,4860,4860,4860,15
20240118,114500,17384465,4860,4860,4860,4860,0
20240118,114400,17384465,4860,4860,4860,4860,20
20240118,114300,17287265,4865,4865,4865,4865,0
20240118,114200,17287265,4865,4865,4865,4865,0
20240118,114100,17287265,4865,4865,4865,4865,9
20240118,114000,17243480,4865,4865,4865,4865,1
20240118,113900,17238615,4860,4860,4860,4860,23
20240118,113800,17126835,4860,4860,4860,4860,0
20240118,113700,17126835,4860,4860,4860,4860,13
20240118,113600,17063655,4860,4860,4860,4860,0
20240118,113500,17063655,4860,4860,4860,4860,0
20240118,113400,17063655,4860,4860,4860,4860,18
20240118,113300,16976175,4860,4860,4860,4860,0
20240118,113200,16976175,4860,4860,4860,4860,18
20240118,113100,16888695,4860,4860,4860,4860,0
20240118,113000,16888695,4860,4860,4860,4860,20
20240118,112900,16791495,4865,4865,4865,4865,1
20240118,112800,16786630,4860,4865,4865,4860,17
20240118,112700,16704005,4865,4865,4865,4865,1
20240118,112600,16699140,4865,4865,4865,4865,1
20240118,112500,16694275,4860,4865,4865,4860,22
20240118,112400,16587350,4865,4865,4865,4865,1
20240118,112300,16582485,4860,4865,4865,4860,16
20240118,112200,16504720,4865,4865,4865,4865,1
20240118,112100,16499855,4865,4865,4865,4860,59
20240118,112000,16212910,4865,4865,4865,4865,1
20240118,111900,16208045,4860,4860,4860,4860,0
20240118,111800,16208045,4860,4860,4860,4860,18
20240118,111700,16120565,4860,4860,4860,4860,0
20240118,111600,16120565,4860,4860,4860,4860,20
20240118,111500,16023365,4860,4860,4860,4860,12
20240118,111400,15965045,4860,4860,4860,4860,16
20240118,111300,15887285,4860,4860,4860,4860,0
20240118,111200,15887285,4860,4860,4860,4860,23
20240118,111100,15775505,4865,4865,4865,4865,0
20240118,111000,15775505,4865,4865,4865,4865,0
20240118,110900,15775505,4865,4865,4865,4865,1
20240118,110800,15770640,4865,4865,4865,4865,0
20240118,110700,15770640,4865,4865,4865,4865,19
20240118,110600,15678205,4860,4860,4860,4860,0
20240118,110500,15678205,4860,4860,4860,4860,17
20240118,110400,15595585,4860,4860,4860,4860,0
20240118,110300,15595585,4860,4860,4860,4860,21
20240118,110200,15493525,4860,4860,4860,4860,0
20240118,110100,15493525,4860,4860,4860,4860,0
20240118,110000,15493525,4860,4860,4860,4860,15
20240118,105900,15420625,4860,4860,4860,4860,0
20240118,105800,15420625,4860,4865,4865,4860,21
20240118,105700,15318525,4865,4865,4865,4865,0
20240118,105600,15318525,4865,4865,4865,4865,15
20240118,105500,15245550,4865,4865,4865,4865,0
20240118,105400,15245550,4865,4865,4865,4865,0
20240118,105300,15245550,4865,4865,4865,4865,18
20240118,105200,15157980,4865,4865,4865,4865,0
20240118,105100,15157980,4865,4865,4865,4865,18
20240118,105000,15070410,4930,4930,4930,4930,0
20240118,104900,15070410,4930,4865,4930,4865,21
20240118,104800,14968180,4930,4930,4930,4930,1
20240118,104700,14963250,4865,4865,4865,4865,16
20240118,104600,14885410,4935,4935,4935,4935,1
20240118,104500,14880475,4935,4935,4935,4935,1
20240118,104400,14875540,4935,4860,4935,4860,60
20240118,104300,14581545,4860,4860,4860,4860,0
20240118,104200,14581545,4860,4860,4860,4860,14
20240118,104100,14513505,4870,4870,4870,4870,0
20240118,104000,14513505,4870,4870,4870,4870,20
20240118,103900,14416105,4870,4870,4870,4870,0
20240118,103800,14416105,4870,4870,4870,4870,0
20240118,103700,14416105,4870,4870,4870,4870,16
20240118,103600,14338185,4875,4875,4875,4875,0
20240118,103500,14338185,4875,4875,4875,4875,18
20240118,103400,14250435,4925,4925,4925,4925,0
20240118,103300,14250435,4925,4870,4925,4870,123
20240118,103200,13649080,4870,4870,4870,4870,0
20240118,103100,13649080,4870,4870,4870,4870,23
20240118,103000,13537070,4870,4870,4870,4870,59
20240118,102900,13249740,4870,4870,4870,4870,81
20240118,102800,12855270,4870,4870,4870,4870,17
20240118,102700,12772480,4870,4870,4870,4870,0
20240118,102600,12772480,4870,4870,4870,4870,20
20240118,102500,12675080,4870,4870,4870,4870,0
20240118,102400,12675080,4870,4870,4870,4870,16
20240118,102300,12597160,4870,4870,4870,4870,113
20240118,102200,12046850,4870,4870,4870,4870,19
20240118,102100,11954320,4875,4875,4875,4875,0
20240118,102000,11954320,4875,4875,4875,4875,0
20240118,101900,11954320,4875,4870,4875,4870,28
20240118,101800,11817905,4870,4870,4870,4870,100
20240118,101700,11330905,4870,4870,4870,4870,18
20240118,101600,11243245,4875,4875,4875,4875,0
20240118,101500,11243245,4875,4870,4875,4870,31
20240118,101400,11092210,4870,4870,4870,4870,0
20240118,101300,11092210,4870,4870,4870,4870,0
20240118,101200,11092210,4870,4870,4870,4870,23
20240118,101100,10980200,4875,4875,4875,4875,0
20240118,101000,10980200,4875,4870,4875,4870,47
20240118,100900,10751140,4870,4870,4870,4870,9
20240118,100800,10707310,4870,4870,4870,4870,21
20240118,100700,10605040,4870,4870,4870,4870,0
20240118,100600,10605040,4870,4870,4870,4870,15
20240118,100500,10531990,4875,4875,4875,4875,45
20240118,100400,10312615,4870,4870,4870,4870,0
20240118,100300,10312615,4870,4870,4870,4870,18
20240118,100200,10224955,4870,4870,4870,4870,0
20240118,100100,10224955,4870,4870,4870,4870,18
20240118,100000,10137295,4875,4875,4875,4875,0
20240118,095900,10137295,4875,4870,4875,4870,40
20240118,095800,9942395,4870,4870,4870,4870,3
20240118,095700,9927785,4870,4870,4870,4870,0
20240118,095600,9927785,4870,4860,4870,4860,374
20240118,095500,8106555,4860,4860,4860,4860,1
20240118,095400,8101695,4860,4860,4860,4860,3
20240118,095300,8087115,4860,4860,4860,4860,82
20240118,095200,7688595,4850,4850,4850,4850,17
20240118,095100,7606145,4850,4850,4850,4850,10
20240118,095000,7557645,4855,4855,4855,4855,11
20240118,094900,7504240,4855,4855,4855,4855,0
20240118,094800,7504240,4855,4855,4855,4855,0
20240118,094700,7504240,4855,4855,4855,4855,15
20240118,094600,7431415,4850,4850,4850,4850,0
20240118,094500,7431415,4850,4850,4850,4850,21
20240118,094400,7329565,4850,4850,4850,4850,0
20240118,094300,7329565,4850,4850,4850,4850,15
20240118,094200,7256815,4850,4850,4850,4850,0
20240118,094100,7256815,4850,4850,4850,4850,21
20240118,094000,7154965,4855,4855,4855,4855,0
20240118,093900,7154965,4855,4855,4855,4855,0
20240118,093800,7154965,4855,4855,4855,4855,15
20240118,093700,7082140,4855,4855,4855,4855,0
20240118,093600,7082140,4855,4865,4865,4855,116
20240118,093500,6518650,4865,4865,4865,4865,0
20240118,093400,6518650,4865,4865,4865,4865,13
20240118,093300,6455405,4870,4870,4870,4870,100
20240118,093200,5968405,4865,4865,4865,4865,0
20240118,093100,5968405,4865,4865,4865,4865,22
20240118,093000,5861375,4870,4870,4870,4870,19
20240118,092900,5768845,4865,4865,4865,4865,31
20240118,092800,5618030,4865,4865,4865,4865,0
20240118,092700,5618030,4865,4865,4865,4865,18
20240118,092600,5530460,4870,4870,4870,4870,5
20240118,092500,5506110,4865,4865,4865,4865,18
20240118,092400,5418540,4865,4865,4865,4865,0
20240118,092300,5418540,4865,4865,4865,4865,0
20240118,092200,5418540,4865,4870,4870,4865,27
20240118,092100,5287160,4865,4865,4865,4865,0
20240118,092000,5287160,4865,4865,4865,4865,14
20240118,091900,5219050,4870,4870,4870,4870,7
20240118,091800,5184960,4865,4865,4865,4865,22
20240118,091700,5077930,4870,4870,4870,4870,0
20240118,091600,5077930,4870,4870,4870,4870,6
20240118,091500,5048710,4865,4865,4865,4865,14
20240118,091400,4980600,4865,4865,4865,4865,0
20240118,091300,4980600,4865,4865,4865,4865,21
20240118,091200,4878435,4865,4865,4865,4865,0
20240118,091100,4878435,4865,4865,4865,4865,15
20240118,091000,4805460,4865,4865,4865,4865,0
20240118,090900,4805460,4865,4865,4865,4865,22
20240118,090800,4698430,4870,4865,4870,4865,9
20240118,090700,4654625,4865,4865,4865,4865,50
20240118,090600,4411375,4870,4870,4870,4870,40
20240118,090500,4216575,4870,4870,4870,4870,0
20240118,090400,4216575,4870,4875,4875,4870,536
20240118,090300,1603755,4870,4870,4870,4870,0
20240118,090200,1603755,4870,4870,4870,4870,14
20240118,090100,1535575,4870,4870,4870,4870,10
20240118,090000,1486875,4875,4875,4875,4875,298