KissMeData/034810/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,191700,126741720,7530,7530,7530,7530,430
20240118,191600,126741720,7530,7530,7530,7530,0
20240118,191500,126741720,7530,7530,7530,7530,0
20240118,191400,126741720,7530,7530,7530,7530,0
20240118,191300,126741720,7530,7530,7530,7530,0
20240118,191200,126741720,7530,7530,7530,7530,0
20240118,191100,126741720,7530,7530,7530,7530,0
20240118,191000,126741720,7530,7530,7530,7530,0
20240118,190900,126741720,7530,7530,7530,7530,0
20240118,190800,126741720,7530,7530,7530,7530,0
20240118,190700,126741720,7530,7530,7530,7530,0
20240118,190600,126741720,7530,7530,7530,7530,0
20240118,190500,126741720,7530,7530,7530,7530,0
20240118,190400,126741720,7530,7530,7530,7530,0
20240118,190300,126741720,7530,7530,7530,7530,0
20240118,190200,126741720,7530,7530,7530,7530,0
20240118,190100,126741720,7530,7530,7530,7530,0
20240118,190000,126741720,7530,7530,7530,7530,0
20240118,185900,126741720,7530,7530,7530,7530,0
20240118,185800,126741720,7530,7530,7530,7530,0
20240118,185700,126741720,7530,7530,7530,7530,0
20240118,185600,126741720,7530,7530,7530,7530,0
20240118,185500,126741720,7530,7530,7530,7530,0
20240118,185400,126741720,7530,7530,7530,7530,0
20240118,185300,126741720,7530,7530,7530,7530,0
20240118,185200,126741720,7530,7530,7530,7530,0
20240118,185100,126741720,7530,7530,7530,7530,0
20240118,185000,126741720,7530,7530,7530,7530,0
20240118,184900,126741720,7530,7530,7530,7530,0
20240118,184800,126741720,7530,7530,7530,7530,0
20240118,184700,126741720,7530,7530,7530,7530,430
20240118,184600,126741720,7530,7530,7530,7530,0
20240118,184500,126741720,7530,7530,7530,7530,0
20240118,184400,126741720,7530,7530,7530,7530,0
20240118,184300,126741720,7530,7530,7530,7530,0
20240118,184200,126741720,7530,7530,7530,7530,0
20240118,184100,126741720,7530,7530,7530,7530,0
20240118,184000,126741720,7530,7530,7530,7530,0
20240118,183900,126741720,7530,7530,7530,7530,0
20240118,183800,126741720,7530,7530,7530,7530,0
20240118,183700,126741720,7530,7530,7530,7530,0
20240118,183600,126741720,7530,7530,7530,7530,0
20240118,183500,126741720,7530,7530,7530,7530,0
20240118,183400,126741720,7530,7530,7530,7530,0
20240118,183300,126741720,7530,7530,7530,7530,0
20240118,183200,126741720,7530,7530,7530,7530,0
20240118,183100,126741720,7530,7530,7530,7530,0
20240118,183000,126741720,7530,7530,7530,7530,0
20240118,182900,126741720,7530,7530,7530,7530,0
20240118,182800,126741720,7530,7530,7530,7530,0
20240118,182700,126741720,7530,7530,7530,7530,0
20240118,182600,126741720,7530,7530,7530,7530,0
20240118,182500,126741720,7530,7530,7530,7530,0
20240118,182400,126741720,7530,7530,7530,7530,0
20240118,182300,126741720,7530,7530,7530,7530,0
20240118,182200,126741720,7530,7530,7530,7530,0
20240118,182100,126741720,7530,7530,7530,7530,0
20240118,182000,126741720,7530,7530,7530,7530,0
20240118,181900,126741720,7530,7530,7530,7530,0
20240118,181800,126741720,7530,7530,7530,7530,0
20240118,181700,126741720,7530,7530,7530,7530,430
20240118,181600,126741720,7530,7530,7530,7530,0
20240118,181500,126741720,7530,7530,7530,7530,0
20240118,181400,126741720,7530,7530,7530,7530,0
20240118,181300,126741720,7530,7530,7530,7530,0
20240118,181200,126741720,7530,7530,7530,7530,0
20240118,181100,126741720,7530,7530,7530,7530,0
20240118,181000,126741720,7530,7530,7530,7530,0
20240118,180900,126741720,7530,7530,7530,7530,0
20240118,180800,126741720,7530,7530,7530,7530,0
20240118,180700,126741720,7530,7530,7530,7530,0
20240118,180600,126741720,7530,7530,7530,7530,0
20240118,180500,126741720,7530,7530,7530,7530,0
20240118,180400,126741720,7530,7530,7530,7530,0
20240118,180300,126741720,7530,7530,7530,7530,0
20240118,180200,126741720,7530,7530,7530,7530,0
20240118,180100,126741720,7530,7530,7530,7530,0
20240118,180000,126741720,7530,7530,7530,7530,0
20240118,175900,126741720,7530,7530,7530,7530,0
20240118,175800,126741720,7530,7530,7530,7530,0
20240118,175700,126741720,7530,7530,7530,7530,0
20240118,175600,126741720,7530,7530,7530,7530,0
20240118,175500,126741720,7530,7530,7530,7530,0
20240118,175400,126741720,7530,7530,7530,7530,0
20240118,175300,126741720,7530,7530,7530,7530,0
20240118,175200,126741720,7530,7530,7530,7530,0
20240118,175100,126741720,7530,7530,7530,7530,0
20240118,175000,126741720,7530,7530,7530,7530,0
20240118,174900,126741720,7530,7530,7530,7530,0
20240118,174800,126741720,7530,7530,7530,7530,0
20240118,174700,126741720,7530,7530,7530,7530,430
20240118,174600,126741720,7530,7530,7530,7530,0
20240118,174500,126741720,7530,7530,7530,7530,0
20240118,174400,126741720,7530,7530,7530,7530,0
20240118,174300,126741720,7530,7530,7530,7530,0
20240118,174200,126741720,7530,7530,7530,7530,0
20240118,174100,126741720,7530,7530,7530,7530,0
20240118,174000,126741720,7530,7530,7530,7530,0
20240118,173900,126741720,7530,7530,7530,7530,0
20240118,173800,126741720,7530,7530,7530,7530,0
20240118,173700,126741720,7530,7530,7530,7530,0
20240118,173600,126741720,7530,7530,7530,7530,0
20240118,173500,126741720,7530,7530,7530,7530,0
20240118,173400,126741720,7530,7530,7530,7530,0
20240118,173300,126741720,7530,7530,7530,7530,0
20240118,173200,126741720,7530,7530,7530,7530,0
20240118,173100,126741720,7530,7530,7530,7530,0
20240118,173000,126741720,7530,7530,7530,7530,0
20240118,172900,126741720,7530,7530,7530,7530,0
20240118,172800,126741720,7530,7530,7530,7530,0
20240118,172700,126741720,7530,7530,7530,7530,0
20240118,172600,126741720,7530,7530,7530,7530,0
20240118,172500,126741720,7530,7530,7530,7530,0
20240118,172400,126741720,7530,7530,7530,7530,0
20240118,172300,126741720,7530,7530,7530,7530,0
20240118,172200,126741720,7530,7530,7530,7530,0
20240118,172100,126741720,7530,7530,7530,7530,0
20240118,172000,126741720,7530,7530,7530,7530,0
20240118,171900,126741720,7530,7530,7530,7530,0
20240118,171800,126741720,7530,7530,7530,7530,0
20240118,171700,126741720,7530,7530,7530,7530,430
20240118,171600,126741720,7530,7530,7530,7530,0
20240118,171500,126741720,7530,7530,7530,7530,0
20240118,171400,126741720,7530,7530,7530,7530,0
20240118,171300,126741720,7530,7530,7530,7530,0
20240118,171200,126741720,7530,7530,7530,7530,0
20240118,171100,126741720,7530,7530,7530,7530,0
20240118,171000,126741720,7530,7530,7530,7530,0
20240118,170900,126741720,7530,7530,7530,7530,0
20240118,170800,126741720,7530,7530,7530,7530,0
20240118,170700,126741720,7530,7530,7530,7530,0
20240118,170600,126741720,7530,7530,7530,7530,0
20240118,170500,126741720,7530,7530,7530,7530,0
20240118,170400,126741720,7530,7530,7530,7530,0
20240118,170300,126741720,7530,7530,7530,7530,0
20240118,170200,126741720,7530,7530,7530,7530,0
20240118,170100,126741720,7530,7530,7530,7530,0
20240118,170000,126741720,7530,7530,7530,7530,0
20240118,165900,126741720,7530,7530,7530,7530,0
20240118,165800,126741720,7530,7530,7530,7530,0
20240118,165700,126741720,7530,7530,7530,7530,0
20240118,165600,126741720,7530,7530,7530,7530,0
20240118,165500,126741720,7530,7530,7530,7530,0
20240118,165400,126741720,7530,7530,7530,7530,0
20240118,165300,126741720,7530,7530,7530,7530,0
20240118,165200,126741720,7530,7530,7530,7530,0
20240118,165100,126741720,7530,7530,7530,7530,0
20240118,165000,126741720,7530,7530,7530,7530,0
20240118,164900,126741720,7530,7530,7530,7530,0
20240118,164800,126741720,7530,7530,7530,7530,0
20240118,164700,126741720,7530,7530,7530,7530,430
20240118,164600,126741720,7530,7530,7530,7530,0
20240118,164500,126741720,7530,7530,7530,7530,0
20240118,164400,126741720,7530,7530,7530,7530,0
20240118,164300,126741720,7530,7530,7530,7530,0
20240118,164200,126741720,7530,7530,7530,7530,0
20240118,164100,126741720,7530,7530,7530,7530,0
20240118,164000,126741720,7530,7530,7530,7530,0
20240118,163900,126741720,7530,7530,7530,7530,0
20240118,163800,126741720,7530,7530,7530,7530,0
20240118,163700,126741720,7530,7530,7530,7530,0
20240118,163600,126741720,7530,7530,7530,7530,0
20240118,163500,126741720,7530,7530,7530,7530,0
20240118,163400,126741720,7530,7530,7530,7530,0
20240118,163300,126741720,7530,7530,7530,7530,0
20240118,163200,126741720,7530,7530,7530,7530,0
20240118,163100,126741720,7530,7530,7530,7530,0
20240118,163000,126741720,7530,7530,7530,7530,0
20240118,162900,126741720,7530,7530,7530,7530,0
20240118,162800,126741720,7530,7530,7530,7530,0
20240118,162700,126741720,7530,7530,7530,7530,0
20240118,162600,126741720,7530,7530,7530,7530,0
20240118,162500,126741720,7530,7530,7530,7530,0
20240118,162400,126741720,7530,7530,7530,7530,0
20240118,162300,126741720,7530,7530,7530,7530,0
20240118,162200,126741720,7530,7530,7530,7530,0
20240118,162100,126741720,7530,7530,7530,7530,0
20240118,162000,126741720,7530,7530,7530,7530,0
20240118,161900,126741720,7530,7530,7530,7530,0
20240118,161800,126741720,7530,7530,7530,7530,0
20240118,161700,126741720,7530,7530,7530,7530,430
20240118,161600,126741720,7530,7530,7530,7530,0
20240118,161500,126741720,7530,7530,7530,7530,0
20240118,161400,126741720,7530,7530,7530,7530,0
20240118,161300,126741720,7530,7530,7530,7530,0
20240118,161200,126741720,7530,7530,7530,7530,0
20240118,161100,126741720,7530,7530,7530,7530,0
20240118,161000,126741720,7530,7530,7530,7530,0
20240118,160900,126741720,7530,7530,7530,7530,0
20240118,160800,126741720,7530,7530,7530,7530,0
20240118,160700,126741720,7530,7530,7530,7530,0
20240118,160600,126741720,7530,7530,7530,7530,0
20240118,160500,126741720,7530,7530,7530,7530,0
20240118,160400,126741720,7530,7530,7530,7530,0
20240118,160300,126741720,7530,7530,7530,7530,0
20240118,160200,126741720,7530,7530,7530,7530,0
20240118,160100,126741720,7530,7530,7530,7530,0
20240118,160000,126741720,7530,7530,7530,7530,0
20240118,155900,126741720,7530,7530,7530,7530,0
20240118,155800,126741720,7530,7530,7530,7530,0
20240118,155700,126741720,7530,7530,7530,7530,0
20240118,155600,126741720,7530,7530,7530,7530,0
20240118,155500,126741720,7530,7530,7530,7530,0
20240118,155400,126741720,7530,7530,7530,7530,0
20240118,155300,126741720,7530,7530,7530,7530,0
20240118,155200,126741720,7530,7530,7530,7530,0
20240118,155100,126741720,7530,7530,7530,7530,0
20240118,155000,126741720,7530,7530,7530,7530,0
20240118,154900,126741720,7530,7530,7530,7530,0
20240118,154800,126741720,7530,7530,7530,7530,0
20240118,154700,126741720,7530,7530,7530,7530,430
20240118,154600,126741720,7530,7530,7530,7530,0
20240118,154500,126741720,7530,7530,7530,7530,0
20240118,154400,126741720,7530,7530,7530,7530,0
20240118,154300,126741720,7530,7530,7530,7530,0
20240118,154200,126741720,7530,7530,7530,7530,0
20240118,154100,126741720,7530,7530,7530,7530,0
20240118,154000,126741720,7530,7530,7530,7530,0
20240118,153900,126741720,7530,7530,7530,7530,0
20240118,153800,126741720,7530,7530,7530,7530,0
20240118,153700,126741720,7530,7530,7530,7530,0
20240118,153600,126741720,7530,7530,7530,7530,0
20240118,153500,126741720,7530,7530,7530,7530,0
20240118,153400,126741720,7530,7530,7530,7530,0
20240118,153300,126741720,7530,7530,7530,7530,0
20240118,153200,126741720,7530,7530,7530,7530,0
20240118,153100,126741720,7530,7530,7530,7530,0
20240118,153000,126741720,7530,7530,7530,7530,430
20240118,152900,123503820,7510,7510,7510,7510,0
20240118,152800,123503820,7510,7510,7510,7510,0
20240118,152700,123503820,7510,7510,7510,7510,0
20240118,152600,123503820,7510,7510,7510,7510,0
20240118,152500,123503820,7510,7510,7510,7510,0
20240118,152400,123503820,7510,7510,7510,7510,0
20240118,152300,123503820,7510,7510,7510,7510,0
20240118,152200,123503820,7510,7510,7510,7510,0
20240118,152100,123503820,7510,7510,7510,7510,0
20240118,152000,123503820,7510,7510,7510,7510,0
20240118,151900,123503820,7510,7510,7510,7510,0
20240118,151800,123503820,7510,7510,7510,7510,51
20240118,151700,123120810,7510,7510,7510,7510,150
20240118,151600,121994310,7520,7520,7520,7520,0
20240118,151500,121994310,7520,7520,7520,7520,0
20240118,151400,121994310,7520,7520,7520,7520,1
20240118,151300,121986790,7500,7500,7500,7500,0
20240118,151200,121986790,7500,7500,7500,7500,0
20240118,151100,121986790,7500,7500,7500,7500,0
20240118,151000,121986790,7500,7500,7500,7500,0
20240118,150900,121986790,7500,7500,7500,7500,0
20240118,150800,121986790,7500,7500,7500,7500,0
20240118,150700,121986790,7500,7500,7500,7500,0
20240118,150600,121986790,7500,7510,7510,7500,95
20240118,150500,121274280,7500,7510,7510,7500,217
20240118,150400,119646770,7500,7500,7500,7500,0
20240118,150300,119646770,7500,7500,7500,7500,1
20240118,150200,119639270,7500,7500,7500,7500,0
20240118,150100,119639270,7500,7500,7500,7500,10
20240118,150000,119564270,7500,7500,7500,7500,2
20240118,145900,119549270,7490,7490,7490,7490,0
20240118,145800,119549270,7490,7490,7490,7490,0
20240118,145700,119549270,7490,7490,7490,7490,10
20240118,145600,119474370,7490,7490,7490,7490,19
20240118,145500,119332060,7500,7500,7500,7500,0
20240118,145400,119332060,7500,7500,7500,7500,0
20240118,145300,119332060,7500,7500,7500,7500,0
20240118,145200,119332060,7500,7500,7500,7500,0
20240118,145100,119332060,7500,7500,7500,7500,0
20240118,145000,119332060,7500,7500,7500,7500,0
20240118,144900,119332060,7500,7500,7500,7500,0
20240118,144800,119332060,7500,7500,7500,7500,37
20240118,144700,119054560,7520,7520,7520,7520,0
20240118,144600,119054560,7520,7520,7520,7520,0
20240118,144500,119054560,7520,7520,7520,7520,0
20240118,144400,119054560,7520,7520,7520,7520,0
20240118,144300,119054560,7520,7520,7520,7520,0
20240118,144200,119054560,7520,7520,7520,7520,0
20240118,144100,119054560,7520,7520,7520,7520,0
20240118,144000,119054560,7520,7520,7520,7520,0
20240118,143900,119054560,7520,7520,7520,7520,0
20240118,143800,119054560,7520,7520,7520,7520,0
20240118,143700,119054560,7520,7520,7520,7520,0
20240118,143600,119054560,7520,7520,7520,7520,0
20240118,143500,119054560,7520,7520,7520,7520,0
20240118,143400,119054560,7520,7520,7520,7520,0
20240118,143300,119054560,7520,7520,7520,7520,0
20240118,143200,119054560,7520,7520,7520,7520,0
20240118,143100,119054560,7520,7520,7520,7520,0
20240118,143000,119054560,7520,7520,7520,7520,0
20240118,142900,119054560,7520,7520,7520,7520,0
20240118,142800,119054560,7520,7520,7520,7520,0
20240118,142700,119054560,7520,7520,7520,7520,0
20240118,142600,119054560,7520,7520,7520,7520,0
20240118,142500,119054560,7520,7520,7520,7520,0
20240118,142400,119054560,7520,7520,7520,7520,20
20240118,142300,118904160,7520,7520,7520,7520,0
20240118,142200,118904160,7520,7520,7520,7520,0
20240118,142100,118904160,7520,7520,7520,7520,0
20240118,142000,118904160,7520,7520,7520,7520,0
20240118,141900,118904160,7520,7520,7520,7520,0
20240118,141800,118904160,7520,7520,7520,7520,0
20240118,141700,118904160,7520,7520,7520,7520,0
20240118,141600,118904160,7520,7520,7520,7520,0
20240118,141500,118904160,7520,7520,7520,7520,0
20240118,141400,118904160,7520,7520,7520,7520,0
20240118,141300,118904160,7520,7520,7520,7520,0
20240118,141200,118904160,7520,7520,7520,7520,0
20240118,141100,118904160,7520,7520,7520,7520,1
20240118,141000,118896640,7510,7510,7510,7510,200
20240118,140900,117394640,7510,7510,7510,7510,0
20240118,140800,117394640,7510,7510,7510,7510,0
20240118,140700,117394640,7510,7510,7510,7510,0
20240118,140600,117394640,7510,7510,7510,7510,0
20240118,140500,117394640,7510,7510,7510,7510,0
20240118,140400,117394640,7510,7510,7510,7510,0
20240118,140300,117394640,7510,7510,7510,7510,0
20240118,140200,117394640,7510,7510,7510,7510,0
20240118,140100,117394640,7510,7510,7510,7510,0
20240118,140000,117394640,7510,7510,7510,7510,0
20240118,135900,117394640,7510,7510,7510,7510,0
20240118,135800,117394640,7510,7510,7510,7510,0
20240118,135700,117394640,7510,7510,7510,7510,0
20240118,135600,117394640,7510,7510,7510,7510,0
20240118,135500,117394640,7510,7510,7510,7510,0
20240118,135400,117394640,7510,7510,7510,7510,1
20240118,135300,117387130,7490,7490,7490,7490,0
20240118,135200,117387130,7490,7490,7490,7490,37
20240118,135100,117110000,7520,7520,7520,7520,0
20240118,135000,117110000,7520,7520,7520,7520,0
20240118,134900,117110000,7520,7520,7520,7520,0
20240118,134800,117110000,7520,7520,7520,7520,0
20240118,134700,117110000,7520,7520,7520,7520,0
20240118,134600,117110000,7520,7520,7520,7520,0
20240118,134500,117110000,7520,7520,7520,7520,0
20240118,134400,117110000,7520,7520,7520,7520,0
20240118,134300,117110000,7520,7520,7520,7520,0
20240118,134200,117110000,7520,7520,7520,7520,0
20240118,134100,117110000,7520,7520,7520,7520,0
20240118,134000,117110000,7520,7520,7520,7520,0
20240118,133900,117110000,7520,7520,7520,7520,0
20240118,133800,117110000,7520,7520,7520,7520,0
20240118,133700,117110000,7520,7510,7520,7490,231
20240118,133600,115377990,7520,7520,7520,7520,0
20240118,133500,115377990,7520,7520,7520,7520,0
20240118,133400,115377990,7520,7520,7520,7520,0
20240118,133300,115377990,7520,7520,7520,7520,0
20240118,133200,115377990,7520,7520,7520,7520,0
20240118,133100,115377990,7520,7520,7520,7520,0
20240118,133000,115377990,7520,7520,7520,7520,0
20240118,132900,115377990,7520,7520,7520,7520,0
20240118,132800,115377990,7520,7520,7520,7520,0
20240118,132700,115377990,7520,7520,7520,7520,0
20240118,132600,115377990,7520,7520,7520,7520,0
20240118,132500,115377990,7520,7520,7520,7520,0
20240118,132400,115377990,7520,7520,7520,7520,0
20240118,132300,115377990,7520,7520,7520,7520,0
20240118,132200,115377990,7520,7520,7520,7520,0
20240118,132100,115377990,7520,7520,7520,7520,1
20240118,132000,115370470,7510,7510,7510,7510,0
20240118,131900,115370470,7510,7510,7510,7510,0
20240118,131800,115370470,7510,7510,7510,7510,144
20240118,131700,114289030,7510,7510,7510,7510,0
20240118,131600,114289030,7510,7510,7510,7510,0
20240118,131500,114289030,7510,7510,7510,7510,0
20240118,131400,114289030,7510,7510,7510,7510,102
20240118,131300,113523010,7510,7510,7510,7510,0
20240118,131200,113523010,7510,7510,7510,7510,0
20240118,131100,113523010,7510,7510,7510,7510,0
20240118,131000,113523010,7510,7510,7510,7510,0
20240118,130900,113523010,7510,7510,7510,7510,0
20240118,130800,113523010,7510,7510,7510,7510,0
20240118,130700,113523010,7510,7510,7510,7510,0
20240118,130600,113523010,7510,7510,7510,7510,0
20240118,130500,113523010,7510,7510,7510,7510,0
20240118,130400,113523010,7510,7510,7510,7510,0
20240118,130300,113523010,7510,7510,7510,7510,0
20240118,130200,113523010,7510,7510,7510,7510,0
20240118,130100,113523010,7510,7510,7510,7510,0
20240118,130000,113523010,7510,7510,7510,7510,20
20240118,125900,113372810,7520,7520,7520,7520,0
20240118,125800,113372810,7520,7520,7520,7520,0
20240118,125700,113372810,7520,7520,7520,7520,30
20240118,125600,113147210,7520,7520,7520,7520,13
20240118,125500,113049450,7520,7520,7520,7520,5
20240118,125400,113011850,7520,7520,7520,7520,2
20240118,125300,112996810,7520,7520,7520,7520,5
20240118,125200,112959210,7520,7520,7520,7520,0
20240118,125100,112959210,7520,7520,7520,7520,1
20240118,125000,112951690,7510,7520,7520,7510,410
20240118,124900,109872040,7510,7510,7510,7510,0
20240118,124800,109872040,7510,7510,7510,7510,0
20240118,124700,109872040,7510,7530,7530,7510,2298
20240118,124600,92608780,7540,7540,7540,7540,1
20240118,124500,92601240,7530,7530,7530,7530,0
20240118,124400,92601240,7530,7530,7530,7530,0
20240118,124300,92601240,7530,7530,7530,7530,0
20240118,124200,92601240,7530,7530,7530,7530,800
20240118,124100,86577240,7530,7530,7530,7530,0
20240118,124000,86577240,7530,7540,7540,7530,880
20240118,123900,79949210,7560,7560,7560,7560,0
20240118,123800,79949210,7560,7560,7560,7560,0
20240118,123700,79949210,7560,7560,7560,7560,0
20240118,123600,79949210,7560,7560,7560,7560,0
20240118,123500,79949210,7560,7560,7560,7560,1
20240118,123400,79941650,7560,7560,7560,7560,0
20240118,123300,79941650,7560,7560,7560,7560,0
20240118,123200,79941650,7560,7560,7560,7560,0
20240118,123100,79941650,7560,7560,7560,7560,5
20240118,123000,79903850,7570,7570,7570,7570,0
20240118,122900,79903850,7570,7570,7570,7570,0
20240118,122800,79903850,7570,7570,7570,7570,0
20240118,122700,79903850,7570,7570,7570,7570,0
20240118,122600,79903850,7570,7570,7570,7570,0
20240118,122500,79903850,7570,7570,7570,7570,0
20240118,122400,79903850,7570,7570,7570,7570,0
20240118,122300,79903850,7570,7570,7570,7570,0
20240118,122200,79903850,7570,7570,7570,7570,0
20240118,122100,79903850,7570,7570,7570,7570,50
20240118,122000,79525350,7540,7540,7540,7540,0
20240118,121900,79525350,7540,7540,7540,7540,0
20240118,121800,79525350,7540,7540,7540,7540,0
20240118,121700,79525350,7540,7540,7540,7540,0
20240118,121600,79525350,7540,7540,7540,7540,0
20240118,121500,79525350,7540,7540,7540,7540,0
20240118,121400,79525350,7540,7540,7540,7540,0
20240118,121300,79525350,7540,7540,7540,7540,0
20240118,121200,79525350,7540,7540,7540,7540,0
20240118,121100,79525350,7540,7540,7540,7540,0
20240118,121000,79525350,7540,7540,7540,7540,13
20240118,120900,79427330,7530,7530,7530,7530,0
20240118,120800,79427330,7530,7530,7530,7530,0
20240118,120700,79427330,7530,7530,7530,7530,0
20240118,120600,79427330,7530,7530,7530,7530,0
20240118,120500,79427330,7530,7530,7530,7530,0
20240118,120400,79427330,7530,7530,7530,7530,0
20240118,120300,79427330,7530,7530,7530,7530,0
20240118,120200,79427330,7530,7530,7530,7530,0
20240118,120100,79427330,7530,7530,7530,7530,0
20240118,120000,79427330,7530,7530,7530,7530,0
20240118,115900,79427330,7530,7530,7530,7530,0
20240118,115800,79427330,7530,7530,7530,7530,0
20240118,115700,79427330,7530,7530,7530,7530,0
20240118,115600,79427330,7530,7530,7530,7530,0
20240118,115500,79427330,7530,7540,7540,7530,4
20240118,115400,79397200,7530,7530,7530,7530,0
20240118,115300,79397200,7530,7530,7530,7530,0
20240118,115200,79397200,7530,7530,7530,7530,0
20240118,115100,79397200,7530,7530,7530,7530,0
20240118,115000,79397200,7530,7530,7530,7530,0
20240118,114900,79397200,7530,7530,7530,7530,0
20240118,114800,79397200,7530,7530,7530,7530,0
20240118,114700,79397200,7530,7530,7530,7530,0
20240118,114600,79397200,7530,7530,7530,7530,0
20240118,114500,79397200,7530,7530,7530,7530,0
20240118,114400,79397200,7530,7530,7530,7530,0
20240118,114300,79397200,7530,7530,7530,7530,0
20240118,114200,79397200,7530,7530,7530,7530,0
20240118,114100,79397200,7530,7530,7530,7530,0
20240118,114000,79397200,7530,7530,7530,7530,0
20240118,113900,79397200,7530,7530,7530,7530,0
20240118,113800,79397200,7530,7530,7530,7530,0
20240118,113700,79397200,7530,7530,7530,7530,0
20240118,113600,79397200,7530,7530,7530,7530,0
20240118,113500,79397200,7530,7530,7530,7530,0
20240118,113400,79397200,7530,7530,7530,7530,0
20240118,113300,79397200,7530,7530,7530,7530,0
20240118,113200,79397200,7530,7530,7530,7530,0
20240118,113100,79397200,7530,7530,7530,7530,0
20240118,113000,79397200,7530,7530,7530,7530,0
20240118,112900,79397200,7530,7530,7530,7530,0
20240118,112800,79397200,7530,7530,7530,7530,0
20240118,112700,79397200,7530,7530,7530,7530,0
20240118,112600,79397200,7530,7530,7530,7530,0
20240118,112500,79397200,7530,7540,7540,7530,100
20240118,112400,78644150,7570,7570,7570,7570,0
20240118,112300,78644150,7570,7570,7570,7570,0
20240118,112200,78644150,7570,7570,7570,7570,0
20240118,112100,78644150,7570,7570,7570,7570,0
20240118,112000,78644150,7570,7570,7570,7570,0
20240118,111900,78644150,7570,7570,7570,7570,0
20240118,111800,78644150,7570,7570,7570,7570,0
20240118,111700,78644150,7570,7570,7570,7570,0
20240118,111600,78644150,7570,7570,7570,7570,0
20240118,111500,78644150,7570,7570,7570,7570,0
20240118,111400,78644150,7570,7570,7570,7570,0
20240118,111300,78644150,7570,7570,7570,7570,0
20240118,111200,78644150,7570,7570,7570,7570,0
20240118,111100,78644150,7570,7570,7570,7570,0
20240118,111000,78644150,7570,7570,7570,7570,0
20240118,110900,78644150,7570,7570,7570,7570,0
20240118,110800,78644150,7570,7570,7570,7570,0
20240118,110700,78644150,7570,7570,7570,7570,0
20240118,110600,78644150,7570,7570,7570,7570,0
20240118,110500,78644150,7570,7570,7570,7570,30
20240118,110400,78417050,7580,7580,7580,7580,8
20240118,110300,78356410,7580,7580,7580,7580,12
20240118,110200,78265450,7580,7580,7580,7580,20
20240118,110100,78113850,7580,7580,7580,7580,0
20240118,110000,78113850,7580,7580,7580,7580,0
20240118,105900,78113850,7580,7580,7580,7580,0
20240118,105800,78113850,7580,7580,7580,7580,0
20240118,105700,78113850,7580,7580,7580,7580,0
20240118,105600,78113850,7580,7580,7580,7580,0
20240118,105500,78113850,7580,7580,7580,7580,0
20240118,105400,78113850,7580,7580,7580,7580,0
20240118,105300,78113850,7580,7580,7580,7580,0
20240118,105200,78113850,7580,7580,7580,7580,0
20240118,105100,78113850,7580,7580,7580,7580,0
20240118,105000,78113850,7580,7580,7580,7580,0
20240118,104900,78113850,7580,7580,7580,7580,0
20240118,104800,78113850,7580,7580,7580,7580,0
20240118,104700,78113850,7580,7580,7580,7580,0
20240118,104600,78113850,7580,7580,7580,7580,0
20240118,104500,78113850,7580,7580,7580,7580,0
20240118,104400,78113850,7580,7580,7580,7580,0
20240118,104300,78113850,7580,7580,7580,7580,0
20240118,104200,78113850,7580,7580,7580,7580,0
20240118,104100,78113850,7580,7580,7580,7580,0
20240118,104000,78113850,7580,7580,7580,7580,0
20240118,103900,78113850,7580,7580,7580,7580,0
20240118,103800,78113850,7580,7580,7580,7580,0
20240118,103700,78113850,7580,7580,7580,7580,0
20240118,103600,78113850,7580,7580,7580,7580,0
20240118,103500,78113850,7580,7580,7580,7580,10
20240118,103400,78038050,7580,7580,7580,7580,0
20240118,103300,78038050,7580,7580,7580,7580,0
20240118,103200,78038050,7580,7580,7580,7580,0
20240118,103100,78038050,7580,7580,7580,7580,0
20240118,103000,78038050,7580,7580,7580,7580,10
20240118,102900,77962250,7580,7580,7580,7580,0
20240118,102800,77962250,7580,7580,7580,7580,0
20240118,102700,77962250,7580,7580,7580,7580,0
20240118,102600,77962250,7580,7580,7580,7580,0
20240118,102500,77962250,7580,7580,7580,7580,0
20240118,102400,77962250,7580,7580,7580,7580,0
20240118,102300,77962250,7580,7580,7580,7580,0
20240118,102200,77962250,7580,7580,7580,7580,0
20240118,102100,77962250,7580,7580,7580,7580,0
20240118,102000,77962250,7580,7580,7580,7580,10
20240118,101900,77886450,7580,7580,7580,7580,0
20240118,101800,77886450,7580,7580,7580,7580,0
20240118,101700,77886450,7580,7580,7580,7580,0
20240118,101600,77886450,7580,7580,7580,7580,1
20240118,101500,77878870,7530,7530,7530,7530,19
20240118,101400,77735800,7530,7530,7530,7530,0
20240118,101300,77735800,7530,7530,7530,7530,0
20240118,101200,77735800,7530,7530,7530,7530,0
20240118,101100,77735800,7530,7530,7530,7530,0
20240118,101000,77735800,7530,7530,7530,7530,0
20240118,100900,77735800,7530,7540,7540,7530,6
20240118,100800,77690610,7530,7530,7530,7530,0
20240118,100700,77690610,7530,7530,7530,7530,0
20240118,100600,77690610,7530,7530,7530,7530,0
20240118,100500,77690610,7530,7530,7530,7530,0
20240118,100400,77690610,7530,7530,7530,7530,0
20240118,100300,77690610,7530,7530,7530,7530,0
20240118,100200,77690610,7530,7550,7550,7530,1100
20240118,100100,69405880,7580,7580,7580,7580,0
20240118,100000,69405880,7580,7580,7580,7580,49
20240118,095900,69034460,7580,7580,7580,7580,0
20240118,095800,69034460,7580,7580,7580,7580,0
20240118,095700,69034460,7580,7580,7580,7580,0
20240118,095600,69034460,7580,7580,7580,7580,0
20240118,095500,69034460,7580,7580,7580,7580,1001
20240118,095400,61446880,7580,7580,7580,7580,0
20240118,095300,61446880,7580,7580,7580,7580,0
20240118,095200,61446880,7580,7580,7580,7580,0
20240118,095100,61446880,7580,7580,7580,7580,0
20240118,095000,61446880,7580,7580,7580,7580,0
20240118,094900,61446880,7580,7580,7580,7580,0
20240118,094800,61446880,7580,7580,7580,7580,50
20240118,094700,61067880,7580,7580,7580,7580,0
20240118,094600,61067880,7580,7580,7580,7580,0
20240118,094500,61067880,7580,7580,7580,7580,0
20240118,094400,61067880,7580,7580,7580,7580,0
20240118,094300,61067880,7580,7580,7580,7580,0
20240118,094200,61067880,7580,7580,7580,7580,0
20240118,094100,61067880,7580,7580,7580,7580,0
20240118,094000,61067880,7580,7580,7580,7580,0
20240118,093900,61067880,7580,7580,7580,7580,53
20240118,093800,60666140,7580,7580,7580,7580,1
20240118,093700,60658560,7580,7580,7580,7580,51
20240118,093600,60271980,7580,7580,7580,7580,0
20240118,093500,60271980,7580,7580,7580,7580,0
20240118,093400,60271980,7580,7580,7580,7580,116
20240118,093300,59392700,7580,7580,7580,7580,300
20240118,093200,57118700,7560,7560,7560,7560,0
20240118,093100,57118700,7560,7560,7560,7560,0
20240118,093000,57118700,7560,7560,7560,7560,50
20240118,092900,56740700,7570,7570,7570,7570,0
20240118,092800,56740700,7570,7570,7570,7570,0
20240118,092700,56740700,7570,7570,7570,7570,100
20240118,092600,55983700,7570,7570,7570,7570,200
20240118,092500,54469700,7570,7570,7570,7570,0
20240118,092400,54469700,7570,7570,7570,7570,0
20240118,092300,54469700,7570,7570,7570,7570,0
20240118,092200,54469700,7570,7570,7570,7570,0
20240118,092100,54469700,7570,7570,7570,7570,0
20240118,092000,54469700,7570,7570,7570,7570,0
20240118,091900,54469700,7570,7570,7570,7570,0
20240118,091800,54469700,7570,7570,7570,7570,0
20240118,091700,54469700,7570,7570,7570,7570,0
20240118,091600,54469700,7570,7570,7570,7570,0
20240118,091500,54469700,7570,7570,7570,7570,0
20240118,091400,54469700,7570,7570,7570,7570,0
20240118,091300,54469700,7570,7570,7570,7570,0
20240118,091200,54469700,7570,7570,7570,7570,0
20240118,091100,54469700,7570,7570,7570,7570,5
20240118,091000,54431850,7570,7570,7570,7570,0
20240118,090900,54431850,7570,7560,7570,7560,245
20240118,090800,52578200,7560,7540,7560,7540,55
20240118,090700,52162500,7570,7570,7570,7570,0
20240118,090600,52162500,7570,7580,7590,7570,550
20240118,090500,47989800,7580,7580,7580,7580,0
20240118,090400,47989800,7580,7580,7580,7580,0
20240118,090300,47989800,7580,7580,7580,7580,0
20240118,090200,47989800,7580,7570,7580,7570,1000
20240118,090100,40409900,7580,7540,7580,7540,119
20240118,090000,39510140,7540,7510,7540,7510,5261