KissMeData/108230/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,201200,522953720,6980,6980,6980,6980,3947
20240118,201100,522953720,6980,6980,6980,6980,0
20240118,201000,522953720,6980,6980,6980,6980,0
20240118,200900,522953720,6980,6980,6980,6980,0
20240118,200800,522953720,6980,6980,6980,6980,0
20240118,200700,522953720,6980,6980,6980,6980,0
20240118,200600,522953720,6980,6980,6980,6980,0
20240118,200500,522953720,6980,6980,6980,6980,0
20240118,200400,522953720,6980,6980,6980,6980,0
20240118,200300,522953720,6980,6980,6980,6980,0
20240118,200200,522953720,6980,6980,6980,6980,0
20240118,200100,522953720,6980,6980,6980,6980,0
20240118,200000,522953720,6980,6980,6980,6980,0
20240118,195900,522953720,6980,6980,6980,6980,0
20240118,195800,522953720,6980,6980,6980,6980,0
20240118,195700,522953720,6980,6980,6980,6980,0
20240118,195600,522953720,6980,6980,6980,6980,0
20240118,195500,522953720,6980,6980,6980,6980,0
20240118,195400,522953720,6980,6980,6980,6980,0
20240118,195300,522953720,6980,6980,6980,6980,0
20240118,195200,522953720,6980,6980,6980,6980,0
20240118,195100,522953720,6980,6980,6980,6980,0
20240118,195000,522953720,6980,6980,6980,6980,0
20240118,194900,522953720,6980,6980,6980,6980,0
20240118,194800,522953720,6980,6980,6980,6980,0
20240118,194700,522953720,6980,6980,6980,6980,0
20240118,194600,522953720,6980,6980,6980,6980,0
20240118,194500,522953720,6980,6980,6980,6980,0
20240118,194400,522953720,6980,6980,6980,6980,0
20240118,194300,522953720,6980,6980,6980,6980,0
20240118,194200,522953720,6980,6980,6980,6980,3947
20240118,194100,522953720,6980,6980,6980,6980,0
20240118,194000,522953720,6980,6980,6980,6980,0
20240118,193900,522953720,6980,6980,6980,6980,0
20240118,193800,522953720,6980,6980,6980,6980,0
20240118,193700,522953720,6980,6980,6980,6980,0
20240118,193600,522953720,6980,6980,6980,6980,0
20240118,193500,522953720,6980,6980,6980,6980,0
20240118,193400,522953720,6980,6980,6980,6980,0
20240118,193300,522953720,6980,6980,6980,6980,0
20240118,193200,522953720,6980,6980,6980,6980,0
20240118,193100,522953720,6980,6980,6980,6980,0
20240118,193000,522953720,6980,6980,6980,6980,0
20240118,192900,522953720,6980,6980,6980,6980,0
20240118,192800,522953720,6980,6980,6980,6980,0
20240118,192700,522953720,6980,6980,6980,6980,0
20240118,192600,522953720,6980,6980,6980,6980,0
20240118,192500,522953720,6980,6980,6980,6980,0
20240118,192400,522953720,6980,6980,6980,6980,0
20240118,192300,522953720,6980,6980,6980,6980,0
20240118,192200,522953720,6980,6980,6980,6980,0
20240118,192100,522953720,6980,6980,6980,6980,0
20240118,192000,522953720,6980,6980,6980,6980,0
20240118,191900,522953720,6980,6980,6980,6980,0
20240118,191800,522953720,6980,6980,6980,6980,0
20240118,191700,522953720,6980,6980,6980,6980,0
20240118,191600,522953720,6980,6980,6980,6980,0
20240118,191500,522953720,6980,6980,6980,6980,0
20240118,191400,522953720,6980,6980,6980,6980,0
20240118,191300,522953720,6980,6980,6980,6980,0
20240118,191200,522953720,6980,6980,6980,6980,3947
20240118,191100,522953720,6980,6980,6980,6980,0
20240118,191000,522953720,6980,6980,6980,6980,0
20240118,190900,522953720,6980,6980,6980,6980,0
20240118,190800,522953720,6980,6980,6980,6980,0
20240118,190700,522953720,6980,6980,6980,6980,0
20240118,190600,522953720,6980,6980,6980,6980,0
20240118,190500,522953720,6980,6980,6980,6980,0
20240118,190400,522953720,6980,6980,6980,6980,0
20240118,190300,522953720,6980,6980,6980,6980,0
20240118,190200,522953720,6980,6980,6980,6980,0
20240118,190100,522953720,6980,6980,6980,6980,0
20240118,190000,522953720,6980,6980,6980,6980,0
20240118,185900,522953720,6980,6980,6980,6980,0
20240118,185800,522953720,6980,6980,6980,6980,0
20240118,185700,522953720,6980,6980,6980,6980,0
20240118,185600,522953720,6980,6980,6980,6980,0
20240118,185500,522953720,6980,6980,6980,6980,0
20240118,185400,522953720,6980,6980,6980,6980,0
20240118,185300,522953720,6980,6980,6980,6980,0
20240118,185200,522953720,6980,6980,6980,6980,0
20240118,185100,522953720,6980,6980,6980,6980,0
20240118,185000,522953720,6980,6980,6980,6980,0
20240118,184900,522953720,6980,6980,6980,6980,0
20240118,184800,522953720,6980,6980,6980,6980,0
20240118,184700,522953720,6980,6980,6980,6980,0
20240118,184600,522953720,6980,6980,6980,6980,0
20240118,184500,522953720,6980,6980,6980,6980,0
20240118,184400,522953720,6980,6980,6980,6980,0
20240118,184300,522953720,6980,6980,6980,6980,0
20240118,184200,522953720,6980,6980,6980,6980,3947
20240118,184100,522953720,6980,6980,6980,6980,0
20240118,184000,522953720,6980,6980,6980,6980,0
20240118,183900,522953720,6980,6980,6980,6980,0
20240118,183800,522953720,6980,6980,6980,6980,0
20240118,183700,522953720,6980,6980,6980,6980,0
20240118,183600,522953720,6980,6980,6980,6980,0
20240118,183500,522953720,6980,6980,6980,6980,0
20240118,183400,522953720,6980,6980,6980,6980,0
20240118,183300,522953720,6980,6980,6980,6980,0
20240118,183200,522953720,6980,6980,6980,6980,0
20240118,183100,522953720,6980,6980,6980,6980,0
20240118,183000,522953720,6980,6980,6980,6980,0
20240118,182900,522953720,6980,6980,6980,6980,0
20240118,182800,522953720,6980,6980,6980,6980,0
20240118,182700,522953720,6980,6980,6980,6980,0
20240118,182600,522953720,6980,6980,6980,6980,0
20240118,182500,522953720,6980,6980,6980,6980,0
20240118,182400,522953720,6980,6980,6980,6980,0
20240118,182300,522953720,6980,6980,6980,6980,0
20240118,182200,522953720,6980,6980,6980,6980,0
20240118,182100,522953720,6980,6980,6980,6980,0
20240118,182000,522953720,6980,6980,6980,6980,0
20240118,181900,522953720,6980,6980,6980,6980,0
20240118,181800,522953720,6980,6980,6980,6980,0
20240118,181700,522953720,6980,6980,6980,6980,0
20240118,181600,522953720,6980,6980,6980,6980,0
20240118,181500,522953720,6980,6980,6980,6980,0
20240118,181400,522953720,6980,6980,6980,6980,0
20240118,181300,522953720,6980,6980,6980,6980,0
20240118,181200,522953720,6980,6980,6980,6980,3947
20240118,181100,522953720,6980,6980,6980,6980,0
20240118,181000,522953720,6980,6980,6980,6980,0
20240118,180900,522953720,6980,6980,6980,6980,0
20240118,180800,522953720,6980,6980,6980,6980,0
20240118,180700,522953720,6980,6980,6980,6980,0
20240118,180600,522953720,6980,6980,6980,6980,0
20240118,180500,522953720,6980,6980,6980,6980,0
20240118,180400,522953720,6980,6980,6980,6980,0
20240118,180300,522953720,6980,6980,6980,6980,0
20240118,180200,522953720,6980,6980,6980,6980,0
20240118,180100,522953720,6980,6980,6980,6980,0
20240118,180000,522953720,6980,6980,6980,6980,0
20240118,175900,522953720,6980,6980,6980,6980,0
20240118,175800,522953720,6980,6980,6980,6980,0
20240118,175700,522953720,6980,6980,6980,6980,0
20240118,175600,522953720,6980,6980,6980,6980,0
20240118,175500,522953720,6980,6980,6980,6980,0
20240118,175400,522953720,6980,6980,6980,6980,0
20240118,175300,522953720,6980,6980,6980,6980,0
20240118,175200,522953720,6980,6980,6980,6980,0
20240118,175100,522953720,6980,6980,6980,6980,0
20240118,175000,522953720,6980,6980,6980,6980,0
20240118,174900,522953720,6980,6980,6980,6980,0
20240118,174800,522953720,6980,6980,6980,6980,0
20240118,174700,522953720,6980,6980,6980,6980,0
20240118,174600,522953720,6980,6980,6980,6980,0
20240118,174500,522953720,6980,6980,6980,6980,0
20240118,174400,522953720,6980,6980,6980,6980,0
20240118,174300,522953720,6980,6980,6980,6980,0
20240118,174200,522953720,6980,6980,6980,6980,3947
20240118,174100,522953720,6980,6980,6980,6980,0
20240118,174000,522953720,6980,6980,6980,6980,0
20240118,173900,522953720,6980,6980,6980,6980,0
20240118,173800,522953720,6980,6980,6980,6980,0
20240118,173700,522953720,6980,6980,6980,6980,0
20240118,173600,522953720,6980,6980,6980,6980,0
20240118,173500,522953720,6980,6980,6980,6980,0
20240118,173400,522953720,6980,6980,6980,6980,0
20240118,173300,522953720,6980,6980,6980,6980,0
20240118,173200,522953720,6980,6980,6980,6980,0
20240118,173100,522953720,6980,6980,6980,6980,0
20240118,173000,522953720,6980,6980,6980,6980,0
20240118,172900,522953720,6980,6980,6980,6980,0
20240118,172800,522953720,6980,6980,6980,6980,0
20240118,172700,522953720,6980,6980,6980,6980,0
20240118,172600,522953720,6980,6980,6980,6980,0
20240118,172500,522953720,6980,6980,6980,6980,0
20240118,172400,522953720,6980,6980,6980,6980,0
20240118,172300,522953720,6980,6980,6980,6980,0
20240118,172200,522953720,6980,6980,6980,6980,0
20240118,172100,522953720,6980,6980,6980,6980,0
20240118,172000,522953720,6980,6980,6980,6980,0
20240118,171900,522953720,6980,6980,6980,6980,0
20240118,171800,522953720,6980,6980,6980,6980,0
20240118,171700,522953720,6980,6980,6980,6980,0
20240118,171600,522953720,6980,6980,6980,6980,0
20240118,171500,522953720,6980,6980,6980,6980,0
20240118,171400,522953720,6980,6980,6980,6980,0
20240118,171300,522953720,6980,6980,6980,6980,0
20240118,171200,522953720,6980,6980,6980,6980,3947
20240118,171100,522953720,6980,6980,6980,6980,0
20240118,171000,522953720,6980,6980,6980,6980,0
20240118,170900,522953720,6980,6980,6980,6980,0
20240118,170800,522953720,6980,6980,6980,6980,0
20240118,170700,522953720,6980,6980,6980,6980,0
20240118,170600,522953720,6980,6980,6980,6980,0
20240118,170500,522953720,6980,6980,6980,6980,0
20240118,170400,522953720,6980,6980,6980,6980,0
20240118,170300,522953720,6980,6980,6980,6980,0
20240118,170200,522953720,6980,6980,6980,6980,0
20240118,170100,522953720,6980,6980,6980,6980,0
20240118,170000,522953720,6980,6980,6980,6980,0
20240118,165900,522953720,6980,6980,6980,6980,0
20240118,165800,522953720,6980,6980,6980,6980,0
20240118,165700,522953720,6980,6980,6980,6980,0
20240118,165600,522953720,6980,6980,6980,6980,0
20240118,165500,522953720,6980,6980,6980,6980,0
20240118,165400,522953720,6980,6980,6980,6980,0
20240118,165300,522953720,6980,6980,6980,6980,0
20240118,165200,522953720,6980,6980,6980,6980,0
20240118,165100,522953720,6980,6980,6980,6980,0
20240118,165000,522953720,6980,6980,6980,6980,0
20240118,164900,522953720,6980,6980,6980,6980,0
20240118,164800,522953720,6980,6980,6980,6980,0
20240118,164700,522953720,6980,6980,6980,6980,0
20240118,164600,522953720,6980,6980,6980,6980,0
20240118,164500,522953720,6980,6980,6980,6980,0
20240118,164400,522953720,6980,6980,6980,6980,0
20240118,164300,522953720,6980,6980,6980,6980,0
20240118,164200,522953720,6980,6980,6980,6980,3947
20240118,164100,522953720,6980,6980,6980,6980,0
20240118,164000,522953720,6980,6980,6980,6980,0
20240118,163900,522953720,6980,6980,6980,6980,0
20240118,163800,522953720,6980,6980,6980,6980,0
20240118,163700,522953720,6980,6980,6980,6980,0
20240118,163600,522953720,6980,6980,6980,6980,0
20240118,163500,522953720,6980,6980,6980,6980,0
20240118,163400,522953720,6980,6980,6980,6980,0
20240118,163300,522953720,6980,6980,6980,6980,0
20240118,163200,522953720,6980,6980,6980,6980,0
20240118,163100,522953720,6980,6980,6980,6980,0
20240118,163000,522953720,6980,6980,6980,6980,0
20240118,162900,522953720,6980,6980,6980,6980,0
20240118,162800,522953720,6980,6980,6980,6980,0
20240118,162700,522953720,6980,6980,6980,6980,0
20240118,162600,522953720,6980,6980,6980,6980,0
20240118,162500,522953720,6980,6980,6980,6980,0
20240118,162400,522953720,6980,6980,6980,6980,0
20240118,162300,522953720,6980,6980,6980,6980,0
20240118,162200,522953720,6980,6980,6980,6980,0
20240118,162100,522953720,6980,6980,6980,6980,0
20240118,162000,522953720,6980,6980,6980,6980,0
20240118,161900,522953720,6980,6980,6980,6980,0
20240118,161800,522953720,6980,6980,6980,6980,0
20240118,161700,522953720,6980,6980,6980,6980,0
20240118,161600,522953720,6980,6980,6980,6980,0
20240118,161500,522953720,6980,6980,6980,6980,0
20240118,161400,522953720,6980,6980,6980,6980,0
20240118,161300,522953720,6980,6980,6980,6980,0
20240118,161200,522953720,6980,6980,6980,6980,3947
20240118,161100,522953720,6980,6980,6980,6980,0
20240118,161000,522953720,6980,6980,6980,6980,0
20240118,160900,522953720,6980,6980,6980,6980,0
20240118,160800,522953720,6980,6980,6980,6980,0
20240118,160700,522953720,6980,6980,6980,6980,0
20240118,160600,522953720,6980,6980,6980,6980,0
20240118,160500,522953720,6980,6980,6980,6980,0
20240118,160400,522953720,6980,6980,6980,6980,0
20240118,160300,522953720,6980,6980,6980,6980,0
20240118,160200,522953720,6980,6980,6980,6980,0
20240118,160100,522953720,6980,6980,6980,6980,0
20240118,160000,522953720,6980,6980,6980,6980,0
20240118,155900,522953720,6980,6980,6980,6980,0
20240118,155800,522953720,6980,6980,6980,6980,0
20240118,155700,522953720,6980,6980,6980,6980,0
20240118,155600,522953720,6980,6980,6980,6980,0
20240118,155500,522953720,6980,6980,6980,6980,0
20240118,155400,522953720,6980,6980,6980,6980,0
20240118,155300,522953720,6980,6980,6980,6980,0
20240118,155200,522953720,6980,6980,6980,6980,0
20240118,155100,522953720,6980,6980,6980,6980,0
20240118,155000,522953720,6980,6980,6980,6980,0
20240118,154900,522953720,6980,6980,6980,6980,0
20240118,154800,522953720,6980,6980,6980,6980,0
20240118,154700,522953720,6980,6980,6980,6980,0
20240118,154600,522953720,6980,6980,6980,6980,0
20240118,154500,522953720,6980,6980,6980,6980,0
20240118,154400,522953720,6980,6980,6980,6980,0
20240118,154300,522953720,6980,6980,6980,6980,0
20240118,154200,522953720,6980,6980,6980,6980,3947
20240118,154100,522953720,6980,6980,6980,6980,0
20240118,154000,522953720,6980,6980,6980,6980,0
20240118,153900,522953720,6980,6980,6980,6980,0
20240118,153800,522953720,6980,6980,6980,6980,0
20240118,153700,522953720,6980,6980,6980,6980,0
20240118,153600,522953720,6980,6980,6980,6980,0
20240118,153500,522953720,6980,6980,6980,6980,0
20240118,153400,522953720,6980,6980,6980,6980,0
20240118,153300,522953720,6980,6980,6980,6980,0
20240118,153200,522953720,6980,6980,6980,6980,0
20240118,153100,522953720,6980,6980,6980,6980,0
20240118,153000,522953720,6980,6980,6980,6980,3947
20240118,152900,495403660,6990,6990,6990,6990,0
20240118,152800,495403660,6990,6990,6990,6990,0
20240118,152700,495403660,6990,6990,6990,6990,0
20240118,152600,495403660,6990,6990,6990,6990,0
20240118,152500,495403660,6990,6990,6990,6990,0
20240118,152400,495403660,6990,6990,6990,6990,0
20240118,152300,495403660,6990,6990,6990,6990,0
20240118,152200,495403660,6990,6990,6990,6990,0
20240118,152100,495403660,6990,6990,6990,6990,0
20240118,152000,495403660,6990,6990,6990,6990,0
20240118,151900,495403660,6990,7000,7000,6990,56
20240118,151800,495011700,7000,7000,7000,6990,102
20240118,151700,494298700,6980,6990,6990,6980,194
20240118,151600,492943640,7000,6980,7000,6960,1001
20240118,151500,485968210,6990,7010,7010,6990,131
20240118,151400,485052200,6960,7010,7010,6960,2550
20240118,151300,467253820,7010,7010,7010,7010,0
20240118,151200,467253820,7010,7010,7010,7000,503
20240118,151100,463732790,7000,7000,7000,7000,60
20240118,151000,463312790,7000,7000,7000,7000,100
20240118,150900,462612790,7000,7000,7000,7000,0
20240118,150800,462612790,7000,6990,7000,6990,359
20240118,150700,460103180,6980,6980,6980,6980,143
20240118,150600,459105040,6990,6990,6990,6990,348
20240118,150500,456672520,6990,6990,6990,6990,43
20240118,150400,456371950,6990,6990,6990,6980,123
20240118,150300,455513280,6990,6990,6990,6980,286
20240118,150200,453516800,6990,6990,6990,6980,159
20240118,150100,452406890,6990,6990,6990,6990,1
20240118,150000,452399900,6980,6990,6990,6980,296
20240118,145900,450333260,6990,6990,6990,6990,172
20240118,145800,449130980,7000,7000,7000,7000,0
20240118,145700,449130980,7000,6990,7000,6990,858
20240118,145600,443133550,7000,7000,7000,7000,5
20240118,145500,443098550,7000,7000,7000,7000,10
20240118,145400,443028550,7000,6990,7000,6990,6
20240118,145300,442986580,7000,6990,7000,6990,7
20240118,145200,442937640,7000,7000,7000,7000,612
20240118,145100,438653640,7000,7000,7000,7000,13
20240118,145000,438562640,7000,7000,7000,7000,8
20240118,144900,438506640,7000,7000,7000,7000,0
20240118,144800,438506640,7000,7010,7010,7000,5
20240118,144700,438471620,7010,7010,7010,7010,0
20240118,144600,438471620,7010,7010,7010,7010,0
20240118,144500,438471620,7010,7010,7010,7010,0
20240118,144400,438471620,7010,6980,7010,6980,131
20240118,144300,437557210,7010,7010,7010,7010,0
20240118,144200,437557210,7010,7010,7010,7010,0
20240118,144100,437557210,7010,7010,7010,7010,3
20240118,144000,437536180,6980,6990,6990,6980,1000
20240118,143900,430552790,7010,7010,7010,7010,0
20240118,143800,430552790,7010,7000,7010,7000,266
20240118,143700,428690780,6990,6990,6990,6990,880
20240118,143600,422539580,7000,7000,7000,7000,0
20240118,143500,422539580,7000,7000,7000,7000,20
20240118,143400,422399580,7010,7010,7010,7010,1
20240118,143300,422392570,6980,6990,6990,6980,406
20240118,143200,419558190,6990,6990,6990,6990,827
20240118,143100,413777460,7020,7010,7020,7010,6
20240118,143000,413735390,6990,7000,7000,6990,400
20240118,142900,410939230,7030,7030,7030,7030,0
20240118,142800,410939230,7030,7030,7030,7030,0
20240118,142700,410939230,7030,7000,7030,7000,16
20240118,142600,410827200,7000,7030,7030,7000,320
20240118,142500,408586350,7030,7030,7030,7020,296
20240118,142400,406508150,7030,7020,7030,7020,143
20240118,142300,405504280,7020,7020,7020,7020,0
20240118,142200,405504280,7020,7020,7020,7020,0
20240118,142100,405504280,7020,7020,7020,7020,2
20240118,142000,405490240,7020,7020,7020,7020,14
20240118,141900,405391960,7020,7020,7020,7020,0
20240118,141800,405391960,7020,7020,7020,7020,0
20240118,141700,405391960,7020,7020,7020,7020,1
20240118,141600,405384940,7020,7020,7020,7020,2
20240118,141500,405370900,7020,7020,7020,7020,0
20240118,141400,405370900,7020,7020,7020,7020,2
20240118,141300,405356860,7020,7020,7020,7020,0
20240118,141200,405356860,7020,7020,7030,7020,58
20240118,141100,404949640,7020,7010,7020,7010,250
20240118,141000,403195320,7010,7010,7010,7010,1
20240118,140900,403188310,7000,7000,7000,7000,449
20240118,140800,400045310,7000,7000,7000,7000,0
20240118,140700,400045310,7000,6990,7000,6990,175
20240118,140600,398822050,6990,6990,6990,6990,8
20240118,140500,398766130,6990,6990,6990,6990,0
20240118,140400,398766130,6990,6990,6990,6950,1577
20240118,140300,387777490,7000,7000,7000,7000,0
20240118,140200,387777490,7000,7000,7000,7000,0
20240118,140100,387777490,7000,7000,7000,7000,1
20240118,140000,387770490,6990,6990,6990,6990,117
20240118,135900,386952660,7000,6980,7000,6980,1077
20240118,135800,379435180,7000,7000,7000,7000,1
20240118,135700,379428180,6990,6990,6990,6990,1100
20240118,135600,371739180,7000,7000,7010,7000,138
20240118,135500,370773170,7010,7010,7010,7000,20
20240118,135400,370633150,7000,7000,7000,7000,278
20240118,135300,368687150,7010,7000,7010,7000,62
20240118,135200,368252640,7010,7010,7010,7000,698
20240118,135100,363360830,7020,7020,7020,7020,300
20240118,135000,361254830,7030,7030,7030,7030,0
20240118,134900,361254830,7030,7030,7030,7030,1
20240118,134800,361247800,7020,7020,7020,7020,165
20240118,134700,360089500,7020,7000,7020,7000,502
20240118,134600,356575460,7000,7000,7000,7000,0
20240118,134500,356575460,7000,7000,7000,7000,178
20240118,134400,355329460,7000,7010,7020,6990,4353
20240118,134300,324859860,7010,7010,7010,7010,447
20240118,134200,321726390,7010,7020,7020,7010,2330
20240118,134100,305388480,7020,7040,7040,7020,3050
20240118,134000,283954980,7050,7050,7050,7050,0
20240118,133900,283954980,7050,7050,7050,7030,202
20240118,133800,282534880,7040,7040,7040,7040,1
20240118,133700,282527840,7050,7050,7050,7030,202
20240118,133600,281107740,7040,7040,7050,7040,129
20240118,133500,280199570,7050,7050,7050,7050,0
20240118,133400,280199570,7050,7040,7050,7040,31
20240118,133300,279981320,7050,7050,7050,7050,0
20240118,133200,279981320,7050,7050,7050,7050,0
20240118,133100,279981320,7050,7050,7050,7050,0
20240118,133000,279981320,7050,7040,7050,7040,71
20240118,132900,279481470,7050,7050,7050,7050,1
20240118,132800,279474420,7050,7050,7050,7050,0
20240118,132700,279474420,7050,7050,7050,7050,3
20240118,132600,279453270,7050,7050,7050,7050,220
20240118,132500,277902270,7060,7060,7060,7060,0
20240118,132400,277902270,7060,7060,7060,7060,4
20240118,132300,277874030,7060,7060,7060,7060,5
20240118,132200,277838730,7060,7040,7060,7040,39
20240118,132100,277564150,7060,7060,7060,7060,0
20240118,132000,277564150,7060,7060,7060,7060,0
20240118,131900,277564150,7060,7060,7060,7060,0
20240118,131800,277564150,7060,7060,7060,7060,0
20240118,131700,277564150,7060,7060,7060,7060,0
20240118,131600,277564150,7060,7060,7060,7060,2
20240118,131500,277550030,7060,7060,7060,7060,0
20240118,131400,277550030,7060,7060,7060,7060,1
20240118,131300,277542970,7030,7080,7080,7030,1766
20240118,131200,265110720,7080,7080,7080,7080,0
20240118,131100,265110720,7080,7060,7080,7060,3
20240118,131000,265089520,7080,7080,7080,7080,0
20240118,130900,265089520,7080,7080,7080,7080,0
20240118,130800,265089520,7080,7080,7080,7080,0
20240118,130700,265089520,7080,7080,7080,7080,0
20240118,130600,265089520,7080,7050,7080,7050,11
20240118,130500,265011940,7070,7070,7070,7070,202
20240118,130400,263583800,7070,7070,7070,7070,1
20240118,130300,263576730,7050,7070,7070,7050,123
20240118,130200,262708850,7070,7070,7070,7070,0
20240118,130100,262708850,7070,7070,7070,7070,0
20240118,130000,262708850,7070,7070,7070,7070,1
20240118,125900,262701780,7070,7070,7070,7070,21
20240118,125800,262553310,7070,7070,7070,7070,0
20240118,125700,262553310,7070,7070,7070,7070,21
20240118,125600,262404840,7070,7070,7070,7070,0
20240118,125500,262404840,7070,7070,7070,7070,0
20240118,125400,262404840,7070,7070,7070,7060,32
20240118,125300,262178900,7060,7060,7060,7060,0
20240118,125200,262178900,7060,7060,7060,7060,3
20240118,125100,262157720,7070,7070,7070,7070,0
20240118,125000,262157720,7070,7070,7070,7070,0
20240118,124900,262157720,7070,7070,7070,7070,0
20240118,124800,262157720,7070,7070,7070,7070,10
20240118,124700,262087020,7070,7070,7070,7070,0
20240118,124600,262087020,7070,7070,7070,7070,15
20240118,124500,261980970,7070,7070,7070,7070,0
20240118,124400,261980970,7070,7070,7070,7070,0
20240118,124300,261980970,7070,7070,7070,7070,0
20240118,124200,261980970,7070,7070,7070,7070,0
20240118,124100,261980970,7070,7070,7070,7070,0
20240118,124000,261980970,7070,7070,7070,7070,0
20240118,123900,261980970,7070,7070,7070,7070,0
20240118,123800,261980970,7070,7070,7070,7070,100
20240118,123700,261273970,7070,7070,7070,7070,0
20240118,123600,261273970,7070,7070,7070,7070,0
20240118,123500,261273970,7070,7070,7070,7070,0
20240118,123400,261273970,7070,7070,7070,7070,0
20240118,123300,261273970,7070,7070,7070,7070,0
20240118,123200,261273970,7070,7070,7070,7070,28
20240118,123100,261076010,7070,7070,7070,7070,0
20240118,123000,261076010,7070,7070,7070,7070,0
20240118,122900,261076010,7070,7070,7070,7070,1
20240118,122800,261068940,7050,7050,7050,7050,670
20240118,122700,256345440,7070,7070,7070,7070,0
20240118,122600,256345440,7070,7070,7070,7070,1
20240118,122500,256338370,7050,7050,7050,7050,145
20240118,122400,255316120,7050,7050,7050,7050,10
20240118,122300,255245620,7040,7050,7050,7040,14
20240118,122200,255146960,7050,7050,7050,7050,0
20240118,122100,255146960,7050,7050,7050,7050,1
20240118,122000,255139910,7040,7040,7040,7040,74
20240118,121900,254618950,7040,7040,7040,7040,0
20240118,121800,254618950,7040,7040,7040,7040,0
20240118,121700,254618950,7040,7040,7040,7030,508
20240118,121600,251047580,7050,7050,7050,7050,21
20240118,121500,250899530,7050,7050,7050,7050,5
20240118,121400,250864280,7050,7040,7050,7040,49
20240118,121300,250519310,7040,7060,7060,7040,1808
20240118,121200,237784910,7060,7060,7060,7060,1
20240118,121100,237777850,7060,7060,7060,7060,2
20240118,121000,237763730,7060,7060,7060,7060,0
20240118,120900,237763730,7060,7060,7060,7060,10
20240118,120800,237693130,7060,7060,7060,7060,10
20240118,120700,237622530,7060,7060,7060,7060,0
20240118,120600,237622530,7060,7060,7060,7060,0
20240118,120500,237622530,7060,7060,7060,7060,100
20240118,120400,236916530,7060,7060,7060,7060,0
20240118,120300,236916530,7060,7060,7060,7060,1
20240118,120200,236909470,7060,7060,7060,7060,1
20240118,120100,236902410,7040,7040,7040,7040,3
20240118,120000,236881290,7060,7050,7060,7050,1004
20240118,115900,229803080,7060,7060,7060,7050,191
20240118,115800,228456500,7090,7060,7090,7060,155
20240118,115700,227362140,7090,7090,7090,7090,1
20240118,115600,227355050,7060,7060,7060,7060,26
20240118,115500,227171490,7090,7100,7100,7070,2546
20240118,115400,209158110,7130,7130,7130,7130,0
20240118,115300,209158110,7130,7130,7130,7130,0
20240118,115200,209158110,7130,7130,7130,7130,0
20240118,115100,209158110,7130,7130,7130,7130,0
20240118,115000,209158110,7130,7130,7130,7130,0
20240118,114900,209158110,7130,7130,7130,7130,0
20240118,114800,209158110,7130,7100,7130,7100,181
20240118,114700,207872980,7110,7110,7110,7110,0
20240118,114600,207872980,7110,7110,7110,7110,0
20240118,114500,207872980,7110,7110,7110,7110,1
20240118,114400,207865870,7100,7110,7110,7100,1104
20240118,114300,200023440,7130,7130,7130,7130,71
20240118,114200,199517210,7110,7120,7120,7110,100
20240118,114100,198806200,7130,7130,7130,7130,0
20240118,114000,198806200,7130,7130,7130,7130,10
20240118,113900,198734900,7140,7140,7140,7140,0
20240118,113800,198734900,7140,7140,7140,7140,0
20240118,113700,198734900,7140,7140,7140,7140,0
20240118,113600,198734900,7140,7140,7140,7140,0
20240118,113500,198734900,7140,7140,7140,7140,0
20240118,113400,198734900,7140,7140,7140,7140,0
20240118,113300,198734900,7140,7140,7140,7140,0
20240118,113200,198734900,7140,7140,7140,7140,71
20240118,113100,198227960,7140,7140,7140,7140,2
20240118,113000,198213680,7140,7140,7140,7140,0
20240118,112900,198213680,7140,7140,7140,7140,0
20240118,112800,198213680,7140,7130,7140,7130,696
20240118,112700,193251190,7130,7130,7130,7130,0
20240118,112600,193251190,7130,7130,7130,7130,0
20240118,112500,193251190,7130,7130,7130,7130,0
20240118,112400,193251190,7130,7130,7130,7130,0
20240118,112300,193251190,7130,7130,7130,7130,0
20240118,112200,193251190,7130,7130,7130,7130,0
20240118,112100,193251190,7130,7130,7130,7130,0
20240118,112000,193251190,7130,7130,7130,7130,0
20240118,111900,193251190,7130,7130,7130,7130,1
20240118,111800,193244060,7100,7100,7100,7100,1884
20240118,111700,179867660,7100,7100,7100,7100,1500
20240118,111600,169217660,7100,7100,7100,7100,2043
20240118,111500,154712360,7100,7100,7100,7100,0
20240118,111400,154712360,7100,7100,7100,7100,0
20240118,111300,154712360,7100,7100,7100,7100,1
20240118,111200,154705260,7100,7100,7100,7100,16
20240118,111100,154591660,7100,7100,7100,7100,10
20240118,111000,154520660,7100,7100,7100,7100,0
20240118,110900,154520660,7100,7100,7100,7100,228
20240118,110800,152901860,7100,7100,7100,7100,0
20240118,110700,152901860,7100,7100,7100,7100,1
20240118,110600,152894760,7100,7130,7130,7100,954
20240118,110500,146119830,7130,7130,7130,7130,0
20240118,110400,146119830,7130,7130,7130,7130,0
20240118,110300,146119830,7130,7130,7130,7130,0
20240118,110200,146119830,7130,7130,7130,7130,0
20240118,110100,146119830,7130,7130,7130,7130,5
20240118,110000,146084180,7130,7130,7130,7130,0
20240118,105900,146084180,7130,7130,7130,7130,0
20240118,105800,146084180,7130,7130,7130,7130,0
20240118,105700,146084180,7130,7130,7130,7130,0
20240118,105600,146084180,7130,7130,7130,7130,0
20240118,105500,146084180,7130,7130,7130,7130,0
20240118,105400,146084180,7130,7090,7130,7090,2826
20240118,105300,126020050,7100,7100,7100,7100,0
20240118,105200,126020050,7100,7100,7100,7100,0
20240118,105100,126020050,7100,7100,7100,7100,1510
20240118,105000,115299050,7100,7100,7100,7100,5
20240118,104900,115263550,7100,7100,7100,7100,0
20240118,104800,115263550,7100,7100,7100,7100,0
20240118,104700,115263550,7100,7100,7100,7100,1
20240118,104600,115256450,7090,7090,7090,7090,0
20240118,104500,115256450,7090,7090,7090,7090,85
20240118,104400,114653800,7140,7140,7140,7140,14
20240118,104300,114553840,7090,7140,7140,7090,3005
20240118,104200,93239540,7140,7140,7140,7140,0
20240118,104100,93239540,7140,7140,7140,7140,2
20240118,104000,93225260,7140,7140,7140,7140,0
20240118,103900,93225260,7140,7140,7140,7140,0
20240118,103800,93225260,7140,7140,7140,7140,1
20240118,103700,93218120,7140,7130,7140,7130,148
20240118,103600,92162870,7120,7120,7120,7120,22
20240118,103500,92006230,7130,7130,7130,7130,0
20240118,103400,92006230,7130,7130,7130,7130,0
20240118,103300,92006230,7130,7130,7130,7130,0
20240118,103200,92006230,7130,7130,7130,7130,0
20240118,103100,92006230,7130,7130,7130,7130,0
20240118,103000,92006230,7130,7130,7130,7130,0
20240118,102900,92006230,7130,7130,7130,7130,0
20240118,102800,92006230,7130,7130,7130,7130,0
20240118,102700,92006230,7130,7130,7130,7130,0
20240118,102600,92006230,7130,7130,7130,7130,0
20240118,102500,92006230,7130,7130,7130,7130,0
20240118,102400,92006230,7130,7130,7130,7130,0
20240118,102300,92006230,7130,7130,7130,7130,0
20240118,102200,92006230,7130,7130,7130,7130,0
20240118,102100,92006230,7130,7130,7130,7130,0
20240118,102000,92006230,7130,7110,7130,7110,201
20240118,101900,90577100,7130,7100,7130,7100,101
20240118,101800,89859970,7130,7130,7130,7100,840
20240118,101700,83895910,7100,7100,7100,7100,500
20240118,101600,80345910,7140,7140,7140,7140,1
20240118,101500,80338770,7100,7100,7100,7100,300
20240118,101400,78208770,7140,7100,7140,7090,2001
20240118,101300,64020020,7140,7100,7140,7100,201
20240118,101200,62592880,7140,7140,7140,7140,1
20240118,101100,62585740,7100,7100,7100,7100,0
20240118,101000,62585740,7100,7130,7130,7100,3433
20240118,100900,38195630,7140,7140,7140,7140,1
20240118,100800,38188490,7140,7130,7140,7130,183
20240118,100700,36883690,7140,7130,7140,7130,301
20240118,100600,34737550,7140,7140,7140,7140,50
20240118,100500,34380550,7140,7140,7140,7140,0
20240118,100400,34380550,7140,7140,7140,7140,0
20240118,100300,34380550,7140,7140,7140,7140,82
20240118,100200,33795070,7150,7150,7150,7150,1
20240118,100100,33787920,7140,7140,7140,7140,200
20240118,100000,32359920,7150,7140,7150,7140,301
20240118,095900,30210770,7150,7150,7150,7150,2
20240118,095800,30196470,7160,7160,7160,7160,0
20240118,095700,30196470,7160,7160,7160,7160,3
20240118,095600,30174990,7160,7160,7160,7160,0
20240118,095500,30174990,7160,7170,7170,7160,45
20240118,095400,29852690,7170,7170,7170,7170,10
20240118,095300,29780990,7170,7170,7170,7170,3
20240118,095200,29759480,7170,7160,7170,7160,166
20240118,095100,28570910,7160,7160,7160,7160,0
20240118,095000,28570910,7160,7160,7160,7160,0
20240118,094900,28570910,7160,7160,7160,7160,0
20240118,094800,28570910,7160,7160,7160,7160,0
20240118,094700,28570910,7160,7160,7160,7160,0
20240118,094600,28570910,7160,7160,7160,7160,200
20240118,094500,27138910,7160,7160,7160,7160,1
20240118,094400,27131750,7160,7160,7160,7160,50
20240118,094300,26773750,7160,7160,7160,7160,0
20240118,094200,26773750,7160,7160,7160,7160,128
20240118,094100,25857270,7160,7160,7160,7160,35
20240118,094000,25606670,7160,7160,7160,7160,0
20240118,093900,25606670,7160,7160,7160,7160,0
20240118,093800,25606670,7160,7160,7160,7160,105
20240118,093700,24854870,7160,7160,7160,7160,1
20240118,093600,24847710,7160,7160,7160,7160,0
20240118,093500,24847710,7160,7160,7160,7160,0
20240118,093400,24847710,7160,7160,7160,7160,0
20240118,093300,24847710,7160,7160,7160,7160,0
20240118,093200,24847710,7160,7160,7160,7160,0
20240118,093100,24847710,7160,7160,7160,7160,0
20240118,093000,24847710,7160,7160,7160,7160,33
20240118,092900,24611430,7160,7160,7160,7160,1
20240118,092800,24604270,7170,7170,7170,7170,1
20240118,092700,24597100,7170,7170,7170,7170,25
20240118,092600,24417850,7170,7170,7170,7170,0
20240118,092500,24417850,7170,7170,7170,7170,146
20240118,092400,23371030,7170,7170,7170,7170,899
20240118,092300,16925200,7170,7140,7170,7140,2
20240118,092200,16910890,7170,7170,7170,7170,0
20240118,092100,16910890,7170,7170,7170,7170,0
20240118,092000,16910890,7170,7170,7170,7170,0
20240118,091900,16910890,7170,7170,7170,7170,800
20240118,091800,11174890,7170,7170,7170,7170,10
20240118,091700,11103190,7170,7170,7170,7170,74
20240118,091600,10572610,7170,7180,7180,7170,118
20240118,091500,9725630,7180,7180,7180,7180,8
20240118,091400,9668190,7190,7190,7190,7190,0
20240118,091300,9668190,7190,7180,7190,7180,10
20240118,091200,9596380,7190,7190,7190,7190,1
20240118,091100,9589190,7210,7210,7210,7210,0
20240118,091000,9589190,7210,7210,7210,7210,15
20240118,090900,9481040,7210,7210,7210,7210,1
20240118,090800,9473830,7200,7200,7200,7200,20
20240118,090700,9329830,7210,7230,7230,7130,12
20240118,090600,9243640,7230,7230,7230,7230,0
20240118,090500,9243640,7230,7200,7230,7200,26
20240118,090400,9056410,7230,7180,7230,7180,8
20240118,090300,8998920,7230,7230,7230,7230,0
20240118,090200,8998920,7230,7230,7230,7230,0
20240118,090100,8998920,7230,7170,7230,7130,229
20240118,090000,7351670,7170,7180,7180,7150,1024