KissMeData/297570/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,210600,130511994,1507,1507,1507,1507,761
20240118,210500,130511994,1507,1507,1507,1507,0
20240118,210400,130511994,1507,1507,1507,1507,0
20240118,210300,130511994,1507,1507,1507,1507,0
20240118,210200,130511994,1507,1507,1507,1507,0
20240118,210100,130511994,1507,1507,1507,1507,0
20240118,210000,130511994,1507,1507,1507,1507,0
20240118,205900,130511994,1507,1507,1507,1507,0
20240118,205800,130511994,1507,1507,1507,1507,0
20240118,205700,130511994,1507,1507,1507,1507,0
20240118,205600,130511994,1507,1507,1507,1507,0
20240118,205500,130511994,1507,1507,1507,1507,0
20240118,205400,130511994,1507,1507,1507,1507,0
20240118,205300,130511994,1507,1507,1507,1507,0
20240118,205200,130511994,1507,1507,1507,1507,0
20240118,205100,130511994,1507,1507,1507,1507,0
20240118,205000,130511994,1507,1507,1507,1507,0
20240118,204900,130511994,1507,1507,1507,1507,0
20240118,204800,130511994,1507,1507,1507,1507,0
20240118,204700,130511994,1507,1507,1507,1507,0
20240118,204600,130511994,1507,1507,1507,1507,0
20240118,204500,130511994,1507,1507,1507,1507,0
20240118,204400,130511994,1507,1507,1507,1507,0
20240118,204300,130511994,1507,1507,1507,1507,0
20240118,204200,130511994,1507,1507,1507,1507,0
20240118,204100,130511994,1507,1507,1507,1507,0
20240118,204000,130511994,1507,1507,1507,1507,0
20240118,203900,130511994,1507,1507,1507,1507,0
20240118,203800,130511994,1507,1507,1507,1507,0
20240118,203700,130511994,1507,1507,1507,1507,0
20240118,203600,130511994,1507,1507,1507,1507,761
20240118,203500,130511994,1507,1507,1507,1507,0
20240118,203400,130511994,1507,1507,1507,1507,0
20240118,203300,130511994,1507,1507,1507,1507,0
20240118,203200,130511994,1507,1507,1507,1507,0
20240118,203100,130511994,1507,1507,1507,1507,0
20240118,203000,130511994,1507,1507,1507,1507,0
20240118,202900,130511994,1507,1507,1507,1507,0
20240118,202800,130511994,1507,1507,1507,1507,0
20240118,202700,130511994,1507,1507,1507,1507,0
20240118,202600,130511994,1507,1507,1507,1507,0
20240118,202500,130511994,1507,1507,1507,1507,0
20240118,202400,130511994,1507,1507,1507,1507,0
20240118,202300,130511994,1507,1507,1507,1507,0
20240118,202200,130511994,1507,1507,1507,1507,0
20240118,202100,130511994,1507,1507,1507,1507,0
20240118,202000,130511994,1507,1507,1507,1507,0
20240118,201900,130511994,1507,1507,1507,1507,0
20240118,201800,130511994,1507,1507,1507,1507,0
20240118,201700,130511994,1507,1507,1507,1507,0
20240118,201600,130511994,1507,1507,1507,1507,0
20240118,201500,130511994,1507,1507,1507,1507,0
20240118,201400,130511994,1507,1507,1507,1507,0
20240118,201300,130511994,1507,1507,1507,1507,0
20240118,201200,130511994,1507,1507,1507,1507,0
20240118,201100,130511994,1507,1507,1507,1507,0
20240118,201000,130511994,1507,1507,1507,1507,0
20240118,200900,130511994,1507,1507,1507,1507,0
20240118,200800,130511994,1507,1507,1507,1507,0
20240118,200700,130511994,1507,1507,1507,1507,0
20240118,200600,130511994,1507,1507,1507,1507,761
20240118,200500,130511994,1507,1507,1507,1507,0
20240118,200400,130511994,1507,1507,1507,1507,0
20240118,200300,130511994,1507,1507,1507,1507,0
20240118,200200,130511994,1507,1507,1507,1507,0
20240118,200100,130511994,1507,1507,1507,1507,0
20240118,200000,130511994,1507,1507,1507,1507,0
20240118,195900,130511994,1507,1507,1507,1507,0
20240118,195800,130511994,1507,1507,1507,1507,0
20240118,195700,130511994,1507,1507,1507,1507,0
20240118,195600,130511994,1507,1507,1507,1507,0
20240118,195500,130511994,1507,1507,1507,1507,0
20240118,195400,130511994,1507,1507,1507,1507,0
20240118,195300,130511994,1507,1507,1507,1507,0
20240118,195200,130511994,1507,1507,1507,1507,0
20240118,195100,130511994,1507,1507,1507,1507,0
20240118,195000,130511994,1507,1507,1507,1507,0
20240118,194900,130511994,1507,1507,1507,1507,0
20240118,194800,130511994,1507,1507,1507,1507,0
20240118,194700,130511994,1507,1507,1507,1507,0
20240118,194600,130511994,1507,1507,1507,1507,0
20240118,194500,130511994,1507,1507,1507,1507,0
20240118,194400,130511994,1507,1507,1507,1507,0
20240118,194300,130511994,1507,1507,1507,1507,0
20240118,194200,130511994,1507,1507,1507,1507,0
20240118,194100,130511994,1507,1507,1507,1507,0
20240118,194000,130511994,1507,1507,1507,1507,0
20240118,193900,130511994,1507,1507,1507,1507,0
20240118,193800,130511994,1507,1507,1507,1507,0
20240118,193700,130511994,1507,1507,1507,1507,0
20240118,193600,130511994,1507,1507,1507,1507,761
20240118,193500,130511994,1507,1507,1507,1507,0
20240118,193400,130511994,1507,1507,1507,1507,0
20240118,193300,130511994,1507,1507,1507,1507,0
20240118,193200,130511994,1507,1507,1507,1507,0
20240118,193100,130511994,1507,1507,1507,1507,0
20240118,193000,130511994,1507,1507,1507,1507,0
20240118,192900,130511994,1507,1507,1507,1507,0
20240118,192800,130511994,1507,1507,1507,1507,0
20240118,192700,130511994,1507,1507,1507,1507,0
20240118,192600,130511994,1507,1507,1507,1507,0
20240118,192500,130511994,1507,1507,1507,1507,0
20240118,192400,130511994,1507,1507,1507,1507,0
20240118,192300,130511994,1507,1507,1507,1507,0
20240118,192200,130511994,1507,1507,1507,1507,0
20240118,192100,130511994,1507,1507,1507,1507,0
20240118,192000,130511994,1507,1507,1507,1507,0
20240118,191900,130511994,1507,1507,1507,1507,0
20240118,191800,130511994,1507,1507,1507,1507,0
20240118,191700,130511994,1507,1507,1507,1507,0
20240118,191600,130511994,1507,1507,1507,1507,0
20240118,191500,130511994,1507,1507,1507,1507,0
20240118,191400,130511994,1507,1507,1507,1507,0
20240118,191300,130511994,1507,1507,1507,1507,0
20240118,191200,130511994,1507,1507,1507,1507,0
20240118,191100,130511994,1507,1507,1507,1507,0
20240118,191000,130511994,1507,1507,1507,1507,0
20240118,190900,130511994,1507,1507,1507,1507,0
20240118,190800,130511994,1507,1507,1507,1507,0
20240118,190700,130511994,1507,1507,1507,1507,0
20240118,190600,130511994,1507,1507,1507,1507,761
20240118,190500,130511994,1507,1507,1507,1507,0
20240118,190400,130511994,1507,1507,1507,1507,0
20240118,190300,130511994,1507,1507,1507,1507,0
20240118,190200,130511994,1507,1507,1507,1507,0
20240118,190100,130511994,1507,1507,1507,1507,0
20240118,190000,130511994,1507,1507,1507,1507,0
20240118,185900,130511994,1507,1507,1507,1507,0
20240118,185800,130511994,1507,1507,1507,1507,0
20240118,185700,130511994,1507,1507,1507,1507,0
20240118,185600,130511994,1507,1507,1507,1507,0
20240118,185500,130511994,1507,1507,1507,1507,0
20240118,185400,130511994,1507,1507,1507,1507,0
20240118,185300,130511994,1507,1507,1507,1507,0
20240118,185200,130511994,1507,1507,1507,1507,0
20240118,185100,130511994,1507,1507,1507,1507,0
20240118,185000,130511994,1507,1507,1507,1507,0
20240118,184900,130511994,1507,1507,1507,1507,0
20240118,184800,130511994,1507,1507,1507,1507,0
20240118,184700,130511994,1507,1507,1507,1507,0
20240118,184600,130511994,1507,1507,1507,1507,0
20240118,184500,130511994,1507,1507,1507,1507,0
20240118,184400,130511994,1507,1507,1507,1507,0
20240118,184300,130511994,1507,1507,1507,1507,0
20240118,184200,130511994,1507,1507,1507,1507,0
20240118,184100,130511994,1507,1507,1507,1507,0
20240118,184000,130511994,1507,1507,1507,1507,0
20240118,183900,130511994,1507,1507,1507,1507,0
20240118,183800,130511994,1507,1507,1507,1507,0
20240118,183700,130511994,1507,1507,1507,1507,0
20240118,183600,130511994,1507,1507,1507,1507,761
20240118,183500,130511994,1507,1507,1507,1507,0
20240118,183400,130511994,1507,1507,1507,1507,0
20240118,183300,130511994,1507,1507,1507,1507,0
20240118,183200,130511994,1507,1507,1507,1507,0
20240118,183100,130511994,1507,1507,1507,1507,0
20240118,183000,130511994,1507,1507,1507,1507,0
20240118,182900,130511994,1507,1507,1507,1507,0
20240118,182800,130511994,1507,1507,1507,1507,0
20240118,182700,130511994,1507,1507,1507,1507,0
20240118,182600,130511994,1507,1507,1507,1507,0
20240118,182500,130511994,1507,1507,1507,1507,0
20240118,182400,130511994,1507,1507,1507,1507,0
20240118,182300,130511994,1507,1507,1507,1507,0
20240118,182200,130511994,1507,1507,1507,1507,0
20240118,182100,130511994,1507,1507,1507,1507,0
20240118,182000,130511994,1507,1507,1507,1507,0
20240118,181900,130511994,1507,1507,1507,1507,0
20240118,181800,130511994,1507,1507,1507,1507,0
20240118,181700,130511994,1507,1507,1507,1507,0
20240118,181600,130511994,1507,1507,1507,1507,0
20240118,181500,130511994,1507,1507,1507,1507,0
20240118,181400,130511994,1507,1507,1507,1507,0
20240118,181300,130511994,1507,1507,1507,1507,0
20240118,181200,130511994,1507,1507,1507,1507,0
20240118,181100,130511994,1507,1507,1507,1507,0
20240118,181000,130511994,1507,1507,1507,1507,0
20240118,180900,130511994,1507,1507,1507,1507,0
20240118,180800,130511994,1507,1507,1507,1507,0
20240118,180700,130511994,1507,1507,1507,1507,0
20240118,180600,130511994,1507,1507,1507,1507,761
20240118,180500,130511994,1507,1507,1507,1507,0
20240118,180400,130511994,1507,1507,1507,1507,0
20240118,180300,130511994,1507,1507,1507,1507,0
20240118,180200,130511994,1507,1507,1507,1507,0
20240118,180100,130511994,1507,1507,1507,1507,0
20240118,180000,130511994,1507,1507,1507,1507,0
20240118,175900,130511994,1507,1507,1507,1507,0
20240118,175800,130511994,1507,1507,1507,1507,0
20240118,175700,130511994,1507,1507,1507,1507,0
20240118,175600,130511994,1507,1507,1507,1507,0
20240118,175500,130511994,1507,1507,1507,1507,0
20240118,175400,130511994,1507,1507,1507,1507,0
20240118,175300,130511994,1507,1507,1507,1507,0
20240118,175200,130511994,1507,1507,1507,1507,0
20240118,175100,130511994,1507,1507,1507,1507,0
20240118,175000,130511994,1507,1507,1507,1507,0
20240118,174900,130511994,1507,1507,1507,1507,0
20240118,174800,130511994,1507,1507,1507,1507,0
20240118,174700,130511994,1507,1507,1507,1507,0
20240118,174600,130511994,1507,1507,1507,1507,0
20240118,174500,130511994,1507,1507,1507,1507,0
20240118,174400,130511994,1507,1507,1507,1507,0
20240118,174300,130511994,1507,1507,1507,1507,0
20240118,174200,130511994,1507,1507,1507,1507,0
20240118,174100,130511994,1507,1507,1507,1507,0
20240118,174000,130511994,1507,1507,1507,1507,0
20240118,173900,130511994,1507,1507,1507,1507,0
20240118,173800,130511994,1507,1507,1507,1507,0
20240118,173700,130511994,1507,1507,1507,1507,0
20240118,173600,130511994,1507,1507,1507,1507,761
20240118,173500,130511994,1507,1507,1507,1507,0
20240118,173400,130511994,1507,1507,1507,1507,0
20240118,173300,130511994,1507,1507,1507,1507,0
20240118,173200,130511994,1507,1507,1507,1507,0
20240118,173100,130511994,1507,1507,1507,1507,0
20240118,173000,130511994,1507,1507,1507,1507,0
20240118,172900,130511994,1507,1507,1507,1507,0
20240118,172800,130511994,1507,1507,1507,1507,0
20240118,172700,130511994,1507,1507,1507,1507,0
20240118,172600,130511994,1507,1507,1507,1507,0
20240118,172500,130511994,1507,1507,1507,1507,0
20240118,172400,130511994,1507,1507,1507,1507,0
20240118,172300,130511994,1507,1507,1507,1507,0
20240118,172200,130511994,1507,1507,1507,1507,0
20240118,172100,130511994,1507,1507,1507,1507,0
20240118,172000,130511994,1507,1507,1507,1507,0
20240118,171900,130511994,1507,1507,1507,1507,0
20240118,171800,130511994,1507,1507,1507,1507,0
20240118,171700,130511994,1507,1507,1507,1507,0
20240118,171600,130511994,1507,1507,1507,1507,0
20240118,171500,130511994,1507,1507,1507,1507,0
20240118,171400,130511994,1507,1507,1507,1507,0
20240118,171300,130511994,1507,1507,1507,1507,0
20240118,171200,130511994,1507,1507,1507,1507,0
20240118,171100,130511994,1507,1507,1507,1507,0
20240118,171000,130511994,1507,1507,1507,1507,0
20240118,170900,130511994,1507,1507,1507,1507,0
20240118,170800,130511994,1507,1507,1507,1507,0
20240118,170700,130511994,1507,1507,1507,1507,0
20240118,170600,130511994,1507,1507,1507,1507,761
20240118,170500,130511994,1507,1507,1507,1507,0
20240118,170400,130511994,1507,1507,1507,1507,0
20240118,170300,130511994,1507,1507,1507,1507,0
20240118,170200,130511994,1507,1507,1507,1507,0
20240118,170100,130511994,1507,1507,1507,1507,0
20240118,170000,130511994,1507,1507,1507,1507,0
20240118,165900,130511994,1507,1507,1507,1507,0
20240118,165800,130511994,1507,1507,1507,1507,0
20240118,165700,130511994,1507,1507,1507,1507,0
20240118,165600,130511994,1507,1507,1507,1507,0
20240118,165500,130511994,1507,1507,1507,1507,0
20240118,165400,130511994,1507,1507,1507,1507,0
20240118,165300,130511994,1507,1507,1507,1507,0
20240118,165200,130511994,1507,1507,1507,1507,0
20240118,165100,130511994,1507,1507,1507,1507,0
20240118,165000,130511994,1507,1507,1507,1507,0
20240118,164900,130511994,1507,1507,1507,1507,0
20240118,164800,130511994,1507,1507,1507,1507,0
20240118,164700,130511994,1507,1507,1507,1507,0
20240118,164600,130511994,1507,1507,1507,1507,0
20240118,164500,130511994,1507,1507,1507,1507,0
20240118,164400,130511994,1507,1507,1507,1507,0
20240118,164300,130511994,1507,1507,1507,1507,0
20240118,164200,130511994,1507,1507,1507,1507,0
20240118,164100,130511994,1507,1507,1507,1507,0
20240118,164000,130511994,1507,1507,1507,1507,0
20240118,163900,130511994,1507,1507,1507,1507,0
20240118,163800,130511994,1507,1507,1507,1507,0
20240118,163700,130511994,1507,1507,1507,1507,0
20240118,163600,130511994,1507,1507,1507,1507,761
20240118,163500,130511994,1507,1507,1507,1507,0
20240118,163400,130511994,1507,1507,1507,1507,0
20240118,163300,130511994,1507,1507,1507,1507,0
20240118,163200,130511994,1507,1507,1507,1507,0
20240118,163100,130511994,1507,1507,1507,1507,0
20240118,163000,130511994,1507,1507,1507,1507,0
20240118,162900,130511994,1507,1507,1507,1507,0
20240118,162800,130511994,1507,1507,1507,1507,0
20240118,162700,130511994,1507,1507,1507,1507,0
20240118,162600,130511994,1507,1507,1507,1507,0
20240118,162500,130511994,1507,1507,1507,1507,0
20240118,162400,130511994,1507,1507,1507,1507,0
20240118,162300,130511994,1507,1507,1507,1507,0
20240118,162200,130511994,1507,1507,1507,1507,0
20240118,162100,130511994,1507,1507,1507,1507,0
20240118,162000,130511994,1507,1507,1507,1507,0
20240118,161900,130511994,1507,1507,1507,1507,0
20240118,161800,130511994,1507,1507,1507,1507,0
20240118,161700,130511994,1507,1507,1507,1507,0
20240118,161600,130511994,1507,1507,1507,1507,0
20240118,161500,130511994,1507,1507,1507,1507,0
20240118,161400,130511994,1507,1507,1507,1507,0
20240118,161300,130511994,1507,1507,1507,1507,0
20240118,161200,130511994,1507,1507,1507,1507,0
20240118,161100,130511994,1507,1507,1507,1507,0
20240118,161000,130511994,1507,1507,1507,1507,0
20240118,160900,130511994,1507,1507,1507,1507,0
20240118,160800,130511994,1507,1507,1507,1507,0
20240118,160700,130511994,1507,1507,1507,1507,0
20240118,160600,130511994,1507,1507,1507,1507,761
20240118,160500,130511994,1507,1507,1507,1507,0
20240118,160400,130511994,1507,1507,1507,1507,0
20240118,160300,130511994,1507,1507,1507,1507,0
20240118,160200,130511994,1507,1507,1507,1507,0
20240118,160100,130511994,1507,1507,1507,1507,0
20240118,160000,130511994,1507,1507,1507,1507,0
20240118,155900,130511994,1507,1507,1507,1507,0
20240118,155800,130511994,1507,1507,1507,1507,0
20240118,155700,130511994,1507,1507,1507,1507,0
20240118,155600,130511994,1507,1507,1507,1507,0
20240118,155500,130511994,1507,1507,1507,1507,0
20240118,155400,130511994,1507,1507,1507,1507,0
20240118,155300,130511994,1507,1507,1507,1507,0
20240118,155200,130511994,1507,1507,1507,1507,0
20240118,155100,130511994,1507,1507,1507,1507,0
20240118,155000,130511994,1507,1507,1507,1507,0
20240118,154900,130511994,1507,1507,1507,1507,0
20240118,154800,130511994,1507,1507,1507,1507,0
20240118,154700,130511994,1507,1507,1507,1507,0
20240118,154600,130511994,1507,1507,1507,1507,0
20240118,154500,130511994,1507,1507,1507,1507,0
20240118,154400,130511994,1507,1507,1507,1507,0
20240118,154300,130511994,1507,1507,1507,1507,0
20240118,154200,130511994,1507,1507,1507,1507,0
20240118,154100,130511994,1507,1507,1507,1507,0
20240118,154000,130511994,1507,1507,1507,1507,0
20240118,153900,130511994,1507,1507,1507,1507,0
20240118,153800,130511994,1507,1507,1507,1507,0
20240118,153700,130511994,1507,1507,1507,1507,0
20240118,153600,130511994,1507,1507,1507,1507,761
20240118,153500,130511994,1507,1507,1507,1507,0
20240118,153400,130511994,1507,1507,1507,1507,0
20240118,153300,130511994,1507,1507,1507,1507,0
20240118,153200,130511994,1507,1507,1507,1507,0
20240118,153100,130511994,1507,1507,1507,1507,0
20240118,153000,130511994,1507,1507,1507,1507,761
20240118,152900,129365167,1494,1494,1494,1494,0
20240118,152800,129365167,1494,1494,1494,1494,0
20240118,152700,129365167,1494,1494,1494,1494,0
20240118,152600,129365167,1494,1494,1494,1494,0
20240118,152500,129365167,1494,1494,1494,1494,0
20240118,152400,129365167,1494,1494,1494,1494,0
20240118,152300,129365167,1494,1494,1494,1494,0
20240118,152200,129365167,1494,1494,1494,1494,0
20240118,152100,129365167,1494,1494,1494,1494,0
20240118,152000,129365167,1494,1494,1494,1494,0
20240118,151900,129365167,1494,1494,1494,1494,15
20240118,151800,129342757,1491,1491,1491,1491,0
20240118,151700,129342757,1491,1491,1491,1491,0
20240118,151600,129342757,1491,1491,1491,1491,0
20240118,151500,129342757,1491,1491,1491,1491,0
20240118,151400,129342757,1491,1493,1493,1491,150
20240118,151300,129119005,1505,1505,1505,1505,0
20240118,151200,129119005,1505,1501,1505,1501,2122
20240118,151100,125928827,1491,1501,1501,1490,646
20240118,151000,124960836,1501,1501,1501,1501,30
20240118,150900,124915806,1501,1501,1501,1501,0
20240118,150800,124915806,1501,1501,1501,1501,991
20240118,150700,123428315,1500,1500,1500,1500,0
20240118,150600,123428315,1500,1500,1500,1500,19
20240118,150500,123399815,1500,1500,1500,1500,12
20240118,150400,123381815,1502,1502,1502,1502,120
20240118,150300,123201575,1502,1500,1502,1500,1749
20240118,150200,120575274,1500,1500,1500,1500,0
20240118,150100,120575274,1500,1500,1500,1500,0
20240118,150000,120575274,1500,1500,1500,1500,1000
20240118,145900,119075274,1501,1501,1501,1501,0
20240118,145800,119075274,1501,1501,1501,1501,0
20240118,145700,119075274,1501,1501,1501,1501,0
20240118,145600,119075274,1501,1501,1501,1501,1
20240118,145500,119073773,1501,1501,1501,1501,0
20240118,145400,119073773,1501,1501,1501,1501,0
20240118,145300,119073773,1501,1501,1501,1501,20
20240118,145200,119043753,1502,1500,1502,1500,90
20240118,145100,118908656,1490,1491,1491,1490,5
20240118,145000,118901205,1500,1500,1500,1500,0
20240118,144900,118901205,1500,1500,1500,1500,0
20240118,144800,118901205,1500,1500,1500,1500,15
20240118,144700,118878705,1490,1490,1490,1490,0
20240118,144600,118878705,1490,1496,1496,1490,95
20240118,144500,118736759,1500,1500,1500,1500,0
20240118,144400,118736759,1500,1500,1500,1500,330
20240118,144300,118241759,1500,1500,1500,1500,0
20240118,144200,118241759,1500,1500,1500,1500,0
20240118,144100,118241759,1500,1500,1500,1500,400
20240118,144000,117641759,1500,1500,1500,1500,0
20240118,143900,117641759,1500,1499,1500,1499,333
20240118,143800,117142359,1495,1493,1495,1493,734
20240118,143700,116045581,1489,1489,1489,1489,0
20240118,143600,116045581,1489,1489,1489,1489,0
20240118,143500,116045581,1489,1489,1489,1489,0
20240118,143400,116045581,1489,1489,1489,1489,1
20240118,143300,116044092,1489,1489,1489,1489,0
20240118,143200,116044092,1489,1489,1489,1489,0
20240118,143100,116044092,1489,1490,1490,1489,72
20240118,143000,115936881,1489,1489,1489,1489,0
20240118,142900,115936881,1489,1489,1489,1489,0
20240118,142800,115936881,1489,1489,1489,1489,0
20240118,142700,115936881,1489,1489,1489,1489,0
20240118,142600,115936881,1489,1489,1489,1489,0
20240118,142500,115936881,1489,1489,1489,1489,0
20240118,142400,115936881,1489,1489,1489,1489,0
20240118,142300,115936881,1489,1489,1489,1489,0
20240118,142200,115936881,1489,1489,1489,1489,0
20240118,142100,115936881,1489,1489,1489,1489,0
20240118,142000,115936881,1489,1489,1489,1489,0
20240118,141900,115936881,1489,1489,1489,1489,0
20240118,141800,115936881,1489,1489,1489,1489,0
20240118,141700,115936881,1489,1489,1489,1489,0
20240118,141600,115936881,1489,1489,1489,1489,0
20240118,141500,115936881,1489,1489,1489,1489,0
20240118,141400,115936881,1489,1489,1489,1489,0
20240118,141300,115936881,1489,1489,1489,1489,25
20240118,141200,115899656,1495,1495,1495,1495,0
20240118,141100,115899656,1495,1495,1495,1495,0
20240118,141000,115899656,1495,1488,1495,1488,217
20240118,140900,115576641,1488,1488,1488,1488,0
20240118,140800,115576641,1488,1488,1488,1488,0
20240118,140700,115576641,1488,1488,1488,1488,0
20240118,140600,115576641,1488,1488,1488,1488,0
20240118,140500,115576641,1488,1488,1488,1488,100
20240118,140400,115427841,1488,1488,1489,1488,580
20240118,140300,114564676,1488,1490,1490,1488,1800
20240118,140200,111885204,1490,1490,1490,1490,0
20240118,140100,111885204,1490,1490,1490,1490,0
20240118,140000,111885204,1490,1490,1490,1490,0
20240118,135900,111885204,1490,1490,1490,1490,0
20240118,135800,111885204,1490,1490,1490,1490,0
20240118,135700,111885204,1490,1490,1490,1490,0
20240118,135600,111885204,1490,1490,1490,1490,0
20240118,135500,111885204,1490,1490,1490,1490,70
20240118,135400,111780904,1490,1490,1490,1490,0
20240118,135300,111780904,1490,1490,1490,1490,0
20240118,135200,111780904,1490,1490,1490,1490,0
20240118,135100,111780904,1490,1491,1491,1490,113
20240118,135000,111612533,1490,1490,1490,1490,0
20240118,134900,111612533,1490,1491,1491,1490,1234
20240118,134800,109773399,1492,1492,1492,1492,0
20240118,134700,109773399,1492,1492,1492,1492,420
20240118,134600,109146759,1493,1494,1494,1493,583
20240118,134500,108276058,1502,1502,1502,1502,1
20240118,134400,108274556,1495,1495,1495,1495,0
20240118,134300,108274556,1495,1495,1495,1495,0
20240118,134200,108274556,1495,1495,1495,1495,0
20240118,134100,108274556,1495,1495,1495,1495,263
20240118,134000,107881371,1496,1496,1496,1496,243
20240118,133900,107517843,1497,1497,1497,1497,301
20240118,133800,107067246,1498,1498,1498,1498,118
20240118,133700,106890482,1499,1499,1499,1499,120
20240118,133600,106710602,1503,1503,1503,1503,0
20240118,133500,106710602,1503,1503,1503,1503,0
20240118,133400,106710602,1503,1503,1503,1503,0
20240118,133300,106710602,1503,1503,1503,1503,0
20240118,133200,106710602,1503,1503,1503,1503,1000
20240118,133100,105207602,1503,1503,1503,1503,0
20240118,133000,105207602,1503,1503,1503,1503,0
20240118,132900,105207602,1503,1503,1503,1503,0
20240118,132800,105207602,1503,1503,1503,1503,0
20240118,132700,105207602,1503,1503,1503,1503,0
20240118,132600,105207602,1503,1503,1503,1503,0
20240118,132500,105207602,1503,1503,1503,1503,0
20240118,132400,105207602,1503,1503,1503,1503,0
20240118,132300,105207602,1503,1503,1503,1503,383
20240118,132200,104631953,1503,1503,1503,1503,0
20240118,132100,104631953,1503,1503,1503,1503,0
20240118,132000,104631953,1503,1503,1503,1503,117
20240118,131900,104456102,1503,1503,1503,1503,0
20240118,131800,104456102,1503,1503,1503,1503,26
20240118,131700,104417024,1502,1502,1502,1502,68
20240118,131600,104314888,1499,1499,1499,1499,0
20240118,131500,104314888,1499,1499,1499,1499,0
20240118,131400,104314888,1499,1499,1499,1499,0
20240118,131300,104314888,1499,1499,1499,1499,6
20240118,131200,104305894,1499,1499,1499,1499,0
20240118,131100,104305894,1499,1499,1499,1499,48
20240118,131000,104233942,1499,1499,1499,1499,0
20240118,130900,104233942,1499,1499,1499,1499,0
20240118,130800,104233942,1499,1499,1499,1499,0
20240118,130700,104233942,1499,1499,1499,1499,44
20240118,130600,104167986,1502,1502,1502,1502,41
20240118,130500,104106404,1502,1502,1502,1502,0
20240118,130400,104106404,1502,1502,1502,1502,0
20240118,130300,104106404,1502,1502,1502,1502,20
20240118,130200,104076364,1502,1501,1502,1501,3123
20240118,130100,99385631,1501,1501,1501,1501,0
20240118,130000,99385631,1501,1501,1501,1501,0
20240118,125900,99385631,1501,1501,1501,1501,4
20240118,125800,99379627,1500,1500,1500,1500,69
20240118,125700,99276127,1501,1501,1501,1501,0
20240118,125600,99276127,1501,1501,1501,1501,14
20240118,125500,99255113,1501,1501,1501,1501,0
20240118,125400,99255113,1501,1501,1501,1501,86
20240118,125300,99126027,1501,1501,1501,1501,0
20240118,125200,99126027,1501,1501,1501,1501,0
20240118,125100,99126027,1501,1501,1501,1501,2
20240118,125000,99123025,1501,1501,1501,1501,442
20240118,124900,98459583,1502,1502,1502,1502,0
20240118,124800,98459583,1502,1502,1502,1502,0
20240118,124700,98459583,1502,1502,1502,1502,0
20240118,124600,98459583,1502,1502,1502,1502,0
20240118,124500,98459583,1502,1502,1502,1502,2
20240118,124400,98456579,1502,1502,1502,1502,89
20240118,124300,98322901,1502,1502,1502,1502,0
20240118,124200,98322901,1502,1502,1502,1502,0
20240118,124100,98322901,1502,1502,1502,1502,0
20240118,124000,98322901,1502,1502,1502,1502,1
20240118,123900,98321399,1502,1502,1502,1502,1
20240118,123800,98319897,1501,1501,1501,1501,0
20240118,123700,98319897,1501,1501,1501,1501,11
20240118,123600,98303386,1501,1501,1501,1501,9
20240118,123500,98289877,1501,1501,1501,1501,1
20240118,123400,98288376,1498,1498,1498,1498,0
20240118,123300,98288376,1498,1498,1498,1498,0
20240118,123200,98288376,1498,1498,1498,1498,0
20240118,123100,98288376,1498,1498,1498,1498,0
20240118,123000,98288376,1498,1498,1498,1498,0
20240118,122900,98288376,1498,1498,1498,1498,1
20240118,122800,98286878,1498,1498,1498,1498,0
20240118,122700,98286878,1498,1498,1498,1498,0
20240118,122600,98286878,1498,1498,1498,1498,0
20240118,122500,98286878,1498,1498,1498,1498,196
20240118,122400,97993270,1498,1498,1498,1498,0
20240118,122300,97993270,1498,1498,1498,1498,4
20240118,122200,97987278,1498,1498,1498,1498,0
20240118,122100,97987278,1498,1498,1498,1498,0
20240118,122000,97987278,1498,1498,1498,1498,0
20240118,121900,97987278,1498,1498,1498,1498,0
20240118,121800,97987278,1498,1498,1498,1498,800
20240118,121700,96788878,1497,1497,1497,1497,0
20240118,121600,96788878,1497,1497,1497,1497,0
20240118,121500,96788878,1497,1497,1497,1497,0
20240118,121400,96788878,1497,1497,1497,1497,0
20240118,121300,96788878,1497,1497,1497,1497,0
20240118,121200,96788878,1497,1497,1497,1497,0
20240118,121100,96788878,1497,1497,1497,1497,0
20240118,121000,96788878,1497,1497,1497,1497,0
20240118,120900,96788878,1497,1497,1497,1497,0
20240118,120800,96788878,1497,1497,1497,1497,33
20240118,120700,96739477,1493,1493,1493,1493,0
20240118,120600,96739477,1493,1493,1493,1493,0
20240118,120500,96739477,1493,1493,1493,1493,0
20240118,120400,96739477,1493,1493,1493,1493,0
20240118,120300,96739477,1493,1493,1493,1493,0
20240118,120200,96739477,1493,1494,1494,1493,100
20240118,120100,96590165,1497,1497,1497,1497,100
20240118,120000,96440465,1495,1495,1495,1495,0
20240118,115900,96440465,1495,1495,1495,1495,0
20240118,115800,96440465,1495,1495,1495,1495,49
20240118,115700,96367210,1496,1496,1496,1496,0
20240118,115600,96367210,1496,1496,1497,1496,114
20240118,115500,96196616,1497,1497,1497,1497,118
20240118,115400,96019970,1497,1497,1497,1497,94
20240118,115300,95879252,1498,1498,1498,1498,301
20240118,115200,95428354,1498,1498,1498,1498,1125
20240118,115100,93743104,1498,1498,1498,1498,0
20240118,115000,93743104,1498,1498,1498,1498,65
20240118,114900,93645734,1507,1507,1507,1507,0
20240118,114800,93645734,1507,1507,1507,1507,0
20240118,114700,93645734,1507,1507,1507,1507,0
20240118,114600,93645734,1507,1513,1513,1507,2821
20240118,114500,89385409,1512,1512,1512,1512,0
20240118,114400,89385409,1512,1512,1512,1512,0
20240118,114300,89385409,1512,1512,1512,1512,14
20240118,114200,89364241,1512,1512,1512,1512,0
20240118,114100,89364241,1512,1512,1512,1512,21
20240118,114000,89332489,1511,1511,1511,1511,17
20240118,113900,89306802,1511,1511,1511,1511,15
20240118,113800,89284137,1510,1510,1510,1510,0
20240118,113700,89284137,1510,1510,1510,1510,0
20240118,113600,89284137,1510,1510,1510,1510,0
20240118,113500,89284137,1510,1510,1510,1510,38
20240118,113400,89226757,1510,1510,1510,1510,11
20240118,113300,89210147,1509,1509,1509,1509,0
20240118,113200,89210147,1509,1509,1509,1509,10
20240118,113100,89195057,1509,1509,1509,1509,1
20240118,113000,89193548,1508,1508,1508,1508,10
20240118,112900,89178468,1508,1508,1508,1508,10
20240118,112800,89163388,1507,1508,1508,1507,56
20240118,112700,89078941,1508,1508,1508,1508,45
20240118,112600,89011081,1508,1507,1508,1507,17
20240118,112500,88985461,1506,1506,1506,1506,2000
20240118,112400,85973461,1506,1506,1506,1506,50
20240118,112300,85898161,1506,1506,1506,1506,32
20240118,112200,85849969,1507,1507,1507,1507,0
20240118,112100,85849969,1507,1507,1507,1507,0
20240118,112000,85849969,1507,1507,1507,1507,62
20240118,111900,85756535,1507,1507,1507,1507,0
20240118,111800,85756535,1507,1507,1507,1507,0
20240118,111700,85756535,1507,1507,1507,1507,100
20240118,111600,85605835,1506,1506,1506,1506,0
20240118,111500,85605835,1506,1506,1506,1506,0
20240118,111400,85605835,1506,1506,1506,1506,1
20240118,111300,85604329,1506,1506,1506,1506,0
20240118,111200,85604329,1506,1506,1506,1506,50
20240118,111100,85529029,1505,1505,1505,1505,170
20240118,111000,85273179,1505,1505,1505,1505,362
20240118,110900,84728369,1507,1507,1507,1507,15
20240118,110800,84705764,1507,1507,1507,1507,100
20240118,110700,84555064,1507,1507,1507,1507,18
20240118,110600,84527938,1507,1507,1507,1507,0
20240118,110500,84527938,1507,1507,1507,1507,0
20240118,110400,84527938,1507,1507,1507,1507,1
20240118,110300,84526431,1505,1505,1505,1505,0
20240118,110200,84526431,1505,1505,1505,1505,0
20240118,110100,84526431,1505,1505,1505,1505,0
20240118,110000,84526431,1505,1505,1505,1505,0
20240118,105900,84526431,1505,1505,1505,1505,0
20240118,105800,84526431,1505,1505,1505,1505,0
20240118,105700,84526431,1505,1505,1505,1505,151
20240118,105600,84299176,1504,1504,1504,1503,2113
20240118,105500,81123224,1504,1504,1504,1504,0
20240118,105400,81123224,1504,1504,1504,1504,0
20240118,105300,81123224,1504,1504,1504,1504,100
20240118,105200,80972824,1504,1504,1504,1504,90
20240118,105100,80837464,1503,1503,1503,1503,124
20240118,105000,80651092,1502,1502,1502,1502,1153
20240118,104900,78919286,1502,1502,1502,1502,200
20240118,104800,78618886,1502,1501,1502,1501,10
20240118,104700,78603869,1500,1500,1500,1500,0
20240118,104600,78603869,1500,1500,1500,1500,500
20240118,104500,77853869,1500,1500,1500,1500,0
20240118,104400,77853869,1500,1500,1500,1500,0
20240118,104300,77853869,1500,1500,1500,1500,0
20240118,104200,77853869,1500,1500,1500,1500,0
20240118,104100,77853869,1500,1500,1500,1500,1286
20240118,104000,75924869,1500,1500,1500,1500,783
20240118,103900,74750369,1499,1499,1499,1499,250
20240118,103800,74375619,1499,1499,1499,1499,100
20240118,103700,74225719,1499,1499,1499,1499,12
20240118,103600,74207731,1496,1496,1496,1496,0
20240118,103500,74207731,1496,1496,1496,1496,1
20240118,103400,74206235,1499,1499,1499,1499,33
20240118,103300,74156768,1499,1499,1499,1499,24
20240118,103200,74120792,1500,1500,1500,1500,0
20240118,103100,74120792,1500,1500,1500,1500,2
20240118,103000,74117792,1500,1500,1500,1500,231
20240118,102900,73771292,1500,1499,1500,1499,80
20240118,102800,73651295,1499,1499,1499,1499,55
20240118,102700,73568850,1499,1499,1499,1499,89
20240118,102600,73435439,1499,1499,1499,1499,0
20240118,102500,73435439,1499,1499,1499,1499,0
20240118,102400,73435439,1499,1499,1499,1499,1
20240118,102300,73433940,1500,1499,1500,1499,50
20240118,102200,73358943,1495,1496,1500,1495,201
20240118,102100,73057959,1495,1495,1495,1495,0
20240118,102000,73057959,1495,1495,1495,1495,0
20240118,101900,73057959,1495,1495,1495,1495,0
20240118,101800,73057959,1495,1495,1495,1495,50
20240118,101700,72983209,1495,1494,1495,1494,78
20240118,101600,72866623,1493,1493,1493,1493,0
20240118,101500,72866623,1493,1492,1493,1492,462
20240118,101400,72176891,1491,1491,1491,1491,2442
20240118,101300,68535869,1490,1490,1490,1490,560
20240118,101200,67701469,1490,1490,1490,1490,13
20240118,101100,67682099,1491,1491,1491,1491,1
20240118,101000,67680608,1490,1490,1490,1490,20
20240118,100900,67650808,1489,1489,1489,1489,0
20240118,100800,67650808,1489,1489,1489,1489,5
20240118,100700,67643363,1489,1489,1490,1489,1632
20240118,100600,65212339,1489,1489,1489,1489,23
20240118,100500,65178092,1488,1488,1488,1488,0
20240118,100400,65178092,1488,1488,1488,1488,324
20240118,100300,64695980,1487,1487,1487,1487,33
20240118,100200,64646909,1487,1487,1487,1487,1
20240118,100100,64645422,1486,1486,1486,1486,50
20240118,100000,64571122,1486,1486,1486,1486,0
20240118,095900,64571122,1486,1486,1486,1486,0
20240118,095800,64571122,1486,1486,1486,1486,0
20240118,095700,64571122,1486,1486,1486,1486,0
20240118,095600,64571122,1486,1486,1486,1486,0
20240118,095500,64571122,1486,1486,1486,1486,0
20240118,095400,64571122,1486,1486,1486,1486,0
20240118,095300,64571122,1486,1486,1486,1486,30
20240118,095200,64526542,1486,1486,1486,1486,0
20240118,095100,64526542,1486,1483,1486,1483,95
20240118,095000,64385447,1482,1479,1482,1479,5869
20240118,094900,55699227,1479,1479,1479,1479,1000
20240118,094800,54220227,1479,1479,1479,1479,2000
20240118,094700,51262227,1479,1479,1479,1479,2212
20240118,094600,47990679,1479,1479,1479,1479,0
20240118,094500,47990679,1479,1479,1479,1479,0
20240118,094400,47990679,1479,1479,1479,1479,0
20240118,094300,47990679,1479,1479,1479,1479,0
20240118,094200,47990679,1479,1479,1479,1479,0
20240118,094100,47990679,1479,1479,1479,1479,10
20240118,094000,47975889,1479,1479,1479,1479,2305
20240118,093900,44566794,1478,1477,1478,1477,2502
20240118,093800,40871040,1477,1477,1477,1477,4
20240118,093700,40865132,1477,1472,1477,1472,2662
20240118,093600,36938944,1472,1472,1472,1472,758
20240118,093500,35823168,1471,1471,1471,1471,0
20240118,093400,35823168,1471,1471,1471,1471,0
20240118,093300,35823168,1471,1471,1471,1471,0
20240118,093200,35823168,1471,1469,1471,1469,315
20240118,093100,35359869,1471,1471,1471,1471,0
20240118,093000,35359869,1471,1471,1471,1471,0
20240118,092900,35359869,1471,1471,1471,1471,0
20240118,092800,35359869,1471,1471,1471,1471,0
20240118,092700,35359869,1471,1471,1471,1471,0
20240118,092600,35359869,1471,1472,1472,1465,9502
20240118,092500,21439426,1472,1472,1472,1472,0
20240118,092400,21439426,1472,1472,1472,1472,0
20240118,092300,21439426,1472,1472,1472,1472,0
20240118,092200,21439426,1472,1472,1472,1472,0
20240118,092100,21439426,1472,1472,1472,1472,0
20240118,092000,21439426,1472,1472,1472,1472,6
20240118,091900,21430594,1473,1473,1473,1473,0
20240118,091800,21430594,1473,1473,1473,1473,443
20240118,091700,20778055,1475,1464,1475,1464,6895
20240118,091600,10646710,1457,1457,1457,1457,0
20240118,091500,10646710,1457,1458,1458,1457,168
20240118,091400,10401933,1457,1458,1458,1457,648
20240118,091300,9457796,1456,1456,1456,1456,0
20240118,091200,9457796,1456,1456,1456,1456,0
20240118,091100,9457796,1456,1456,1456,1456,0
20240118,091000,9457796,1456,1456,1456,1456,922
20240118,090900,8115364,1456,1456,1456,1456,0
20240118,090800,8115364,1456,1457,1457,1456,970
20240118,090700,6702944,1456,1456,1456,1456,0
20240118,090600,6702944,1456,1456,1456,1456,0
20240118,090500,6702944,1456,1456,1456,1456,0
20240118,090400,6702944,1456,1456,1456,1456,0
20240118,090300,6702944,1456,1456,1456,1456,197
20240118,090200,6416112,1456,1456,1456,1456,0
20240118,090100,6416112,1456,1457,1457,1456,1992
20240118,090000,3515064,1464,1464,1464,1464,2401