KissMeData/044960/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192800,952537890,5300,5300,5300,5300,2052
20240118,192700,952537890,5300,5300,5300,5300,0
20240118,192600,952537890,5300,5300,5300,5300,0
20240118,192500,952537890,5300,5300,5300,5300,0
20240118,192400,952537890,5300,5300,5300,5300,0
20240118,192300,952537890,5300,5300,5300,5300,0
20240118,192200,952537890,5300,5300,5300,5300,0
20240118,192100,952537890,5300,5300,5300,5300,0
20240118,192000,952537890,5300,5300,5300,5300,0
20240118,191900,952537890,5300,5300,5300,5300,0
20240118,191800,952537890,5300,5300,5300,5300,0
20240118,191700,952537890,5300,5300,5300,5300,0
20240118,191600,952537890,5300,5300,5300,5300,0
20240118,191500,952537890,5300,5300,5300,5300,0
20240118,191400,952537890,5300,5300,5300,5300,0
20240118,191300,952537890,5300,5300,5300,5300,0
20240118,191200,952537890,5300,5300,5300,5300,0
20240118,191100,952537890,5300,5300,5300,5300,0
20240118,191000,952537890,5300,5300,5300,5300,0
20240118,190900,952537890,5300,5300,5300,5300,0
20240118,190800,952537890,5300,5300,5300,5300,0
20240118,190700,952537890,5300,5300,5300,5300,0
20240118,190600,952537890,5300,5300,5300,5300,0
20240118,190500,952537890,5300,5300,5300,5300,0
20240118,190400,952537890,5300,5300,5300,5300,0
20240118,190300,952537890,5300,5300,5300,5300,0
20240118,190200,952537890,5300,5300,5300,5300,0
20240118,190100,952537890,5300,5300,5300,5300,0
20240118,190000,952537890,5300,5300,5300,5300,0
20240118,185900,952537890,5300,5300,5300,5300,0
20240118,185800,952537890,5300,5300,5300,5300,2052
20240118,185700,952537890,5300,5300,5300,5300,0
20240118,185600,952537890,5300,5300,5300,5300,0
20240118,185500,952537890,5300,5300,5300,5300,0
20240118,185400,952537890,5300,5300,5300,5300,0
20240118,185300,952537890,5300,5300,5300,5300,0
20240118,185200,952537890,5300,5300,5300,5300,0
20240118,185100,952537890,5300,5300,5300,5300,0
20240118,185000,952537890,5300,5300,5300,5300,0
20240118,184900,952537890,5300,5300,5300,5300,0
20240118,184800,952537890,5300,5300,5300,5300,0
20240118,184700,952537890,5300,5300,5300,5300,0
20240118,184600,952537890,5300,5300,5300,5300,0
20240118,184500,952537890,5300,5300,5300,5300,0
20240118,184400,952537890,5300,5300,5300,5300,0
20240118,184300,952537890,5300,5300,5300,5300,0
20240118,184200,952537890,5300,5300,5300,5300,0
20240118,184100,952537890,5300,5300,5300,5300,0
20240118,184000,952537890,5300,5300,5300,5300,0
20240118,183900,952537890,5300,5300,5300,5300,0
20240118,183800,952537890,5300,5300,5300,5300,0
20240118,183700,952537890,5300,5300,5300,5300,0
20240118,183600,952537890,5300,5300,5300,5300,0
20240118,183500,952537890,5300,5300,5300,5300,0
20240118,183400,952537890,5300,5300,5300,5300,0
20240118,183300,952537890,5300,5300,5300,5300,0
20240118,183200,952537890,5300,5300,5300,5300,0
20240118,183100,952537890,5300,5300,5300,5300,0
20240118,183000,952537890,5300,5300,5300,5300,0
20240118,182900,952537890,5300,5300,5300,5300,0
20240118,182800,952537890,5300,5300,5300,5300,2052
20240118,182700,952537890,5300,5300,5300,5300,0
20240118,182600,952537890,5300,5300,5300,5300,0
20240118,182500,952537890,5300,5300,5300,5300,0
20240118,182400,952537890,5300,5300,5300,5300,0
20240118,182300,952537890,5300,5300,5300,5300,0
20240118,182200,952537890,5300,5300,5300,5300,0
20240118,182100,952537890,5300,5300,5300,5300,0
20240118,182000,952537890,5300,5300,5300,5300,0
20240118,181900,952537890,5300,5300,5300,5300,0
20240118,181800,952537890,5300,5300,5300,5300,0
20240118,181700,952537890,5300,5300,5300,5300,0
20240118,181600,952537890,5300,5300,5300,5300,0
20240118,181500,952537890,5300,5300,5300,5300,0
20240118,181400,952537890,5300,5300,5300,5300,0
20240118,181300,952537890,5300,5300,5300,5300,0
20240118,181200,952537890,5300,5300,5300,5300,0
20240118,181100,952537890,5300,5300,5300,5300,0
20240118,181000,952537890,5300,5300,5300,5300,0
20240118,180900,952537890,5300,5300,5300,5300,0
20240118,180800,952537890,5300,5300,5300,5300,0
20240118,180700,952537890,5300,5300,5300,5300,0
20240118,180600,952537890,5300,5300,5300,5300,0
20240118,180500,952537890,5300,5300,5300,5300,0
20240118,180400,952537890,5300,5300,5300,5300,0
20240118,180300,952537890,5300,5300,5300,5300,0
20240118,180200,952537890,5300,5300,5300,5300,0
20240118,180100,952537890,5300,5300,5300,5300,0
20240118,180000,952537890,5300,5300,5300,5300,0
20240118,175900,952537890,5300,5300,5300,5300,0
20240118,175800,952537890,5300,5300,5300,5300,2052
20240118,175700,952537890,5300,5300,5300,5300,0
20240118,175600,952537890,5300,5300,5300,5300,0
20240118,175500,952537890,5300,5300,5300,5300,0
20240118,175400,952537890,5300,5300,5300,5300,0
20240118,175300,952537890,5300,5300,5300,5300,0
20240118,175200,952537890,5300,5300,5300,5300,0
20240118,175100,952537890,5300,5300,5300,5300,0
20240118,175000,952537890,5300,5300,5300,5300,0
20240118,174900,952537890,5300,5300,5300,5300,0
20240118,174800,952537890,5300,5300,5300,5300,0
20240118,174700,952537890,5300,5300,5300,5300,0
20240118,174600,952537890,5300,5300,5300,5300,0
20240118,174500,952537890,5300,5300,5300,5300,0
20240118,174400,952537890,5300,5300,5300,5300,0
20240118,174300,952537890,5300,5300,5300,5300,0
20240118,174200,952537890,5300,5300,5300,5300,0
20240118,174100,952537890,5300,5300,5300,5300,0
20240118,174000,952537890,5300,5300,5300,5300,0
20240118,173900,952537890,5300,5300,5300,5300,0
20240118,173800,952537890,5300,5300,5300,5300,0
20240118,173700,952537890,5300,5300,5300,5300,0
20240118,173600,952537890,5300,5300,5300,5300,0
20240118,173500,952537890,5300,5300,5300,5300,0
20240118,173400,952537890,5300,5300,5300,5300,0
20240118,173300,952537890,5300,5300,5300,5300,0
20240118,173200,952537890,5300,5300,5300,5300,0
20240118,173100,952537890,5300,5300,5300,5300,0
20240118,173000,952537890,5300,5300,5300,5300,0
20240118,172900,952537890,5300,5300,5300,5300,0
20240118,172800,952537890,5300,5300,5300,5300,2052
20240118,172700,952537890,5300,5300,5300,5300,0
20240118,172600,952537890,5300,5300,5300,5300,0
20240118,172500,952537890,5300,5300,5300,5300,0
20240118,172400,952537890,5300,5300,5300,5300,0
20240118,172300,952537890,5300,5300,5300,5300,0
20240118,172200,952537890,5300,5300,5300,5300,0
20240118,172100,952537890,5300,5300,5300,5300,0
20240118,172000,952537890,5300,5300,5300,5300,0
20240118,171900,952537890,5300,5300,5300,5300,0
20240118,171800,952537890,5300,5300,5300,5300,0
20240118,171700,952537890,5300,5300,5300,5300,0
20240118,171600,952537890,5300,5300,5300,5300,0
20240118,171500,952537890,5300,5300,5300,5300,0
20240118,171400,952537890,5300,5300,5300,5300,0
20240118,171300,952537890,5300,5300,5300,5300,0
20240118,171200,952537890,5300,5300,5300,5300,0
20240118,171100,952537890,5300,5300,5300,5300,0
20240118,171000,952537890,5300,5300,5300,5300,0
20240118,170900,952537890,5300,5300,5300,5300,0
20240118,170800,952537890,5300,5300,5300,5300,0
20240118,170700,952537890,5300,5300,5300,5300,0
20240118,170600,952537890,5300,5300,5300,5300,0
20240118,170500,952537890,5300,5300,5300,5300,0
20240118,170400,952537890,5300,5300,5300,5300,0
20240118,170300,952537890,5300,5300,5300,5300,0
20240118,170200,952537890,5300,5300,5300,5300,0
20240118,170100,952537890,5300,5300,5300,5300,0
20240118,170000,952537890,5300,5300,5300,5300,0
20240118,165900,952537890,5300,5300,5300,5300,0
20240118,165800,952537890,5300,5300,5300,5300,2052
20240118,165700,952537890,5300,5300,5300,5300,0
20240118,165600,952537890,5300,5300,5300,5300,0
20240118,165500,952537890,5300,5300,5300,5300,0
20240118,165400,952537890,5300,5300,5300,5300,0
20240118,165300,952537890,5300,5300,5300,5300,0
20240118,165200,952537890,5300,5300,5300,5300,0
20240118,165100,952537890,5300,5300,5300,5300,0
20240118,165000,952537890,5300,5300,5300,5300,0
20240118,164900,952537890,5300,5300,5300,5300,0
20240118,164800,952537890,5300,5300,5300,5300,0
20240118,164700,952537890,5300,5300,5300,5300,0
20240118,164600,952537890,5300,5300,5300,5300,0
20240118,164500,952537890,5300,5300,5300,5300,0
20240118,164400,952537890,5300,5300,5300,5300,0
20240118,164300,952537890,5300,5300,5300,5300,0
20240118,164200,952537890,5300,5300,5300,5300,0
20240118,164100,952537890,5300,5300,5300,5300,0
20240118,164000,952537890,5300,5300,5300,5300,0
20240118,163900,952537890,5300,5300,5300,5300,0
20240118,163800,952537890,5300,5300,5300,5300,0
20240118,163700,952537890,5300,5300,5300,5300,0
20240118,163600,952537890,5300,5300,5300,5300,0
20240118,163500,952537890,5300,5300,5300,5300,0
20240118,163400,952537890,5300,5300,5300,5300,0
20240118,163300,952537890,5300,5300,5300,5300,0
20240118,163200,952537890,5300,5300,5300,5300,0
20240118,163100,952537890,5300,5300,5300,5300,0
20240118,163000,952537890,5300,5300,5300,5300,0
20240118,162900,952537890,5300,5300,5300,5300,0
20240118,162800,952537890,5300,5300,5300,5300,2052
20240118,162700,952537890,5300,5300,5300,5300,0
20240118,162600,952537890,5300,5300,5300,5300,0
20240118,162500,952537890,5300,5300,5300,5300,0
20240118,162400,952537890,5300,5300,5300,5300,0
20240118,162300,952537890,5300,5300,5300,5300,0
20240118,162200,952537890,5300,5300,5300,5300,0
20240118,162100,952537890,5300,5300,5300,5300,0
20240118,162000,952537890,5300,5300,5300,5300,0
20240118,161900,952537890,5300,5300,5300,5300,0
20240118,161800,952537890,5300,5300,5300,5300,0
20240118,161700,952537890,5300,5300,5300,5300,0
20240118,161600,952537890,5300,5300,5300,5300,0
20240118,161500,952537890,5300,5300,5300,5300,0
20240118,161400,952537890,5300,5300,5300,5300,0
20240118,161300,952537890,5300,5300,5300,5300,0
20240118,161200,952537890,5300,5300,5300,5300,0
20240118,161100,952537890,5300,5300,5300,5300,0
20240118,161000,952537890,5300,5300,5300,5300,0
20240118,160900,952537890,5300,5300,5300,5300,0
20240118,160800,952537890,5300,5300,5300,5300,0
20240118,160700,952537890,5300,5300,5300,5300,0
20240118,160600,952537890,5300,5300,5300,5300,0
20240118,160500,952537890,5300,5300,5300,5300,0
20240118,160400,952537890,5300,5300,5300,5300,0
20240118,160300,952537890,5300,5300,5300,5300,0
20240118,160200,952537890,5300,5300,5300,5300,0
20240118,160100,952537890,5300,5300,5300,5300,0
20240118,160000,952537890,5300,5300,5300,5300,0
20240118,155900,952537890,5300,5300,5300,5300,0
20240118,155800,952537890,5300,5300,5300,5300,2052
20240118,155700,952537890,5300,5300,5300,5300,0
20240118,155600,952537890,5300,5300,5300,5300,0
20240118,155500,952537890,5300,5300,5300,5300,0
20240118,155400,952537890,5300,5300,5300,5300,0
20240118,155300,952537890,5300,5300,5300,5300,0
20240118,155200,952537890,5300,5300,5300,5300,0
20240118,155100,952537890,5300,5300,5300,5300,0
20240118,155000,952537890,5300,5300,5300,5300,0
20240118,154900,952537890,5300,5300,5300,5300,0
20240118,154800,952537890,5300,5300,5300,5300,0
20240118,154700,952537890,5300,5300,5300,5300,0
20240118,154600,952537890,5300,5300,5300,5300,0
20240118,154500,952537890,5300,5300,5300,5300,0
20240118,154400,952537890,5300,5300,5300,5300,0
20240118,154300,952537890,5300,5300,5300,5300,0
20240118,154200,952537890,5300,5300,5300,5300,0
20240118,154100,952537890,5300,5300,5300,5300,0
20240118,154000,952537890,5300,5300,5300,5300,0
20240118,153900,952537890,5300,5300,5300,5300,0
20240118,153800,952537890,5300,5300,5300,5300,0
20240118,153700,952537890,5300,5300,5300,5300,0
20240118,153600,952537890,5300,5300,5300,5300,0
20240118,153500,952537890,5300,5300,5300,5300,0
20240118,153400,952537890,5300,5300,5300,5300,0
20240118,153300,952537890,5300,5300,5300,5300,0
20240118,153200,952537890,5300,5300,5300,5300,0
20240118,153100,952537890,5300,5300,5300,5300,0
20240118,153000,952537890,5300,5300,5300,5300,2052
20240118,152900,941662290,5310,5310,5310,5310,0
20240118,152800,941662290,5310,5310,5310,5310,0
20240118,152700,941662290,5310,5310,5310,5310,0
20240118,152600,941662290,5310,5310,5310,5310,0
20240118,152500,941662290,5310,5310,5310,5310,0
20240118,152400,941662290,5310,5310,5310,5310,0
20240118,152300,941662290,5310,5310,5310,5310,0
20240118,152200,941662290,5310,5310,5310,5310,0
20240118,152100,941662290,5310,5310,5310,5310,0
20240118,152000,941662290,5310,5310,5310,5310,0
20240118,151900,941662290,5310,5310,5310,5310,0
20240118,151800,941662290,5310,5310,5310,5310,0
20240118,151700,941662290,5310,5280,5310,5280,6
20240118,151600,941630460,5310,5300,5320,5300,3377
20240118,151500,923704780,5300,5270,5300,5270,9593
20240118,151400,873004900,5240,5240,5240,5240,0
20240118,151300,873004900,5240,5240,5240,5240,0
20240118,151200,873004900,5240,5240,5240,5240,0
20240118,151100,873004900,5240,5240,5240,5240,0
20240118,151000,873004900,5240,5240,5240,5240,0
20240118,150900,873004900,5240,5240,5240,5240,0
20240118,150800,873004900,5240,5240,5240,5240,1
20240118,150700,872999660,5240,5240,5240,5240,0
20240118,150600,872999660,5240,5240,5240,5240,0
20240118,150500,872999660,5240,5240,5240,5240,0
20240118,150400,872999660,5240,5240,5240,5240,298
20240118,150300,871438140,5280,5250,5280,5240,217
20240118,150200,870300850,5280,5280,5280,5280,0
20240118,150100,870300850,5280,5280,5280,5280,0
20240118,150000,870300850,5280,5280,5280,5280,1553
20240118,145900,862101010,5280,5280,5280,5280,0
20240118,145800,862101010,5280,5280,5280,5240,40
20240118,145700,861891010,5270,5270,5270,5270,0
20240118,145600,861891010,5270,5270,5270,5270,5
20240118,145500,861864660,5240,5240,5240,5240,0
20240118,145400,861864660,5240,5240,5240,5240,0
20240118,145300,861864660,5240,5240,5240,5240,0
20240118,145200,861864660,5240,5240,5240,5240,0
20240118,145100,861864660,5240,5260,5260,5240,807
20240118,145000,857631880,5280,5280,5280,5280,0
20240118,144900,857631880,5280,5280,5280,5280,0
20240118,144800,857631880,5280,5280,5280,5280,0
20240118,144700,857631880,5280,5280,5280,5280,0
20240118,144600,857631880,5280,5260,5280,5260,1086
20240118,144500,851898300,5240,5240,5240,5240,0
20240118,144400,851898300,5240,5240,5240,5240,0
20240118,144300,851898300,5240,5240,5240,5240,200
20240118,144200,850850300,5260,5260,5260,5260,100
20240118,144100,850324300,5260,5260,5260,5260,15
20240118,144000,850245400,5240,5240,5240,5240,0
20240118,143900,850245400,5240,5240,5250,5240,30
20240118,143800,850088190,5280,5280,5280,5280,0
20240118,143700,850088190,5280,5280,5280,5280,0
20240118,143600,850088190,5280,5280,5280,5280,0
20240118,143500,850088190,5280,5280,5280,5280,0
20240118,143400,850088190,5280,5280,5280,5280,1
20240118,143300,850082910,5260,5230,5260,5230,3150
20240118,143200,833514030,5230,5230,5230,5230,0
20240118,143100,833514030,5230,5230,5230,5230,1000
20240118,143000,828284030,5230,5230,5230,5230,259
20240118,142900,826929460,5230,5230,5230,5230,1
20240118,142800,826924230,5260,5260,5260,5260,0
20240118,142700,826924230,5260,5260,5260,5260,12
20240118,142600,826861110,5260,5260,5260,5260,0
20240118,142500,826861110,5260,5260,5260,5260,1
20240118,142400,826855850,5230,5230,5230,5230,0
20240118,142300,826855850,5230,5230,5230,5230,0
20240118,142200,826855850,5230,5230,5230,5230,0
20240118,142100,826855850,5230,5230,5230,5230,100
20240118,142000,826332850,5230,5230,5230,5230,100
20240118,141900,825809850,5250,5250,5250,5250,0
20240118,141800,825809850,5250,5250,5250,5250,0
20240118,141700,825809850,5250,5250,5250,5250,30
20240118,141600,825652350,5220,5220,5220,5220,0
20240118,141500,825652350,5220,5220,5220,5220,0
20240118,141400,825652350,5220,5240,5240,5220,1953
20240118,141300,815440760,5240,5240,5240,5240,0
20240118,141200,815440760,5240,5240,5240,5240,0
20240118,141100,815440760,5240,5240,5240,5240,0
20240118,141000,815440760,5240,5240,5240,5240,352
20240118,140900,813596280,5240,5240,5240,5240,290
20240118,140800,812076680,5260,5260,5260,5260,0
20240118,140700,812076680,5260,5260,5260,5260,0
20240118,140600,812076680,5260,5260,5260,5260,0
20240118,140500,812076680,5260,5260,5260,5260,0
20240118,140400,812076680,5260,5260,5260,5260,0
20240118,140300,812076680,5260,5260,5260,5260,150
20240118,140200,811287680,5240,5240,5240,5240,0
20240118,140100,811287680,5240,5240,5240,5240,0
20240118,140000,811287680,5240,5230,5240,5230,194
20240118,135900,810272900,5230,5230,5230,5230,0
20240118,135800,810272900,5230,5230,5230,5230,0
20240118,135700,810272900,5230,5230,5230,5230,0
20240118,135600,810272900,5230,5230,5230,5230,0
20240118,135500,810272900,5230,5230,5230,5230,0
20240118,135400,810272900,5230,5230,5230,5230,0
20240118,135300,810272900,5230,5230,5230,5230,0
20240118,135200,810272900,5230,5230,5230,5230,0
20240118,135100,810272900,5230,5230,5230,5230,750
20240118,135000,806350400,5230,5220,5230,5220,992
20240118,134900,801170410,5220,5220,5220,5220,131
20240118,134800,800486590,5230,5230,5230,5230,324
20240118,134700,798792070,5230,5230,5230,5230,541
20240118,134600,795962640,5240,5240,5240,5240,359
20240118,134500,794081480,5240,5240,5240,5240,200
20240118,134400,793033480,5250,5250,5250,5250,94
20240118,134300,792539980,5250,5250,5250,5250,0
20240118,134200,792539980,5250,5250,5250,5250,0
20240118,134100,792539980,5250,5250,5250,5250,5196
20240118,134000,765260980,5250,5250,5250,5250,45
20240118,133900,765024730,5250,5260,5260,5250,150
20240118,133800,764236730,5260,5260,5260,5260,50
20240118,133700,763973730,5260,5260,5260,5260,0
20240118,133600,763973730,5260,5260,5260,5260,0
20240118,133500,763973730,5260,5260,5260,5250,43
20240118,133400,763747600,5260,5260,5260,5260,0
20240118,133300,763747600,5260,5270,5270,5260,5000
20240118,133200,737447520,5270,5270,5270,5270,1720
20240118,133100,728383120,5280,5280,5280,5280,0
20240118,133000,728383120,5280,5280,5280,5280,0
20240118,132900,728383120,5280,5280,5280,5280,0
20240118,132800,728383120,5280,5280,5280,5280,0
20240118,132700,728383120,5280,5280,5280,5280,2
20240118,132600,728372560,5270,5270,5270,5270,0
20240118,132500,728372560,5270,5280,5280,5270,450
20240118,132400,726000930,5280,5280,5280,5280,350
20240118,132300,724152930,5280,5280,5280,5280,0
20240118,132200,724152930,5280,5280,5280,5280,922
20240118,132100,719284770,5290,5290,5290,5290,454
20240118,132000,716883110,5290,5290,5290,5290,0
20240118,131900,716883110,5290,5290,5290,5290,0
20240118,131800,716883110,5290,5290,5290,5290,0
20240118,131700,716883110,5290,5290,5290,5290,0
20240118,131600,716883110,5290,5300,5300,5290,267
20240118,131500,715470280,5300,5300,5300,5300,39
20240118,131400,715263580,5300,5300,5300,5300,0
20240118,131300,715263580,5300,5300,5300,5300,4
20240118,131200,715242380,5290,5290,5290,5290,0
20240118,131100,715242380,5290,5290,5290,5290,0
20240118,131000,715242380,5290,5290,5290,5290,0
20240118,130900,715242380,5290,5290,5290,5290,400
20240118,130800,713126380,5290,5290,5290,5290,0
20240118,130700,713126380,5290,5290,5290,5290,0
20240118,130600,713126380,5290,5290,5290,5290,0
20240118,130500,713126380,5290,5290,5290,5290,580
20240118,130400,710058180,5290,5290,5290,5290,0
20240118,130300,710058180,5290,5290,5290,5290,0
20240118,130200,710058180,5290,5290,5290,5290,0
20240118,130100,710058180,5290,5290,5290,5290,0
20240118,130000,710058180,5290,5290,5290,5290,0
20240118,125900,710058180,5290,5290,5290,5290,0
20240118,125800,710058180,5290,5290,5290,5290,20
20240118,125700,709952380,5290,5290,5290,5290,0
20240118,125600,709952380,5290,5290,5290,5290,0
20240118,125500,709952380,5290,5300,5300,5290,100
20240118,125400,709423340,5290,5290,5290,5290,0
20240118,125300,709423340,5290,5290,5290,5290,198
20240118,125200,708375920,5290,5290,5290,5290,874
20240118,125100,703752460,5290,5300,5300,5290,1611
20240118,125000,695224170,5300,5300,5300,5300,0
20240118,124900,695224170,5300,5300,5300,5300,0
20240118,124800,695224170,5300,5300,5300,5300,30
20240118,124700,695065170,5300,5300,5300,5300,486
20240118,124600,692489370,5310,5300,5310,5300,422
20240118,124500,690252760,5300,5300,5300,5300,34
20240118,124400,690072560,5300,5310,5310,5300,555
20240118,124300,687130960,5320,5320,5320,5320,0
20240118,124200,687130960,5320,5320,5320,5320,1
20240118,124100,687125640,5320,5320,5320,5300,663
20240118,124000,683611620,5310,5310,5310,5310,1000
20240118,123900,678301620,5310,5310,5310,5310,500
20240118,123800,675646620,5300,5300,5300,5300,50
20240118,123700,675381620,5300,5300,5300,5300,750
20240118,123600,671406620,5300,5300,5300,5300,0
20240118,123500,671406620,5300,5300,5300,5300,10
20240118,123400,671353620,5300,5300,5300,5300,3
20240118,123300,671337720,5270,5270,5270,5270,0
20240118,123200,671337720,5270,5270,5270,5270,0
20240118,123100,671337720,5270,5270,5270,5270,0
20240118,123000,671337720,5270,5270,5270,5270,0
20240118,122900,671337720,5270,5270,5270,5270,0
20240118,122800,671337720,5270,5280,5280,5270,1000
20240118,122700,666062220,5270,5270,5270,5270,0
20240118,122600,666062220,5270,5270,5270,5270,0
20240118,122500,666062220,5270,5270,5270,5270,0
20240118,122400,666062220,5270,5270,5270,5270,0
20240118,122300,666062220,5270,5270,5270,5270,0
20240118,122200,666062220,5270,5280,5280,5270,194
20240118,122100,665038900,5280,5280,5280,5280,202
20240118,122000,663972340,5300,5300,5300,5300,0
20240118,121900,663972340,5300,5300,5300,5300,0
20240118,121800,663972340,5300,5300,5300,5300,0
20240118,121700,663972340,5300,5300,5300,5300,0
20240118,121600,663972340,5300,5300,5300,5300,618
20240118,121500,660696940,5300,5300,5300,5300,28
20240118,121400,660548540,5300,5290,5300,5290,4572
20240118,121300,636323040,5280,5270,5280,5270,274
20240118,121200,634877060,5270,5270,5270,5270,896
20240118,121100,630155140,5270,5270,5270,5270,220
20240118,121000,628995740,5280,5280,5280,5280,0
20240118,120900,628995740,5280,5280,5280,5280,0
20240118,120800,628995740,5280,5280,5280,5280,5
20240118,120700,628969340,5280,5270,5280,5270,510
20240118,120600,626281540,5280,5280,5280,5280,1
20240118,120500,626276260,5250,5250,5250,5250,0
20240118,120400,626276260,5250,5250,5250,5250,0
20240118,120300,626276260,5250,5260,5260,5250,198
20240118,120200,625236290,5260,5270,5270,5260,300
20240118,120100,623658280,5260,5260,5260,5260,200
20240118,120000,622606280,5260,5280,5280,5260,949
20240118,115900,617610240,5280,5280,5280,5280,0
20240118,115800,617610240,5280,5280,5280,5280,0
20240118,115700,617610240,5280,5280,5280,5280,42
20240118,115600,617388480,5290,5290,5290,5290,90
20240118,115500,616912380,5290,5280,5290,5280,51
20240118,115400,616642600,5290,5290,5290,5290,150
20240118,115300,615849100,5290,5290,5290,5290,100
20240118,115200,615320100,5290,5290,5290,5290,90
20240118,115100,614844000,5290,5290,5290,5290,71
20240118,115000,614468410,5290,5290,5290,5290,0
20240118,114900,614468410,5290,5290,5290,5280,232
20240118,114800,613241170,5290,5290,5290,5290,310
20240118,114700,611601270,5290,5300,5300,5290,250
20240118,114600,610277270,5300,5300,5300,5300,210
20240118,114500,609164270,5300,5300,5300,5300,300
20240118,114400,607574270,5300,5300,5300,5300,0
20240118,114300,607574270,5300,5300,5300,5300,100
20240118,114200,607044270,5300,5300,5300,5300,0
20240118,114100,607044270,5300,5300,5300,5300,0
20240118,114000,607044270,5300,5300,5300,5300,0
20240118,113900,607044270,5300,5300,5300,5300,0
20240118,113800,607044270,5300,5300,5300,5300,0
20240118,113700,607044270,5300,5300,5300,5300,102
20240118,113600,606503670,5290,5290,5290,5290,0
20240118,113500,606503670,5290,5290,5290,5290,0
20240118,113400,606503670,5290,5290,5290,5290,177
20240118,113300,605567340,5290,5290,5290,5290,2
20240118,113200,605556760,5290,5290,5290,5290,0
20240118,113100,605556760,5290,5290,5290,5290,0
20240118,113000,605556760,5290,5290,5290,5290,3
20240118,112900,605540890,5290,5290,5290,5290,100
20240118,112800,605011890,5290,5290,5290,5290,1
20240118,112700,605006600,5290,5280,5290,5280,124
20240118,112600,604351700,5290,5290,5290,5290,905
20240118,112500,599564250,5300,5300,5300,5300,0
20240118,112400,599564250,5300,5300,5300,5300,0
20240118,112300,599564250,5300,5300,5300,5300,0
20240118,112200,599564250,5300,5300,5300,5300,25
20240118,112100,599431750,5300,5300,5300,5290,279
20240118,112000,597954010,5300,5290,5300,5290,905
20240118,111900,593164670,5300,5300,5300,5300,0
20240118,111800,593164670,5300,5300,5300,5300,100
20240118,111700,592634670,5300,5300,5300,5300,95
20240118,111600,592131170,5290,5290,5290,5290,0
20240118,111500,592131170,5290,5290,5290,5290,48
20240118,111400,591877250,5300,5300,5300,5300,0
20240118,111300,591877250,5300,5300,5300,5300,107
20240118,111200,591310150,5300,5300,5300,5300,102
20240118,111100,590769550,5300,5300,5300,5300,791
20240118,111000,586577250,5290,5290,5290,5290,0
20240118,110900,586577250,5290,5290,5290,5290,0
20240118,110800,586577250,5290,5290,5290,5290,1229
20240118,110700,580075840,5280,5280,5280,5280,300
20240118,110600,578491840,5290,5290,5290,5290,0
20240118,110500,578491840,5290,5270,5290,5270,205
20240118,110400,577411290,5270,5290,5290,5270,390
20240118,110300,575354190,5290,5290,5290,5290,100
20240118,110200,574825190,5290,5290,5290,5290,0
20240118,110100,574825190,5290,5290,5290,5290,10
20240118,110000,574772290,5290,5290,5290,5290,0
20240118,105900,574772290,5290,5290,5290,5290,0
20240118,105800,574772290,5290,5290,5290,5290,0
20240118,105700,574772290,5290,5290,5290,5290,0
20240118,105600,574772290,5290,5290,5290,5290,10
20240118,105500,574719390,5270,5270,5270,5270,0
20240118,105400,574719390,5270,5290,5290,5270,22
20240118,105300,574603030,5300,5300,5300,5300,9
20240118,105200,574555330,5280,5290,5290,5280,1915
20240118,105100,564444120,5280,5280,5280,5280,0
20240118,105000,564444120,5280,5280,5280,5280,233
20240118,104900,563213880,5280,5280,5280,5280,0
20240118,104800,563213880,5280,5280,5280,5280,0
20240118,104700,563213880,5280,5280,5280,5280,0
20240118,104600,563213880,5280,5290,5290,5280,448
20240118,104500,560847960,5290,5290,5290,5290,27
20240118,104400,560705130,5280,5280,5280,5280,358
20240118,104300,558814890,5290,5300,5300,5290,680
20240118,104200,555214380,5310,5310,5310,5310,15
20240118,104100,555134730,5320,5320,5320,5320,79
20240118,104000,554714450,5330,5280,5330,5280,12360
20240118,103900,489050810,5280,5270,5280,5270,2741
20240118,103800,474603850,5260,5260,5260,5260,280
20240118,103700,473131050,5270,5270,5270,5270,0
20240118,103600,473131050,5270,5270,5270,5270,0
20240118,103500,473131050,5270,5270,5270,5270,0
20240118,103400,473131050,5270,5270,5270,5270,0
20240118,103300,473131050,5270,5270,5270,5270,2
20240118,103200,473120510,5260,5260,5260,5260,0
20240118,103100,473120510,5260,5260,5260,5260,238
20240118,103000,471868630,5260,5260,5260,5260,100
20240118,102900,471342630,5260,5260,5260,5260,400
20240118,102800,469238630,5270,5270,5270,5270,500
20240118,102700,466603630,5230,5230,5230,5230,423
20240118,102600,464391340,5230,5260,5260,5230,10969
20240118,102500,406888000,5260,5260,5260,5260,211
20240118,102400,405778140,5260,5260,5270,5260,944
20240118,102300,400808700,5270,5270,5270,5270,1305
20240118,102200,393931350,5270,5280,5280,5270,211
20240118,102100,392817280,5270,5280,5280,5270,104
20240118,102000,392268170,5290,5300,5300,5290,559
20240118,101900,389311040,5300,5300,5300,5300,0
20240118,101800,389311040,5300,5300,5300,5300,444
20240118,101700,386957840,5310,5310,5310,5310,10
20240118,101600,386904740,5300,5290,5300,5290,246
20240118,101500,385603340,5310,5310,5310,5310,0
20240118,101400,385603340,5310,5310,5310,5310,10
20240118,101300,385550240,5310,5310,5310,5310,0
20240118,101200,385550240,5310,5310,5310,5310,0
20240118,101100,385550240,5310,5310,5310,5310,290
20240118,101000,384010340,5310,5280,5320,5280,5832
20240118,100900,353089650,5280,5280,5280,5280,0
20240118,100800,353089650,5280,5280,5280,5280,0
20240118,100700,353089650,5280,5300,5300,5280,212
20240118,100600,351970050,5280,5290,5290,5280,93
20240118,100500,351478090,5290,5290,5290,5290,226
20240118,100400,350282550,5270,5270,5270,5270,769
20240118,100300,346229920,5280,5280,5280,5280,0
20240118,100200,346229920,5280,5270,5280,5270,45
20240118,100100,345992550,5290,5290,5290,5290,0
20240118,100000,345992550,5290,5290,5290,5290,141
20240118,095900,345246660,5270,5270,5270,5270,100
20240118,095800,344719660,5270,5270,5270,5270,217
20240118,095700,343576070,5260,5260,5260,5260,0
20240118,095600,343576070,5260,5260,5260,5260,1
20240118,095500,343570810,5290,5260,5290,5260,51
20240118,095400,343301050,5290,5290,5290,5260,351
20240118,095300,341452210,5280,5280,5280,5280,40
20240118,095200,341241010,5290,5290,5290,5290,21
20240118,095100,341129920,5300,5300,5300,5300,785
20240118,095000,336969420,5300,5300,5300,5300,51
20240118,094900,336699120,5300,5300,5300,5300,54
20240118,094800,336412920,5310,5310,5310,5310,2000
20240118,094700,325792920,5310,5310,5310,5300,234
20240118,094600,324551480,5310,5310,5310,5310,736
20240118,094500,320643320,5310,5300,5310,5300,3390
20240118,094400,302647850,5300,5280,5300,5280,1313
20240118,094300,295694490,5290,5290,5290,5290,199
20240118,094200,294641780,5290,5300,5300,5290,1095
20240118,094100,288841250,5310,5300,5310,5300,3032
20240118,094000,272748510,5300,5300,5300,5300,644
20240118,093900,269335310,5300,5300,5300,5300,4394
20240118,093800,246047110,5300,5300,5300,5290,1463
20240118,093700,238293400,5300,5290,5300,5290,476
20240118,093600,235775280,5290,5300,5300,5290,820
20240118,093500,231437470,5270,5290,5290,5270,9518
20240118,093400,181087430,5280,5280,5280,5280,0
20240118,093300,181087430,5280,5260,5280,5260,533
20240118,093200,178274830,5260,5260,5260,5260,13
20240118,093100,178206450,5280,5280,5280,5280,415
20240118,093000,176015250,5280,5260,5280,5260,525
20240118,092900,173244250,5280,5260,5280,5260,416
20240118,092800,171048490,5270,5270,5270,5270,130
20240118,092700,170363390,5270,5280,5280,5270,354
20240118,092600,168494290,5280,5280,5280,5280,69
20240118,092500,168129970,5280,5280,5280,5280,0
20240118,092400,168129970,5280,5270,5280,5260,862
20240118,092300,163589160,5240,5260,5260,5240,946
20240118,092200,158613220,5250,5250,5250,5250,1631
20240118,092100,150050470,5250,5250,5250,5250,0
20240118,092000,150050470,5250,5250,5250,5250,0
20240118,091900,150050470,5250,5220,5250,5220,21
20240118,091800,149940820,5220,5230,5230,5220,730
20240118,091700,146127370,5230,5270,5270,5230,964
20240118,091600,141080950,5270,5270,5270,5270,92
20240118,091500,140596110,5270,5270,5270,5260,4871
20240118,091400,114936440,5270,5270,5280,5270,675
20240118,091300,111378940,5270,5280,5280,5270,200
20240118,091200,110324440,5280,5280,5280,5280,646
20240118,091100,106913560,5280,5270,5290,5270,1343
20240118,091000,99823200,5280,5240,5280,5240,3691
20240118,090900,80435710,5240,5220,5240,5220,142
20240118,090800,79694450,5220,5220,5220,5210,303
20240118,090700,78113810,5220,5240,5240,5220,2771
20240118,090600,63611380,5230,5230,5230,5220,3370
20240118,090500,45993180,5220,5230,5230,5220,109
20240118,090400,45423700,5230,5230,5230,5230,186
20240118,090300,44450920,5230,5230,5240,5220,1628
20240118,090200,35929510,5220,5220,5220,5220,352
20240118,090100,34092070,5220,5220,5220,5210,1015
20240118,090000,28797040,5220,5220,5250,5220,5478