KissMeData/226340/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,204600,5294238845,2700,2700,2700,2700,20938
20240118,204500,5294238845,2700,2700,2700,2700,0
20240118,204400,5294238845,2700,2700,2700,2700,0
20240118,204300,5294238845,2700,2700,2700,2700,0
20240118,204200,5294238845,2700,2700,2700,2700,0
20240118,204100,5294238845,2700,2700,2700,2700,0
20240118,204000,5294238845,2700,2700,2700,2700,0
20240118,203900,5294238845,2700,2700,2700,2700,0
20240118,203800,5294238845,2700,2700,2700,2700,0
20240118,203700,5294238845,2700,2700,2700,2700,0
20240118,203600,5294238845,2700,2700,2700,2700,0
20240118,203500,5294238845,2700,2700,2700,2700,0
20240118,203400,5294238845,2700,2700,2700,2700,0
20240118,203300,5294238845,2700,2700,2700,2700,0
20240118,203200,5294238845,2700,2700,2700,2700,0
20240118,203100,5294238845,2700,2700,2700,2700,0
20240118,203000,5294238845,2700,2700,2700,2700,0
20240118,202900,5294238845,2700,2700,2700,2700,0
20240118,202800,5294238845,2700,2700,2700,2700,0
20240118,202700,5294238845,2700,2700,2700,2700,0
20240118,202600,5294238845,2700,2700,2700,2700,0
20240118,202500,5294238845,2700,2700,2700,2700,0
20240118,202400,5294238845,2700,2700,2700,2700,0
20240118,202300,5294238845,2700,2700,2700,2700,0
20240118,202200,5294238845,2700,2700,2700,2700,0
20240118,202100,5294238845,2700,2700,2700,2700,0
20240118,202000,5294238845,2700,2700,2700,2700,0
20240118,201900,5294238845,2700,2700,2700,2700,0
20240118,201800,5294238845,2700,2700,2700,2700,0
20240118,201700,5294238845,2700,2700,2700,2700,0
20240118,201600,5294238845,2700,2700,2700,2700,20938
20240118,201500,5294238845,2700,2700,2700,2700,0
20240118,201400,5294238845,2700,2700,2700,2700,0
20240118,201300,5294238845,2700,2700,2700,2700,0
20240118,201200,5294238845,2700,2700,2700,2700,0
20240118,201100,5294238845,2700,2700,2700,2700,0
20240118,201000,5294238845,2700,2700,2700,2700,0
20240118,200900,5294238845,2700,2700,2700,2700,0
20240118,200800,5294238845,2700,2700,2700,2700,0
20240118,200700,5294238845,2700,2700,2700,2700,0
20240118,200600,5294238845,2700,2700,2700,2700,0
20240118,200500,5294238845,2700,2700,2700,2700,0
20240118,200400,5294238845,2700,2700,2700,2700,0
20240118,200300,5294238845,2700,2700,2700,2700,0
20240118,200200,5294238845,2700,2700,2700,2700,0
20240118,200100,5294238845,2700,2700,2700,2700,0
20240118,200000,5294238845,2700,2700,2700,2700,0
20240118,195900,5294238845,2700,2700,2700,2700,0
20240118,195800,5294238845,2700,2700,2700,2700,0
20240118,195700,5294238845,2700,2700,2700,2700,0
20240118,195600,5294238845,2700,2700,2700,2700,0
20240118,195500,5294238845,2700,2700,2700,2700,0
20240118,195400,5294238845,2700,2700,2700,2700,0
20240118,195300,5294238845,2700,2700,2700,2700,0
20240118,195200,5294238845,2700,2700,2700,2700,0
20240118,195100,5294238845,2700,2700,2700,2700,0
20240118,195000,5294238845,2700,2700,2700,2700,0
20240118,194900,5294238845,2700,2700,2700,2700,0
20240118,194800,5294238845,2700,2700,2700,2700,0
20240118,194700,5294238845,2700,2700,2700,2700,0
20240118,194600,5294238845,2700,2700,2700,2700,20938
20240118,194500,5294238845,2700,2700,2700,2700,0
20240118,194400,5294238845,2700,2700,2700,2700,0
20240118,194300,5294238845,2700,2700,2700,2700,0
20240118,194200,5294238845,2700,2700,2700,2700,0
20240118,194100,5294238845,2700,2700,2700,2700,0
20240118,194000,5294238845,2700,2700,2700,2700,0
20240118,193900,5294238845,2700,2700,2700,2700,0
20240118,193800,5294238845,2700,2700,2700,2700,0
20240118,193700,5294238845,2700,2700,2700,2700,0
20240118,193600,5294238845,2700,2700,2700,2700,0
20240118,193500,5294238845,2700,2700,2700,2700,0
20240118,193400,5294238845,2700,2700,2700,2700,0
20240118,193300,5294238845,2700,2700,2700,2700,0
20240118,193200,5294238845,2700,2700,2700,2700,0
20240118,193100,5294238845,2700,2700,2700,2700,0
20240118,193000,5294238845,2700,2700,2700,2700,0
20240118,192900,5294238845,2700,2700,2700,2700,0
20240118,192800,5294238845,2700,2700,2700,2700,0
20240118,192700,5294238845,2700,2700,2700,2700,0
20240118,192600,5294238845,2700,2700,2700,2700,0
20240118,192500,5294238845,2700,2700,2700,2700,0
20240118,192400,5294238845,2700,2700,2700,2700,0
20240118,192300,5294238845,2700,2700,2700,2700,0
20240118,192200,5294238845,2700,2700,2700,2700,0
20240118,192100,5294238845,2700,2700,2700,2700,0
20240118,192000,5294238845,2700,2700,2700,2700,0
20240118,191900,5294238845,2700,2700,2700,2700,0
20240118,191800,5294238845,2700,2700,2700,2700,0
20240118,191700,5294238845,2700,2700,2700,2700,0
20240118,191600,5294238845,2700,2700,2700,2700,20938
20240118,191500,5294238845,2700,2700,2700,2700,0
20240118,191400,5294238845,2700,2700,2700,2700,0
20240118,191300,5294238845,2700,2700,2700,2700,0
20240118,191200,5294238845,2700,2700,2700,2700,0
20240118,191100,5294238845,2700,2700,2700,2700,0
20240118,191000,5294238845,2700,2700,2700,2700,0
20240118,190900,5294238845,2700,2700,2700,2700,0
20240118,190800,5294238845,2700,2700,2700,2700,0
20240118,190700,5294238845,2700,2700,2700,2700,0
20240118,190600,5294238845,2700,2700,2700,2700,0
20240118,190500,5294238845,2700,2700,2700,2700,0
20240118,190400,5294238845,2700,2700,2700,2700,0
20240118,190300,5294238845,2700,2700,2700,2700,0
20240118,190200,5294238845,2700,2700,2700,2700,0
20240118,190100,5294238845,2700,2700,2700,2700,0
20240118,190000,5294238845,2700,2700,2700,2700,0
20240118,185900,5294238845,2700,2700,2700,2700,0
20240118,185800,5294238845,2700,2700,2700,2700,0
20240118,185700,5294238845,2700,2700,2700,2700,0
20240118,185600,5294238845,2700,2700,2700,2700,0
20240118,185500,5294238845,2700,2700,2700,2700,0
20240118,185400,5294238845,2700,2700,2700,2700,0
20240118,185300,5294238845,2700,2700,2700,2700,0
20240118,185200,5294238845,2700,2700,2700,2700,0
20240118,185100,5294238845,2700,2700,2700,2700,0
20240118,185000,5294238845,2700,2700,2700,2700,0
20240118,184900,5294238845,2700,2700,2700,2700,0
20240118,184800,5294238845,2700,2700,2700,2700,0
20240118,184700,5294238845,2700,2700,2700,2700,0
20240118,184600,5294238845,2700,2700,2700,2700,20938
20240118,184500,5294238845,2700,2700,2700,2700,0
20240118,184400,5294238845,2700,2700,2700,2700,0
20240118,184300,5294238845,2700,2700,2700,2700,0
20240118,184200,5294238845,2700,2700,2700,2700,0
20240118,184100,5294238845,2700,2700,2700,2700,0
20240118,184000,5294238845,2700,2700,2700,2700,0
20240118,183900,5294238845,2700,2700,2700,2700,0
20240118,183800,5294238845,2700,2700,2700,2700,0
20240118,183700,5294238845,2700,2700,2700,2700,0
20240118,183600,5294238845,2700,2700,2700,2700,0
20240118,183500,5294238845,2700,2700,2700,2700,0
20240118,183400,5294238845,2700,2700,2700,2700,0
20240118,183300,5294238845,2700,2700,2700,2700,0
20240118,183200,5294238845,2700,2700,2700,2700,0
20240118,183100,5294238845,2700,2700,2700,2700,0
20240118,183000,5294238845,2700,2700,2700,2700,0
20240118,182900,5294238845,2700,2700,2700,2700,0
20240118,182800,5294238845,2700,2700,2700,2700,0
20240118,182700,5294238845,2700,2700,2700,2700,0
20240118,182600,5294238845,2700,2700,2700,2700,0
20240118,182500,5294238845,2700,2700,2700,2700,0
20240118,182400,5294238845,2700,2700,2700,2700,0
20240118,182300,5294238845,2700,2700,2700,2700,0
20240118,182200,5294238845,2700,2700,2700,2700,0
20240118,182100,5294238845,2700,2700,2700,2700,0
20240118,182000,5294238845,2700,2700,2700,2700,0
20240118,181900,5294238845,2700,2700,2700,2700,0
20240118,181800,5294238845,2700,2700,2700,2700,0
20240118,181700,5294238845,2700,2700,2700,2700,0
20240118,181600,5294238845,2700,2700,2700,2700,20938
20240118,181500,5294238845,2700,2700,2700,2700,0
20240118,181400,5294238845,2700,2700,2700,2700,0
20240118,181300,5294238845,2700,2700,2700,2700,0
20240118,181200,5294238845,2700,2700,2700,2700,0
20240118,181100,5294238845,2700,2700,2700,2700,0
20240118,181000,5294238845,2700,2700,2700,2700,0
20240118,180900,5294238845,2700,2700,2700,2700,0
20240118,180800,5294238845,2700,2700,2700,2700,0
20240118,180700,5294238845,2700,2700,2700,2700,0
20240118,180600,5294238845,2700,2700,2700,2700,0
20240118,180500,5294238845,2700,2700,2700,2700,0
20240118,180400,5294238845,2700,2700,2700,2700,0
20240118,180300,5294238845,2700,2700,2700,2700,0
20240118,180200,5294238845,2700,2700,2700,2700,0
20240118,180100,5294238845,2700,2700,2700,2700,0
20240118,180000,5294238845,2700,2700,2700,2700,0
20240118,175900,5294238845,2700,2700,2700,2700,0
20240118,175800,5294238845,2700,2700,2700,2700,0
20240118,175700,5294238845,2700,2700,2700,2700,0
20240118,175600,5294238845,2700,2700,2700,2700,0
20240118,175500,5294238845,2700,2700,2700,2700,0
20240118,175400,5294238845,2700,2700,2700,2700,0
20240118,175300,5294238845,2700,2700,2700,2700,0
20240118,175200,5294238845,2700,2700,2700,2700,0
20240118,175100,5294238845,2700,2700,2700,2700,0
20240118,175000,5294238845,2700,2700,2700,2700,0
20240118,174900,5294238845,2700,2700,2700,2700,0
20240118,174800,5294238845,2700,2700,2700,2700,0
20240118,174700,5294238845,2700,2700,2700,2700,0
20240118,174600,5294238845,2700,2700,2700,2700,20938
20240118,174500,5294238845,2700,2700,2700,2700,0
20240118,174400,5294238845,2700,2700,2700,2700,0
20240118,174300,5294238845,2700,2700,2700,2700,0
20240118,174200,5294238845,2700,2700,2700,2700,0
20240118,174100,5294238845,2700,2700,2700,2700,0
20240118,174000,5294238845,2700,2700,2700,2700,0
20240118,173900,5294238845,2700,2700,2700,2700,0
20240118,173800,5294238845,2700,2700,2700,2700,0
20240118,173700,5294238845,2700,2700,2700,2700,0
20240118,173600,5294238845,2700,2700,2700,2700,0
20240118,173500,5294238845,2700,2700,2700,2700,0
20240118,173400,5294238845,2700,2700,2700,2700,0
20240118,173300,5294238845,2700,2700,2700,2700,0
20240118,173200,5294238845,2700,2700,2700,2700,0
20240118,173100,5294238845,2700,2700,2700,2700,0
20240118,173000,5294238845,2700,2700,2700,2700,0
20240118,172900,5294238845,2700,2700,2700,2700,0
20240118,172800,5294238845,2700,2700,2700,2700,0
20240118,172700,5294238845,2700,2700,2700,2700,0
20240118,172600,5294238845,2700,2700,2700,2700,0
20240118,172500,5294238845,2700,2700,2700,2700,0
20240118,172400,5294238845,2700,2700,2700,2700,0
20240118,172300,5294238845,2700,2700,2700,2700,0
20240118,172200,5294238845,2700,2700,2700,2700,0
20240118,172100,5294238845,2700,2700,2700,2700,0
20240118,172000,5294238845,2700,2700,2700,2700,0
20240118,171900,5294238845,2700,2700,2700,2700,0
20240118,171800,5294238845,2700,2700,2700,2700,0
20240118,171700,5294238845,2700,2700,2700,2700,0
20240118,171600,5294238845,2700,2700,2700,2700,20938
20240118,171500,5294238845,2700,2700,2700,2700,0
20240118,171400,5294238845,2700,2700,2700,2700,0
20240118,171300,5294238845,2700,2700,2700,2700,0
20240118,171200,5294238845,2700,2700,2700,2700,0
20240118,171100,5294238845,2700,2700,2700,2700,0
20240118,171000,5294238845,2700,2700,2700,2700,0
20240118,170900,5294238845,2700,2700,2700,2700,0
20240118,170800,5294238845,2700,2700,2700,2700,0
20240118,170700,5294238845,2700,2700,2700,2700,0
20240118,170600,5294238845,2700,2700,2700,2700,0
20240118,170500,5294238845,2700,2700,2700,2700,0
20240118,170400,5294238845,2700,2700,2700,2700,0
20240118,170300,5294238845,2700,2700,2700,2700,0
20240118,170200,5294238845,2700,2700,2700,2700,0
20240118,170100,5294238845,2700,2700,2700,2700,0
20240118,170000,5294238845,2700,2700,2700,2700,0
20240118,165900,5294238845,2700,2700,2700,2700,0
20240118,165800,5294238845,2700,2700,2700,2700,0
20240118,165700,5294238845,2700,2700,2700,2700,0
20240118,165600,5294238845,2700,2700,2700,2700,0
20240118,165500,5294238845,2700,2700,2700,2700,0
20240118,165400,5294238845,2700,2700,2700,2700,0
20240118,165300,5294238845,2700,2700,2700,2700,0
20240118,165200,5294238845,2700,2700,2700,2700,0
20240118,165100,5294238845,2700,2700,2700,2700,0
20240118,165000,5294238845,2700,2700,2700,2700,0
20240118,164900,5294238845,2700,2700,2700,2700,0
20240118,164800,5294238845,2700,2700,2700,2700,0
20240118,164700,5294238845,2700,2700,2700,2700,0
20240118,164600,5294238845,2700,2700,2700,2700,20938
20240118,164500,5294238845,2700,2700,2700,2700,0
20240118,164400,5294238845,2700,2700,2700,2700,0
20240118,164300,5294238845,2700,2700,2700,2700,0
20240118,164200,5294238845,2700,2700,2700,2700,0
20240118,164100,5294238845,2700,2700,2700,2700,0
20240118,164000,5294238845,2700,2700,2700,2700,0
20240118,163900,5294238845,2700,2700,2700,2700,0
20240118,163800,5294238845,2700,2700,2700,2700,0
20240118,163700,5294238845,2700,2700,2700,2700,0
20240118,163600,5294238845,2700,2700,2700,2700,0
20240118,163500,5294238845,2700,2700,2700,2700,0
20240118,163400,5294238845,2700,2700,2700,2700,0
20240118,163300,5294238845,2700,2700,2700,2700,0
20240118,163200,5294238845,2700,2700,2700,2700,0
20240118,163100,5294238845,2700,2700,2700,2700,0
20240118,163000,5294238845,2700,2700,2700,2700,0
20240118,162900,5294238845,2700,2700,2700,2700,0
20240118,162800,5294238845,2700,2700,2700,2700,0
20240118,162700,5294238845,2700,2700,2700,2700,0
20240118,162600,5294238845,2700,2700,2700,2700,0
20240118,162500,5294238845,2700,2700,2700,2700,0
20240118,162400,5294238845,2700,2700,2700,2700,0
20240118,162300,5294238845,2700,2700,2700,2700,0
20240118,162200,5294238845,2700,2700,2700,2700,0
20240118,162100,5294238845,2700,2700,2700,2700,0
20240118,162000,5294238845,2700,2700,2700,2700,0
20240118,161900,5294238845,2700,2700,2700,2700,0
20240118,161800,5294238845,2700,2700,2700,2700,0
20240118,161700,5294238845,2700,2700,2700,2700,0
20240118,161600,5294238845,2700,2700,2700,2700,20938
20240118,161500,5294238845,2700,2700,2700,2700,0
20240118,161400,5294238845,2700,2700,2700,2700,0
20240118,161300,5294238845,2700,2700,2700,2700,0
20240118,161200,5294238845,2700,2700,2700,2700,0
20240118,161100,5294238845,2700,2700,2700,2700,0
20240118,161000,5294238845,2700,2700,2700,2700,0
20240118,160900,5294238845,2700,2700,2700,2700,0
20240118,160800,5294238845,2700,2700,2700,2700,0
20240118,160700,5294238845,2700,2700,2700,2700,0
20240118,160600,5294238845,2700,2700,2700,2700,0
20240118,160500,5294238845,2700,2700,2700,2700,0
20240118,160400,5294238845,2700,2700,2700,2700,0
20240118,160300,5294238845,2700,2700,2700,2700,0
20240118,160200,5294238845,2700,2700,2700,2700,0
20240118,160100,5294238845,2700,2700,2700,2700,0
20240118,160000,5294238845,2700,2700,2700,2700,0
20240118,155900,5294238845,2700,2700,2700,2700,0
20240118,155800,5294238845,2700,2700,2700,2700,0
20240118,155700,5294238845,2700,2700,2700,2700,0
20240118,155600,5294238845,2700,2700,2700,2700,0
20240118,155500,5294238845,2700,2700,2700,2700,0
20240118,155400,5294238845,2700,2700,2700,2700,0
20240118,155300,5294238845,2700,2700,2700,2700,0
20240118,155200,5294238845,2700,2700,2700,2700,0
20240118,155100,5294238845,2700,2700,2700,2700,0
20240118,155000,5294238845,2700,2700,2700,2700,0
20240118,154900,5294238845,2700,2700,2700,2700,0
20240118,154800,5294238845,2700,2700,2700,2700,0
20240118,154700,5294238845,2700,2700,2700,2700,0
20240118,154600,5294238845,2700,2700,2700,2700,20938
20240118,154500,5294238845,2700,2700,2700,2700,0
20240118,154400,5294238845,2700,2700,2700,2700,0
20240118,154300,5294238845,2700,2700,2700,2700,0
20240118,154200,5294238845,2700,2700,2700,2700,0
20240118,154100,5294238845,2700,2700,2700,2700,0
20240118,154000,5294238845,2700,2700,2700,2700,0
20240118,153900,5294238845,2700,2700,2700,2700,0
20240118,153800,5294238845,2700,2700,2700,2700,0
20240118,153700,5294238845,2700,2700,2700,2700,0
20240118,153600,5294238845,2700,2700,2700,2700,0
20240118,153500,5294238845,2700,2700,2700,2700,0
20240118,153400,5294238845,2700,2700,2700,2700,0
20240118,153300,5294238845,2700,2700,2700,2700,0
20240118,153200,5294238845,2700,2700,2700,2700,0
20240118,153100,5294238845,2700,2700,2700,2700,0
20240118,153000,5294238845,2700,2700,2700,2700,20938
20240118,152900,5237706245,2695,2695,2695,2695,0
20240118,152800,5237706245,2695,2695,2695,2695,0
20240118,152700,5237706245,2695,2695,2695,2695,0
20240118,152600,5237706245,2695,2695,2695,2695,0
20240118,152500,5237706245,2695,2695,2695,2695,0
20240118,152400,5237706245,2695,2695,2695,2695,0
20240118,152300,5237706245,2695,2695,2695,2695,0
20240118,152200,5237706245,2695,2695,2695,2695,0
20240118,152100,5237706245,2695,2695,2695,2695,0
20240118,152000,5237706245,2695,2695,2695,2695,0
20240118,151900,5237706245,2695,2690,2695,2685,697
20240118,151800,5235829355,2685,2695,2705,2685,10240
20240118,151700,5208215915,2700,2695,2700,2695,3551
20240118,151600,5198633220,2690,2685,2690,2685,10498
20240118,151500,5170404525,2675,2675,2685,2670,7653
20240118,151400,5149892280,2675,2685,2685,2675,8677
20240118,151300,5126654655,2685,2675,2685,2675,5413
20240118,151200,5112172725,2675,2680,2680,2675,2875
20240118,151100,5104481565,2675,2680,2680,2675,177
20240118,151000,5104007305,2680,2680,2685,2680,5238
20240118,150900,5089969235,2685,2680,2685,2680,844
20240118,150800,5087706080,2685,2685,2690,2680,1904
20240118,150700,5082594610,2690,2690,2690,2685,806
20240118,150600,5080428085,2690,2690,2690,2685,1059
20240118,150500,5077579700,2690,2690,2690,2685,3580
20240118,150400,5067952000,2690,2690,2690,2685,1504
20240118,150300,5063912785,2690,2690,2690,2685,266
20240118,150200,5063198335,2690,2690,2690,2690,76
20240118,150100,5062993895,2690,2690,2695,2685,4274
20240118,150000,5051492370,2690,2695,2695,2690,2293
20240118,145900,5045323705,2695,2690,2695,2690,105
20240118,145800,5045041010,2695,2685,2695,2685,5186
20240118,145700,5031090380,2685,2690,2690,2685,5554
20240118,145600,5016158280,2685,2685,2685,2680,742
20240118,145500,5014166510,2685,2685,2685,2680,1840
20240118,145400,5009226360,2685,2690,2690,2685,4473
20240118,145300,4997206805,2690,2695,2695,2690,1266
20240118,145200,4993801035,2695,2695,2695,2695,378
20240118,145100,4992782325,2690,2685,2690,2680,4578
20240118,145000,4980472025,2685,2680,2685,2680,4570
20240118,144900,4968209755,2675,2680,2680,2675,153
20240118,144800,4967800245,2680,2680,2680,2675,512
20240118,144700,4966428335,2680,2680,2680,2680,639
20240118,144600,4964715815,2675,2675,2680,2675,1262
20240118,144500,4961337235,2680,2680,2680,2680,1147
20240118,144400,4958263275,2680,2680,2680,2675,5667
20240118,144300,4943086870,2680,2685,2685,2680,2058
20240118,144200,4937566195,2685,2675,2685,2675,8096
20240118,144100,4915867755,2670,2670,2675,2670,4002
20240118,144000,4905176505,2670,2680,2680,2670,4529
20240118,143900,4893062920,2680,2675,2680,2675,1693
20240118,143800,4888530150,2670,2680,2680,2670,1827
20240118,143700,4883647655,2675,2680,2680,2675,1319
20240118,143600,4880113035,2680,2680,2685,2670,2648
20240118,143500,4873029295,2685,2685,2685,2685,84
20240118,143400,4872803755,2685,2685,2685,2675,713
20240118,143300,4870892350,2690,2685,2690,2685,1421
20240118,143200,4867076725,2690,2690,2690,2690,287
20240118,143100,4866304695,2690,2690,2690,2675,1179
20240118,143000,4863149475,2675,2680,2690,2675,2320
20240118,142900,4856937440,2690,2690,2690,2690,147
20240118,142800,4856542010,2690,2695,2695,2690,680
20240118,142700,4854712575,2695,2695,2695,2695,47
20240118,142600,4854585910,2695,2700,2700,2695,156
20240118,142500,4854165440,2690,2685,2700,2685,10588
20240118,142400,4825615245,2670,2690,2695,2670,12954
20240118,142300,4790949495,2695,2680,2695,2680,15117
20240118,142200,4750325640,2680,2675,2680,2675,2082
20240118,142100,4744752260,2675,2675,2675,2670,160
20240118,142000,4744324770,2680,2675,2680,2665,1074
20240118,141900,4741452125,2675,2665,2675,2665,805
20240118,141800,4739306255,2675,2665,2680,2665,1773
20240118,141700,4734567690,2665,2670,2670,2645,9192
20240118,141600,4710205485,2675,2675,2675,2660,1132
20240118,141500,4707188370,2675,2675,2675,2675,72
20240118,141400,4706995770,2675,2670,2675,2660,1533
20240118,141300,4702912310,2660,2660,2670,2660,500
20240118,141200,4701581850,2670,2665,2670,2660,2114
20240118,141100,4695957380,2670,2675,2675,2650,3589
20240118,141000,4686411860,2680,2685,2690,2645,19107
20240118,140900,4635505930,2695,2690,2695,2690,879
20240118,140800,4633137050,2690,2685,2690,2685,569
20240118,140700,4631606540,2685,2685,2690,2685,493
20240118,140600,4630282600,2680,2665,2685,2665,1412
20240118,140500,4626500750,2660,2685,2690,2660,15094
20240118,140400,4586135095,2695,2695,2700,2680,2181
20240118,140300,4580268880,2700,2685,2710,2685,5954
20240118,140200,4564229280,2685,2705,2710,2645,41931
20240118,140100,4451665720,2710,2725,2725,2710,14107
20240118,140000,4413343575,2730,2730,2735,2725,1563
20240118,135900,4409082005,2730,2720,2735,2720,6139
20240118,135800,4392322745,2720,2730,2730,2720,7770
20240118,135700,4371122605,2730,2735,2735,2730,7099
20240118,135600,4351723520,2730,2735,2740,2730,8690
20240118,135500,4327940980,2735,2725,2735,2720,18957
20240118,135400,4276243465,2725,2725,2730,2720,7806
20240118,135300,4254982400,2725,2725,2735,2720,8560
20240118,135200,4231621295,2725,2735,2735,2720,6759
20240118,135100,4213181435,2730,2720,2735,2715,7810
20240118,135000,4191863870,2725,2715,2740,2710,41281
20240118,134900,4079306925,2710,2710,2715,2710,7759
20240118,134800,4058252190,2710,2705,2715,2705,11493
20240118,134700,4027107025,2700,2710,2710,2700,5612
20240118,134600,4011933970,2710,2705,2710,2695,14740
20240118,134500,3972047300,2705,2695,2705,2695,13086
20240118,134400,3936694510,2700,2700,2700,2695,13136
20240118,134300,3901227860,2695,2695,2700,2690,13191
20240118,134200,3865675640,2695,2690,2695,2685,8250
20240118,134100,3843491975,2695,2695,2700,2680,8478
20240118,134000,3820656530,2695,2695,2700,2695,12047
20240118,133900,3788159315,2695,2685,2695,2680,10968
20240118,133800,3758739095,2685,2685,2695,2685,20929
20240118,133700,3702417075,2685,2675,2685,2675,8720
20240118,133600,3679047770,2675,2670,2675,2670,5019
20240118,133500,3665638190,2660,2660,2670,2660,150
20240118,133400,3665238720,2670,2665,2670,2660,4361
20240118,133300,3653616910,2660,2665,2665,2660,103
20240118,133200,3653342465,2660,2665,2665,2660,1109
20240118,133100,3650389000,2665,2660,2665,2660,496
20240118,133000,3649069410,2665,2660,2665,2660,1094
20240118,132900,3646156900,2660,2660,2660,2655,118
20240118,132800,3645843065,2665,2665,2665,2665,94
20240118,132700,3645592555,2665,2660,2665,2660,4968
20240118,132600,3632357425,2655,2655,2665,2655,1529
20240118,132500,3628293510,2660,2650,2660,2650,516
20240118,132400,3626924975,2655,2660,2660,2655,2059
20240118,132300,3621455830,2660,2660,2660,2660,109
20240118,132200,3621165890,2660,2650,2660,2650,218
20240118,132100,3620587310,2660,2660,2660,2645,7
20240118,132000,3620568705,2645,2645,2645,2645,0
20240118,131900,3620568705,2645,2650,2650,2645,2105
20240118,131800,3614999980,2645,2650,2650,2645,250
20240118,131700,3614338235,2660,2650,2660,2645,3162
20240118,131600,3605939315,2650,2650,2650,2650,1583
20240118,131500,3601744365,2650,2650,2650,2650,125
20240118,131400,3601413115,2650,2645,2650,2645,40
20240118,131300,3601307305,2640,2645,2645,2640,1264
20240118,131200,3597964845,2660,2660,2660,2660,0
20240118,131100,3597964845,2660,2650,2660,2645,11304
20240118,131000,3568055750,2645,2660,2660,2645,10350
20240118,130900,3540656750,2655,2655,2655,2655,304
20240118,130800,3539849630,2655,2660,2660,2655,1400
20240118,130700,3536130630,2660,2665,2665,2660,254
20240118,130600,3535454980,2665,2665,2665,2665,0
20240118,130500,3535454980,2665,2670,2675,2665,1326
20240118,130400,3531920400,2675,2670,2675,2670,24
20240118,130300,3531856300,2670,2670,2670,2670,2
20240118,130200,3531850960,2670,2680,2680,2670,2293
20240118,130100,3525722805,2680,2675,2680,2675,1327
20240118,130000,3522171170,2670,2665,2675,2665,1650
20240118,125900,3517767855,2655,2655,2665,2655,129
20240118,125800,3517424360,2660,2660,2660,2660,1
20240118,125700,3517421700,2655,2660,2660,2655,150
20240118,125600,3517023200,2660,2660,2660,2660,96
20240118,125500,3516767840,2660,2660,2660,2660,4011
20240118,125400,3506098580,2655,2660,2660,2655,22
20240118,125300,3506040160,2650,2650,2650,2650,0
20240118,125200,3506040160,2650,2655,2655,2650,2645
20240118,125100,3499019185,2650,2650,2650,2650,205
20240118,125000,3498475935,2650,2655,2655,2650,241
20240118,124900,3497836480,2655,2655,2655,2655,2550
20240118,124800,3491066230,2660,2660,2660,2660,0
20240118,124700,3491066230,2660,2660,2660,2660,322
20240118,124600,3490209710,2660,2655,2660,2655,227
20240118,124500,3489607010,2660,2655,2660,2655,115
20240118,124400,3489301160,2655,2660,2660,2655,891
20240118,124300,3486931125,2660,2655,2660,2655,280
20240118,124200,3486186825,2655,2655,2655,2655,27
20240118,124100,3486115140,2655,2660,2660,2655,60
20240118,124000,3485955835,2655,2655,2655,2655,48
20240118,123900,3485828395,2660,2660,2660,2660,101
20240118,123800,3485559735,2660,2650,2660,2650,18
20240118,123700,3485511980,2650,2660,2660,2650,595
20240118,123600,3483933180,2660,2660,2660,2660,0
20240118,123500,3483933180,2660,2660,2660,2660,193
20240118,123400,3483419800,2660,2660,2660,2660,3
20240118,123300,3483411820,2645,2645,2645,2645,0
20240118,123200,3483411820,2645,2660,2660,2645,150
20240118,123100,3483012895,2640,2640,2640,2640,10097
20240118,123000,3456356815,2640,2650,2650,2630,11537
20240118,122900,3425875850,2650,2650,2650,2650,777
20240118,122800,3423816800,2650,2665,2665,2650,3919
20240118,122700,3413391010,2665,2670,2675,2665,300
20240118,122600,3412590795,2670,2670,2670,2670,172
20240118,122500,3412131555,2675,2670,2675,2670,200
20240118,122400,3411596630,2675,2675,2675,2675,1
20240118,122300,3411593955,2675,2665,2675,2660,73
20240118,122200,3411399740,2670,2665,2670,2665,375
20240118,122100,3410398590,2665,2660,2665,2660,1219
20240118,122000,3407153955,2660,2660,2660,2660,30
20240118,121900,3407074155,2665,2660,2665,2660,9
20240118,121800,3407050185,2660,2660,2660,2660,159
20240118,121700,3406627245,2660,2650,2660,2650,3648
20240118,121600,3396960025,2645,2645,2645,2645,718
20240118,121500,3395060915,2645,2645,2645,2645,150
20240118,121400,3394664165,2645,2645,2650,2645,45
20240118,121300,3394545135,2650,2645,2650,2645,1901
20240118,121200,3389513355,2645,2645,2645,2645,430
20240118,121100,3388376005,2645,2650,2650,2645,904
20240118,121000,3385984815,2650,2650,2650,2645,460
20240118,120900,3384766210,2645,2645,2645,2645,40
20240118,120800,3384660410,2645,2645,2645,2645,1169
20240118,120700,3381568405,2645,2650,2660,2645,5583
20240118,120600,3366768705,2655,2655,2655,2655,144
20240118,120500,3366386385,2660,2655,2660,2655,6
20240118,120400,3366370450,2655,2655,2655,2655,0
20240118,120300,3366370450,2655,2655,2655,2655,4
20240118,120200,3366359830,2660,2655,2660,2655,678
20240118,120100,3364559735,2645,2650,2650,2645,1782
20240118,120000,3359844240,2655,2655,2655,2655,1002
20240118,115900,3357183930,2655,2645,2655,2645,69
20240118,115800,3357001345,2645,2645,2645,2645,0
20240118,115700,3357001345,2645,2640,2645,2640,516
20240118,115600,3355638370,2640,2640,2640,2640,0
20240118,115500,3355638370,2640,2640,2640,2640,0
20240118,115400,3355638370,2640,2640,2640,2640,2
20240118,115300,3355633090,2640,2645,2645,2640,1050
20240118,115200,3352858770,2640,2650,2650,2640,5211
20240118,115100,3339072730,2650,2645,2650,2645,791
20240118,115000,3336979605,2645,2645,2645,2645,0
20240118,114900,3336979605,2645,2655,2655,2645,6717
20240118,114800,3319180365,2660,2655,2660,2650,3647
20240118,114700,3309499590,2660,2660,2660,2660,0
20240118,114600,3309499590,2660,2655,2660,2655,49
20240118,114500,3309369490,2655,2655,2655,2655,3904
20240118,114400,3299004370,2655,2655,2655,2655,278
20240118,114300,3298266280,2655,2660,2660,2655,101
20240118,114200,3297997855,2660,2655,2660,2655,344
20240118,114100,3297082965,2655,2660,2660,2655,91
20240118,114000,3296840910,2660,2660,2660,2660,91
20240118,113900,3296598850,2660,2665,2665,2660,3515
20240118,113800,3287248665,2660,2680,2680,2660,1447
20240118,113700,3283383700,2680,2655,2680,2655,114
20240118,113600,3283078330,2655,2660,2665,2655,10380
20240118,113500,3255466790,2665,2675,2680,2665,12615
20240118,113400,3221821570,2675,2675,2675,2675,401
20240118,113300,3220748895,2685,2685,2685,2685,0
20240118,113200,3220748895,2685,2675,2685,2675,90
20240118,113100,3220508115,2675,2675,2675,2675,115
20240118,113000,3220200490,2685,2675,2685,2675,700
20240118,112900,3218323990,2675,2675,2675,2675,1888
20240118,112800,3213273590,2675,2675,2675,2675,3
20240118,112700,3213265565,2680,2680,2680,2680,0
20240118,112600,3213265565,2680,2680,2680,2680,220
20240118,112500,3212675965,2690,2690,2690,2690,2508
20240118,112400,3205929445,2690,2690,2690,2690,1
20240118,112300,3205926755,2680,2680,2680,2680,111
20240118,112200,3205629275,2680,2680,2685,2680,4667
20240118,112100,3193116420,2675,2670,2675,2670,7039
20240118,112000,3174309440,2670,2675,2675,2670,895
20240118,111900,3171918460,2675,2675,2675,2670,3590
20240118,111800,3162327880,2675,2680,2680,2670,10264
20240118,111700,3134893910,2680,2690,2690,2680,98
20240118,111600,3134630850,2690,2680,2690,2675,1452
20240118,111500,3130746000,2675,2675,2675,2675,290
20240118,111400,3129970250,2680,2680,2680,2680,8
20240118,111300,3129948810,2675,2670,2675,2670,1083
20240118,111200,3127052200,2670,2675,2675,2670,698
20240118,111100,3125186715,2680,2685,2685,2680,114
20240118,111000,3124881130,2685,2675,2685,2675,337
20240118,110900,3123979645,2675,2665,2675,2665,3666
20240118,110800,3114200575,2665,2680,2680,2665,9394
20240118,110700,3089092120,2680,2685,2690,2680,3096
20240118,110600,3080789605,2690,2685,2690,2685,673
20240118,110500,3078979540,2685,2700,2705,2685,16298
20240118,110400,3035053780,2700,2700,2705,2700,3191
20240118,110300,3026436080,2700,2700,2700,2700,3178
20240118,110200,3017855480,2700,2705,2705,2695,923
20240118,110100,3015364800,2705,2695,2705,2695,2083
20240118,110000,3009730615,2695,2705,2710,2690,29619
20240118,105900,2929680185,2710,2705,2720,2700,41773
20240118,105800,2816471035,2705,2695,2705,2695,6203
20240118,105700,2799718510,2700,2685,2700,2685,891
20240118,105600,2797316660,2695,2695,2695,2690,2831
20240118,105500,2789695090,2690,2695,2695,2690,2501
20240118,105400,2782962980,2690,2700,2700,2690,6033
20240118,105300,2766720355,2700,2695,2700,2690,3298
20240118,105200,2757821535,2695,2695,2695,2690,3537
20240118,105100,2748294920,2695,2680,2695,2680,25732
20240118,105000,2679189070,2680,2675,2680,2670,6264
20240118,104900,2662448710,2675,2685,2685,2675,3268
20240118,104800,2653696790,2680,2680,2685,2680,3254
20240118,104700,2644971400,2685,2690,2695,2685,1186
20240118,104600,2641782070,2690,2695,2695,2690,940
20240118,104500,2639249075,2695,2690,2695,2685,4738
20240118,104400,2626516200,2695,2685,2695,2685,1061
20240118,104300,2623663395,2685,2690,2695,2685,2735
20240118,104200,2616296210,2695,2695,2695,2690,7160
20240118,104100,2597009130,2700,2675,2700,2675,65069
20240118,104000,2421722385,2675,2680,2680,2675,1091
20240118,103900,2418799330,2680,2680,2680,2675,1390
20240118,103800,2415074195,2680,2675,2680,2670,3241
20240118,103700,2406389815,2680,2675,2680,2670,766
20240118,103600,2404337120,2675,2665,2675,2660,1861
20240118,103500,2399366735,2660,2660,2660,2660,3375
20240118,103400,2390389235,2660,2655,2660,2650,9804
20240118,103300,2364345595,2655,2660,2660,2645,5776
20240118,103200,2349034875,2660,2660,2660,2655,182
20240118,103100,2348550805,2665,2660,2665,2660,1312
20240118,103000,2345056425,2665,2660,2665,2660,492
20240118,102900,2343747555,2655,2660,2660,2655,471
20240118,102800,2342496900,2650,2650,2660,2650,3326
20240118,102700,2333680700,2650,2665,2665,2650,4199
20240118,102600,2322544975,2665,2665,2670,2645,13255
20240118,102500,2287358130,2665,2680,2685,2665,17662
20240118,102400,2240051495,2685,2680,2690,2675,9515
20240118,102300,2214514745,2675,2680,2680,2675,3270
20240118,102200,2205755970,2680,2680,2680,2670,4721
20240118,102100,2193121135,2680,2675,2680,2670,19545
20240118,102000,2140862100,2670,2665,2670,2655,20336
20240118,101900,2086735395,2665,2645,2665,2645,11893
20240118,101800,2055134030,2650,2660,2660,2645,4123
20240118,101700,2044184190,2660,2650,2665,2650,9380
20240118,101600,2019271010,2640,2660,2660,2640,5373
20240118,101500,2005049965,2660,2655,2660,2655,4180
20240118,101400,1993933275,2655,2645,2660,2640,27397
20240118,101300,1921211805,2640,2640,2645,2640,190
20240118,101200,1920710055,2645,2650,2650,2640,3117
20240118,101100,1912461775,2645,2645,2650,2645,946
20240118,101000,1909955210,2650,2650,2650,2650,833
20240118,100900,1907747760,2650,2640,2650,2640,7129
20240118,100800,1888889440,2635,2635,2640,2635,3325
20240118,100700,1880111470,2640,2635,2645,2635,1963
20240118,100600,1874929010,2645,2635,2645,2635,6940
20240118,100500,1856618225,2635,2640,2640,2635,1601
20240118,100400,1852394765,2640,2635,2640,2630,1448
20240118,100300,1848581135,2635,2640,2640,2635,1356
20240118,100200,1845005975,2635,2630,2635,2630,5373
20240118,100100,1830858900,2630,2630,2630,2620,1143
20240118,100000,1827858620,2630,2630,2630,2625,1222
20240118,095900,1824644805,2630,2630,2635,2630,2957
20240118,095800,1816863970,2630,2625,2630,2620,1628
20240118,095700,1812591465,2625,2620,2625,2620,922
20240118,095600,1810175085,2620,2630,2630,2610,83
20240118,095500,1809958170,2630,2625,2630,2610,1027
20240118,095400,1807262260,2600,2600,2600,2600,98
20240118,095300,1807007460,2615,2615,2615,2600,241
20240118,095200,1806380545,2615,2610,2615,2600,5355
20240118,095100,1792436585,2615,2625,2625,2615,4483
20240118,095000,1780698395,2625,2630,2635,2625,3118
20240118,094900,1772508580,2635,2635,2650,2630,7041
20240118,094800,1753925850,2635,2620,2635,2615,15785
20240118,094700,1712517545,2620,2615,2620,2615,5118
20240118,094600,1699133660,2615,2605,2615,2585,17675
20240118,094500,1653280355,2600,2595,2600,2595,1282
20240118,094400,1649948060,2595,2590,2595,2590,623
20240118,094300,1648334470,2590,2595,2595,2590,1212
20240118,094200,1645195225,2595,2590,2595,2590,9711
20240118,094100,1620039315,2595,2600,2600,2595,2449
20240118,094000,1613683215,2600,2605,2605,2595,3391
20240118,093900,1604872655,2600,2605,2610,2600,3635
20240118,093800,1595418445,2610,2610,2610,2605,1219
20240118,093700,1592242370,2610,2605,2610,2605,1038
20240118,093600,1589538370,2605,2610,2610,2605,1690
20240118,093500,1585133575,2615,2625,2625,2615,10170
20240118,093400,1558508370,2625,2655,2655,2625,11925
20240118,093300,1526995455,2655,2655,2655,2650,4019
20240118,093200,1516328125,2655,2645,2655,2645,9421
20240118,093100,1491348830,2645,2650,2650,2645,4651
20240118,093000,1479029280,2635,2630,2650,2630,4961
20240118,092900,1465914845,2630,2625,2645,2625,22582
20240118,092800,1406435730,2630,2605,2630,2605,16275
20240118,092700,1363857120,2605,2590,2605,2590,1062
20240118,092600,1361096445,2595,2590,2600,2590,985
20240118,092500,1358538115,2600,2590,2600,2585,107
20240118,092400,1358261090,2600,2590,2600,2585,7163
20240118,092300,1339669510,2590,2605,2605,2590,5286
20240118,092200,1325963370,2595,2605,2605,2595,179
20240118,092100,1325497105,2605,2610,2610,2595,1152
20240118,092000,1322501415,2610,2600,2610,2600,731
20240118,091900,1320600265,2600,2595,2600,2595,5400
20240118,091800,1306561675,2595,2595,2595,2595,120
20240118,091700,1306250275,2585,2585,2590,2585,421
20240118,091600,1305160740,2590,2605,2605,2585,4983
20240118,091500,1292253470,2590,2610,2610,2590,4154
20240118,091400,1281479505,2610,2610,2610,2600,8393
20240118,091300,1259625885,2610,2610,2620,2610,4692
20240118,091200,1247358255,2610,2615,2615,2600,6513
20240118,091100,1230354430,2615,2610,2620,2600,14477
20240118,091000,1192512845,2610,2615,2615,2595,12296
20240118,090900,1160486395,2600,2580,2610,2575,20137
20240118,090800,1108156425,2575,2565,2590,2565,2670
20240118,090700,1101268245,2585,2570,2585,2570,5683
20240118,090600,1086656035,2595,2575,2595,2570,10348
20240118,090500,1059953900,2575,2560,2585,2550,9284
20240118,090400,1036065720,2560,2600,2600,2545,28469
20240118,090300,962742015,2600,2630,2640,2595,48322
20240118,090200,836297380,2640,2685,2690,2610,73037
20240118,090100,642929225,2690,2660,2695,2640,127897
20240118,090000,301459305,2660,2610,2660,2610,114712