KissMeData/318000/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,211200,691468360,7890,7890,7890,7890,4205
20240119,211100,691468360,7890,7890,7890,7890,0
20240119,211000,691468360,7890,7890,7890,7890,0
20240119,210900,691468360,7890,7890,7890,7890,0
20240119,210800,691468360,7890,7890,7890,7890,0
20240119,210700,691468360,7890,7890,7890,7890,0
20240119,210600,691468360,7890,7890,7890,7890,0
20240119,210500,691468360,7890,7890,7890,7890,0
20240119,210400,691468360,7890,7890,7890,7890,0
20240119,210300,691468360,7890,7890,7890,7890,0
20240119,210200,691468360,7890,7890,7890,7890,0
20240119,210100,691468360,7890,7890,7890,7890,0
20240119,210000,691468360,7890,7890,7890,7890,0
20240119,205900,691468360,7890,7890,7890,7890,0
20240119,205800,691468360,7890,7890,7890,7890,0
20240119,205700,691468360,7890,7890,7890,7890,0
20240119,205600,691468360,7890,7890,7890,7890,0
20240119,205500,691468360,7890,7890,7890,7890,0
20240119,205400,691468360,7890,7890,7890,7890,0
20240119,205300,691468360,7890,7890,7890,7890,0
20240119,205200,691468360,7890,7890,7890,7890,0
20240119,205100,691468360,7890,7890,7890,7890,0
20240119,205000,691468360,7890,7890,7890,7890,0
20240119,204900,691468360,7890,7890,7890,7890,0
20240119,204800,691468360,7890,7890,7890,7890,0
20240119,204700,691468360,7890,7890,7890,7890,0
20240119,204600,691468360,7890,7890,7890,7890,0
20240119,204500,691468360,7890,7890,7890,7890,0
20240119,204400,691468360,7890,7890,7890,7890,0
20240119,204300,691468360,7890,7890,7890,7890,0
20240119,204200,691468360,7890,7890,7890,7890,4205
20240119,204100,691468360,7890,7890,7890,7890,0
20240119,204000,691468360,7890,7890,7890,7890,0
20240119,203900,691468360,7890,7890,7890,7890,0
20240119,203800,691468360,7890,7890,7890,7890,0
20240119,203700,691468360,7890,7890,7890,7890,0
20240119,203600,691468360,7890,7890,7890,7890,0
20240119,203500,691468360,7890,7890,7890,7890,0
20240119,203400,691468360,7890,7890,7890,7890,0
20240119,203300,691468360,7890,7890,7890,7890,0
20240119,203200,691468360,7890,7890,7890,7890,0
20240119,203100,691468360,7890,7890,7890,7890,0
20240119,203000,691468360,7890,7890,7890,7890,0
20240119,202900,691468360,7890,7890,7890,7890,0
20240119,202800,691468360,7890,7890,7890,7890,0
20240119,202700,691468360,7890,7890,7890,7890,0
20240119,202600,691468360,7890,7890,7890,7890,0
20240119,202500,691468360,7890,7890,7890,7890,0
20240119,202400,691468360,7890,7890,7890,7890,0
20240119,202300,691468360,7890,7890,7890,7890,0
20240119,202200,691468360,7890,7890,7890,7890,0
20240119,202100,691468360,7890,7890,7890,7890,0
20240119,202000,691468360,7890,7890,7890,7890,0
20240119,201900,691468360,7890,7890,7890,7890,0
20240119,201800,691468360,7890,7890,7890,7890,0
20240119,201700,691468360,7890,7890,7890,7890,0
20240119,201600,691468360,7890,7890,7890,7890,0
20240119,201500,691468360,7890,7890,7890,7890,0
20240119,201400,691468360,7890,7890,7890,7890,0
20240119,201300,691468360,7890,7890,7890,7890,0
20240119,201200,691468360,7890,7890,7890,7890,4205
20240119,201100,691468360,7890,7890,7890,7890,0
20240119,201000,691468360,7890,7890,7890,7890,0
20240119,200900,691468360,7890,7890,7890,7890,0
20240119,200800,691468360,7890,7890,7890,7890,0
20240119,200700,691468360,7890,7890,7890,7890,0
20240119,200600,691468360,7890,7890,7890,7890,0
20240119,200500,691468360,7890,7890,7890,7890,0
20240119,200400,691468360,7890,7890,7890,7890,0
20240119,200300,691468360,7890,7890,7890,7890,0
20240119,200200,691468360,7890,7890,7890,7890,0
20240119,200100,691468360,7890,7890,7890,7890,0
20240119,200000,691468360,7890,7890,7890,7890,0
20240119,195900,691468360,7890,7890,7890,7890,0
20240119,195800,691468360,7890,7890,7890,7890,0
20240119,195700,691468360,7890,7890,7890,7890,0
20240119,195600,691468360,7890,7890,7890,7890,0
20240119,195500,691468360,7890,7890,7890,7890,0
20240119,195400,691468360,7890,7890,7890,7890,0
20240119,195300,691468360,7890,7890,7890,7890,0
20240119,195200,691468360,7890,7890,7890,7890,0
20240119,195100,691468360,7890,7890,7890,7890,0
20240119,195000,691468360,7890,7890,7890,7890,0
20240119,194900,691468360,7890,7890,7890,7890,0
20240119,194800,691468360,7890,7890,7890,7890,0
20240119,194700,691468360,7890,7890,7890,7890,0
20240119,194600,691468360,7890,7890,7890,7890,0
20240119,194500,691468360,7890,7890,7890,7890,0
20240119,194400,691468360,7890,7890,7890,7890,0
20240119,194300,691468360,7890,7890,7890,7890,0
20240119,194200,691468360,7890,7890,7890,7890,4205
20240119,194100,691468360,7890,7890,7890,7890,0
20240119,194000,691468360,7890,7890,7890,7890,0
20240119,193900,691468360,7890,7890,7890,7890,0
20240119,193800,691468360,7890,7890,7890,7890,0
20240119,193700,691468360,7890,7890,7890,7890,0
20240119,193600,691468360,7890,7890,7890,7890,0
20240119,193500,691468360,7890,7890,7890,7890,0
20240119,193400,691468360,7890,7890,7890,7890,0
20240119,193300,691468360,7890,7890,7890,7890,0
20240119,193200,691468360,7890,7890,7890,7890,0
20240119,193100,691468360,7890,7890,7890,7890,0
20240119,193000,691468360,7890,7890,7890,7890,0
20240119,192900,691468360,7890,7890,7890,7890,0
20240119,192800,691468360,7890,7890,7890,7890,0
20240119,192700,691468360,7890,7890,7890,7890,0
20240119,192600,691468360,7890,7890,7890,7890,0
20240119,192500,691468360,7890,7890,7890,7890,0
20240119,192400,691468360,7890,7890,7890,7890,0
20240119,192300,691468360,7890,7890,7890,7890,0
20240119,192200,691468360,7890,7890,7890,7890,0
20240119,192100,691468360,7890,7890,7890,7890,0
20240119,192000,691468360,7890,7890,7890,7890,0
20240119,191900,691468360,7890,7890,7890,7890,0
20240119,191800,691468360,7890,7890,7890,7890,0
20240119,191700,691468360,7890,7890,7890,7890,0
20240119,191600,691468360,7890,7890,7890,7890,0
20240119,191500,691468360,7890,7890,7890,7890,0
20240119,191400,691468360,7890,7890,7890,7890,0
20240119,191300,691468360,7890,7890,7890,7890,0
20240119,191200,691468360,7890,7890,7890,7890,4205
20240119,191100,691468360,7890,7890,7890,7890,0
20240119,191000,691468360,7890,7890,7890,7890,0
20240119,190900,691468360,7890,7890,7890,7890,0
20240119,190800,691468360,7890,7890,7890,7890,0
20240119,190700,691468360,7890,7890,7890,7890,0
20240119,190600,691468360,7890,7890,7890,7890,0
20240119,190500,691468360,7890,7890,7890,7890,0
20240119,190400,691468360,7890,7890,7890,7890,0
20240119,190300,691468360,7890,7890,7890,7890,0
20240119,190200,691468360,7890,7890,7890,7890,0
20240119,190100,691468360,7890,7890,7890,7890,0
20240119,190000,691468360,7890,7890,7890,7890,0
20240119,185900,691468360,7890,7890,7890,7890,0
20240119,185800,691468360,7890,7890,7890,7890,0
20240119,185700,691468360,7890,7890,7890,7890,0
20240119,185600,691468360,7890,7890,7890,7890,0
20240119,185500,691468360,7890,7890,7890,7890,0
20240119,185400,691468360,7890,7890,7890,7890,0
20240119,185300,691468360,7890,7890,7890,7890,0
20240119,185200,691468360,7890,7890,7890,7890,0
20240119,185100,691468360,7890,7890,7890,7890,0
20240119,185000,691468360,7890,7890,7890,7890,0
20240119,184900,691468360,7890,7890,7890,7890,0
20240119,184800,691468360,7890,7890,7890,7890,0
20240119,184700,691468360,7890,7890,7890,7890,0
20240119,184600,691468360,7890,7890,7890,7890,0
20240119,184500,691468360,7890,7890,7890,7890,0
20240119,184400,691468360,7890,7890,7890,7890,0
20240119,184300,691468360,7890,7890,7890,7890,0
20240119,184200,691468360,7890,7890,7890,7890,4205
20240119,184100,691468360,7890,7890,7890,7890,0
20240119,184000,691468360,7890,7890,7890,7890,0
20240119,183900,691468360,7890,7890,7890,7890,0
20240119,183800,691468360,7890,7890,7890,7890,0
20240119,183700,691468360,7890,7890,7890,7890,0
20240119,183600,691468360,7890,7890,7890,7890,0
20240119,183500,691468360,7890,7890,7890,7890,0
20240119,183400,691468360,7890,7890,7890,7890,0
20240119,183300,691468360,7890,7890,7890,7890,0
20240119,183200,691468360,7890,7890,7890,7890,0
20240119,183100,691468360,7890,7890,7890,7890,0
20240119,183000,691468360,7890,7890,7890,7890,0
20240119,182900,691468360,7890,7890,7890,7890,0
20240119,182800,691468360,7890,7890,7890,7890,0
20240119,182700,691468360,7890,7890,7890,7890,0
20240119,182600,691468360,7890,7890,7890,7890,0
20240119,182500,691468360,7890,7890,7890,7890,0
20240119,182400,691468360,7890,7890,7890,7890,0
20240119,182300,691468360,7890,7890,7890,7890,0
20240119,182200,691468360,7890,7890,7890,7890,0
20240119,182100,691468360,7890,7890,7890,7890,0
20240119,182000,691468360,7890,7890,7890,7890,0
20240119,181900,691468360,7890,7890,7890,7890,0
20240119,181800,691468360,7890,7890,7890,7890,0
20240119,181700,691468360,7890,7890,7890,7890,0
20240119,181600,691468360,7890,7890,7890,7890,0
20240119,181500,691468360,7890,7890,7890,7890,0
20240119,181400,691468360,7890,7890,7890,7890,0
20240119,181300,691468360,7890,7890,7890,7890,0
20240119,181200,691468360,7890,7890,7890,7890,4205
20240119,181100,691468360,7890,7890,7890,7890,0
20240119,181000,691468360,7890,7890,7890,7890,0
20240119,180900,691468360,7890,7890,7890,7890,0
20240119,180800,691468360,7890,7890,7890,7890,0
20240119,180700,691468360,7890,7890,7890,7890,0
20240119,180600,691468360,7890,7890,7890,7890,0
20240119,180500,691468360,7890,7890,7890,7890,0
20240119,180400,691468360,7890,7890,7890,7890,0
20240119,180300,691468360,7890,7890,7890,7890,0
20240119,180200,691468360,7890,7890,7890,7890,0
20240119,180100,691468360,7890,7890,7890,7890,0
20240119,180000,691468360,7890,7890,7890,7890,0
20240119,175900,691468360,7890,7890,7890,7890,0
20240119,175800,691468360,7890,7890,7890,7890,0
20240119,175700,691468360,7890,7890,7890,7890,0
20240119,175600,691468360,7890,7890,7890,7890,0
20240119,175500,691468360,7890,7890,7890,7890,0
20240119,175400,691468360,7890,7890,7890,7890,0
20240119,175300,691468360,7890,7890,7890,7890,0
20240119,175200,691468360,7890,7890,7890,7890,0
20240119,175100,691468360,7890,7890,7890,7890,0
20240119,175000,691468360,7890,7890,7890,7890,0
20240119,174900,691468360,7890,7890,7890,7890,0
20240119,174800,691468360,7890,7890,7890,7890,0
20240119,174700,691468360,7890,7890,7890,7890,0
20240119,174600,691468360,7890,7890,7890,7890,0
20240119,174500,691468360,7890,7890,7890,7890,0
20240119,174400,691468360,7890,7890,7890,7890,0
20240119,174300,691468360,7890,7890,7890,7890,0
20240119,174200,691468360,7890,7890,7890,7890,4205
20240119,174100,691468360,7890,7890,7890,7890,0
20240119,174000,691468360,7890,7890,7890,7890,0
20240119,173900,691468360,7890,7890,7890,7890,0
20240119,173800,691468360,7890,7890,7890,7890,0
20240119,173700,691468360,7890,7890,7890,7890,0
20240119,173600,691468360,7890,7890,7890,7890,0
20240119,173500,691468360,7890,7890,7890,7890,0
20240119,173400,691468360,7890,7890,7890,7890,0
20240119,173300,691468360,7890,7890,7890,7890,0
20240119,173200,691468360,7890,7890,7890,7890,0
20240119,173100,691468360,7890,7890,7890,7890,0
20240119,173000,691468360,7890,7890,7890,7890,0
20240119,172900,691468360,7890,7890,7890,7890,0
20240119,172800,691468360,7890,7890,7890,7890,0
20240119,172700,691468360,7890,7890,7890,7890,0
20240119,172600,691468360,7890,7890,7890,7890,0
20240119,172500,691468360,7890,7890,7890,7890,0
20240119,172400,691468360,7890,7890,7890,7890,0
20240119,172300,691468360,7890,7890,7890,7890,0
20240119,172200,691468360,7890,7890,7890,7890,0
20240119,172100,691468360,7890,7890,7890,7890,0
20240119,172000,691468360,7890,7890,7890,7890,0
20240119,171900,691468360,7890,7890,7890,7890,0
20240119,171800,691468360,7890,7890,7890,7890,0
20240119,171700,691468360,7890,7890,7890,7890,0
20240119,171600,691468360,7890,7890,7890,7890,0
20240119,171500,691468360,7890,7890,7890,7890,0
20240119,171400,691468360,7890,7890,7890,7890,0
20240119,171300,691468360,7890,7890,7890,7890,0
20240119,171200,691468360,7890,7890,7890,7890,4205
20240119,171100,691468360,7890,7890,7890,7890,0
20240119,171000,691468360,7890,7890,7890,7890,0
20240119,170900,691468360,7890,7890,7890,7890,0
20240119,170800,691468360,7890,7890,7890,7890,0
20240119,170700,691468360,7890,7890,7890,7890,0
20240119,170600,691468360,7890,7890,7890,7890,0
20240119,170500,691468360,7890,7890,7890,7890,0
20240119,170400,691468360,7890,7890,7890,7890,0
20240119,170300,691468360,7890,7890,7890,7890,0
20240119,170200,691468360,7890,7890,7890,7890,0
20240119,170100,691468360,7890,7890,7890,7890,0
20240119,170000,691468360,7890,7890,7890,7890,0
20240119,165900,691468360,7890,7890,7890,7890,0
20240119,165800,691468360,7890,7890,7890,7890,0
20240119,165700,691468360,7890,7890,7890,7890,0
20240119,165600,691468360,7890,7890,7890,7890,0
20240119,165500,691468360,7890,7890,7890,7890,0
20240119,165400,691468360,7890,7890,7890,7890,0
20240119,165300,691468360,7890,7890,7890,7890,0
20240119,165200,691468360,7890,7890,7890,7890,0
20240119,165100,691468360,7890,7890,7890,7890,0
20240119,165000,691468360,7890,7890,7890,7890,0
20240119,164900,691468360,7890,7890,7890,7890,0
20240119,164800,691468360,7890,7890,7890,7890,0
20240119,164700,691468360,7890,7890,7890,7890,0
20240119,164600,691468360,7890,7890,7890,7890,0
20240119,164500,691468360,7890,7890,7890,7890,0
20240119,164400,691468360,7890,7890,7890,7890,0
20240119,164300,691468360,7890,7890,7890,7890,0
20240119,164200,691468360,7890,7890,7890,7890,4205
20240119,164100,691468360,7890,7890,7890,7890,0
20240119,164000,691468360,7890,7890,7890,7890,0
20240119,163900,691468360,7890,7890,7890,7890,0
20240119,163800,691468360,7890,7890,7890,7890,0
20240119,163700,691468360,7890,7890,7890,7890,0
20240119,163600,691468360,7890,7890,7890,7890,0
20240119,163500,691468360,7890,7890,7890,7890,0
20240119,163400,691468360,7890,7890,7890,7890,0
20240119,163300,691468360,7890,7890,7890,7890,0
20240119,163200,691468360,7890,7890,7890,7890,0
20240119,163100,691468360,7890,7890,7890,7890,0
20240119,163000,691468360,7890,7890,7890,7890,0
20240119,162900,691468360,7890,7890,7890,7890,0
20240119,162800,691468360,7890,7890,7890,7890,0
20240119,162700,691468360,7890,7890,7890,7890,0
20240119,162600,691468360,7890,7890,7890,7890,0
20240119,162500,691468360,7890,7890,7890,7890,0
20240119,162400,691468360,7890,7890,7890,7890,0
20240119,162300,691468360,7890,7890,7890,7890,0
20240119,162200,691468360,7890,7890,7890,7890,0
20240119,162100,691468360,7890,7890,7890,7890,0
20240119,162000,691468360,7890,7890,7890,7890,0
20240119,161900,691468360,7890,7890,7890,7890,0
20240119,161800,691468360,7890,7890,7890,7890,0
20240119,161700,691468360,7890,7890,7890,7890,0
20240119,161600,691468360,7890,7890,7890,7890,0
20240119,161500,691468360,7890,7890,7890,7890,0
20240119,161400,691468360,7890,7890,7890,7890,0
20240119,161300,691468360,7890,7890,7890,7890,0
20240119,161200,691468360,7890,7890,7890,7890,4205
20240119,161100,691468360,7890,7890,7890,7890,0
20240119,161000,691468360,7890,7890,7890,7890,0
20240119,160900,691468360,7890,7890,7890,7890,0
20240119,160800,691468360,7890,7890,7890,7890,0
20240119,160700,691468360,7890,7890,7890,7890,0
20240119,160600,691468360,7890,7890,7890,7890,0
20240119,160500,691468360,7890,7890,7890,7890,0
20240119,160400,691468360,7890,7890,7890,7890,0
20240119,160300,691468360,7890,7890,7890,7890,0
20240119,160200,691468360,7890,7890,7890,7890,0
20240119,160100,691468360,7890,7890,7890,7890,0
20240119,160000,691468360,7890,7890,7890,7890,0
20240119,155900,691468360,7890,7890,7890,7890,0
20240119,155800,691468360,7890,7890,7890,7890,0
20240119,155700,691468360,7890,7890,7890,7890,0
20240119,155600,691468360,7890,7890,7890,7890,0
20240119,155500,691468360,7890,7890,7890,7890,0
20240119,155400,691468360,7890,7890,7890,7890,0
20240119,155300,691468360,7890,7890,7890,7890,0
20240119,155200,691468360,7890,7890,7890,7890,0
20240119,155100,691468360,7890,7890,7890,7890,0
20240119,155000,691468360,7890,7890,7890,7890,0
20240119,154900,691468360,7890,7890,7890,7890,0
20240119,154800,691468360,7890,7890,7890,7890,0
20240119,154700,691468360,7890,7890,7890,7890,0
20240119,154600,691468360,7890,7890,7890,7890,0
20240119,154500,691468360,7890,7890,7890,7890,0
20240119,154400,691468360,7890,7890,7890,7890,0
20240119,154300,691468360,7890,7890,7890,7890,0
20240119,154200,691468360,7890,7890,7890,7890,4205
20240119,154100,691468360,7890,7890,7890,7890,0
20240119,154000,691468360,7890,7890,7890,7890,0
20240119,153900,691468360,7890,7890,7890,7890,0
20240119,153800,691468360,7890,7890,7890,7890,0
20240119,153700,691468360,7890,7890,7890,7890,0
20240119,153600,691468360,7890,7890,7890,7890,0
20240119,153500,691468360,7890,7890,7890,7890,0
20240119,153400,691468360,7890,7890,7890,7890,0
20240119,153300,691468360,7890,7890,7890,7890,0
20240119,153200,691468360,7890,7890,7890,7890,0
20240119,153100,691468360,7890,7890,7890,7890,0
20240119,153000,691468360,7890,7890,7890,7890,4205
20240119,152900,658290910,7880,7880,7880,7880,0
20240119,152800,658290910,7880,7880,7880,7880,0
20240119,152700,658290910,7880,7880,7880,7880,0
20240119,152600,658290910,7880,7880,7880,7880,0
20240119,152500,658290910,7880,7880,7880,7880,0
20240119,152400,658290910,7880,7880,7880,7880,0
20240119,152300,658290910,7880,7880,7880,7880,0
20240119,152200,658290910,7880,7880,7880,7880,0
20240119,152100,658290910,7880,7880,7880,7880,0
20240119,152000,658290910,7880,7880,7880,7880,0
20240119,151900,658290910,7880,7890,7890,7880,823
20240119,151800,651804040,7890,7880,7890,7880,186
20240119,151700,650337730,7880,7890,7890,7880,442
20240119,151600,646852260,7900,7900,7900,7900,1
20240119,151500,646844360,7890,7890,7890,7890,104
20240119,151400,646023800,7900,7900,7900,7900,3
20240119,151300,646000100,7880,7880,7880,7880,254
20240119,151200,643998580,7880,7900,7900,7880,121
20240119,151100,643045060,7900,7900,7900,7900,1
20240119,151000,643037160,7880,7890,7890,7880,51
20240119,150900,642634830,7900,7900,7900,7900,67
20240119,150800,642105530,7890,7890,7890,7890,18
20240119,150700,641963510,7890,7890,7890,7890,35
20240119,150600,641687360,7890,7890,7890,7890,13
20240119,150500,641584790,7890,7890,7890,7890,70
20240119,150400,641032490,7890,7900,7900,7890,908
20240119,150300,633866670,7890,7890,7890,7890,0
20240119,150200,633866670,7890,7890,7890,7890,0
20240119,150100,633866670,7890,7900,7900,7890,128
20240119,150000,632855550,7890,7890,7890,7890,200
20240119,145900,631277550,7890,7890,7890,7890,15
20240119,145800,631159200,7870,7870,7870,7870,300
20240119,145700,628798200,7890,7890,7890,7890,3802
20240119,145600,598800420,7880,7890,7890,7880,3
20240119,145500,598776770,7890,7890,7890,7890,3
20240119,145400,598753100,7870,7870,7870,7870,0
20240119,145300,598753100,7870,7870,7870,7870,0
20240119,145200,598753100,7870,7870,7870,7870,0
20240119,145100,598753100,7870,7870,7870,7870,0
20240119,145000,598753100,7870,7870,7870,7870,0
20240119,144900,598753100,7870,7870,7870,7870,0
20240119,144800,598753100,7870,7870,7870,7870,0
20240119,144700,598753100,7870,7870,7870,7870,0
20240119,144600,598753100,7870,7870,7870,7870,14
20240119,144500,598642920,7880,7870,7880,7870,236
20240119,144400,596784300,7860,7860,7860,7860,453
20240119,144300,593223720,7870,7870,7880,7860,2051
20240119,144200,577083510,7880,7880,7880,7880,100
20240119,144100,576295510,7890,7890,7890,7890,0
20240119,144000,576295510,7890,7880,7890,7870,2072
20240119,143900,559972990,7890,7890,7890,7890,507
20240119,143800,555972760,7890,7890,7890,7890,302
20240119,143700,553589980,7890,7890,7890,7890,5
20240119,143600,553550530,7890,7900,7900,7890,1405
20240119,143500,542459570,7900,7900,7900,7900,1034
20240119,143400,534290970,7900,7900,7900,7900,0
20240119,143300,534290970,7900,7900,7900,7900,0
20240119,143200,534290970,7900,7910,7910,7900,131
20240119,143100,533256020,7910,7910,7910,7910,0
20240119,143000,533256020,7910,7900,7910,7900,396
20240119,142900,530124610,7910,7910,7910,7910,110
20240119,142800,529254510,7910,7910,7910,7910,0
20240119,142700,529254510,7910,7910,7910,7910,55
20240119,142600,528819460,7900,7900,7900,7900,0
20240119,142500,528819460,7900,7900,7900,7900,0
20240119,142400,528819460,7900,7900,7900,7900,0
20240119,142300,528819460,7900,7900,7900,7900,0
20240119,142200,528819460,7900,7900,7900,7900,20
20240119,142100,528661460,7900,7930,7930,7900,11
20240119,142000,528574530,7900,7900,7900,7900,70
20240119,141900,528021530,7900,7920,7920,7900,1901
20240119,141800,512987090,7920,7920,7930,7920,483
20240119,141700,509159360,7920,7930,7930,7920,913
20240119,141600,501922470,7930,7930,7930,7930,0
20240119,141500,501922470,7930,7930,7930,7930,0
20240119,141400,501922470,7930,7930,7930,7930,0
20240119,141300,501922470,7930,7930,7930,7930,0
20240119,141200,501922470,7930,7930,7930,7930,98
20240119,141100,501145330,7930,7930,7930,7930,10
20240119,141000,501066030,7930,7930,7930,7930,0
20240119,140900,501066030,7930,7930,7930,7930,0
20240119,140800,501066030,7930,7930,7930,7930,0
20240119,140700,501066030,7930,7930,7930,7930,100
20240119,140600,500273030,7920,7920,7920,7920,0
20240119,140500,500273030,7920,7920,7920,7920,133
20240119,140400,499219670,7920,7920,7920,7920,0
20240119,140300,499219670,7920,7920,7920,7920,300
20240119,140200,496843670,7930,7930,7930,7930,0
20240119,140100,496843670,7930,7930,7930,7930,554
20240119,140000,492450450,7930,7940,7940,7930,3354
20240119,135900,465851730,7950,7950,7950,7950,1
20240119,135800,465843780,7930,7930,7930,7930,421
20240119,135700,462505250,7930,7940,7940,7930,1551
20240119,135600,450191050,7950,7950,7950,7950,1335
20240119,135500,439577800,7950,7950,7950,7950,0
20240119,135400,439577800,7950,7950,7950,7950,250
20240119,135300,437590300,7950,7950,7950,7950,0
20240119,135200,437590300,7950,7950,7950,7950,600
20240119,135100,432820300,7950,7950,7950,7950,465
20240119,135000,429123550,7960,7960,7960,7960,0
20240119,134900,429123550,7960,7960,7960,7960,10
20240119,134800,429043950,7960,7960,7960,7960,0
20240119,134700,429043950,7960,7960,7960,7960,0
20240119,134600,429043950,7960,7960,7960,7960,0
20240119,134500,429043950,7960,7960,7960,7960,0
20240119,134400,429043950,7960,7960,7960,7960,586
20240119,134300,424379390,7960,7960,7960,7960,174
20240119,134200,422994350,7960,7960,7960,7960,0
20240119,134100,422994350,7960,7960,7960,7960,0
20240119,134000,422994350,7960,7960,7960,7960,0
20240119,133900,422994350,7960,7960,7960,7960,0
20240119,133800,422994350,7960,7960,7960,7960,299
20240119,133700,420614310,7960,7960,7960,7960,655
20240119,133600,415400510,7970,7980,7980,7970,518
20240119,133500,411270850,7980,7980,7980,7980,0
20240119,133400,411270850,7980,7980,7980,7980,0
20240119,133300,411270850,7980,7980,7980,7980,0
20240119,133200,411270850,7980,7980,7980,7980,130
20240119,133100,410233450,7970,7970,7970,7970,100
20240119,133000,409436450,7980,7980,7980,7980,0
20240119,132900,409436450,7980,7980,7980,7980,0
20240119,132800,409436450,7980,7980,7980,7980,0
20240119,132700,409436450,7980,7980,7980,7980,330
20240119,132600,406803050,7980,7980,7980,7980,126
20240119,132500,405797570,7980,7990,7990,7980,127
20240119,132400,404783160,7980,7970,7980,7970,347
20240119,132300,402014120,7960,7960,7960,7960,0
20240119,132200,402014120,7960,7960,7960,7960,0
20240119,132100,402014120,7960,7960,7960,7960,0
20240119,132000,402014120,7960,7960,7960,7960,1
20240119,131900,402006160,7960,7960,7960,7960,100
20240119,131800,401210160,7970,7970,7970,7970,43
20240119,131700,400867450,7970,7970,7970,7970,18
20240119,131600,400723990,7980,7980,7980,7980,17
20240119,131500,400588330,7970,7970,7970,7970,0
20240119,131400,400588330,7970,7970,7970,7970,0
20240119,131300,400588330,7970,7970,7970,7970,125
20240119,131200,399592080,7970,7970,7970,7970,1
20240119,131100,399584110,7970,7970,7970,7970,0
20240119,131000,399584110,7970,7970,7970,7970,131
20240119,130900,398540040,7970,7970,7970,7970,0
20240119,130800,398540040,7970,7970,7970,7970,7
20240119,130700,398484250,7950,7950,7950,7950,0
20240119,130600,398484250,7950,7950,7950,7950,0
20240119,130500,398484250,7950,7950,7950,7950,0
20240119,130400,398484250,7950,7950,7950,7950,1
20240119,130300,398476300,7950,7950,7950,7950,0
20240119,130200,398476300,7950,7950,7950,7950,0
20240119,130100,398476300,7950,7950,7950,7950,0
20240119,130000,398476300,7950,7950,7950,7950,100
20240119,125900,397681300,7950,7950,7950,7950,0
20240119,125800,397681300,7950,7950,7950,7950,0
20240119,125700,397681300,7950,7950,7950,7950,0
20240119,125600,397681300,7950,7950,7950,7950,0
20240119,125500,397681300,7950,7950,7950,7950,3
20240119,125400,397657450,7960,7960,7960,7960,22
20240119,125300,397482330,7980,7980,7980,7980,0
20240119,125200,397482330,7980,7980,7980,7980,0
20240119,125100,397482330,7980,7980,7980,7980,0
20240119,125000,397482330,7980,7980,7980,7980,2
20240119,124900,397466370,7960,7960,7960,7960,0
20240119,124800,397466370,7960,7960,7960,7960,190
20240119,124700,395953970,7960,7960,7960,7960,0
20240119,124600,395953970,7960,7960,7960,7960,0
20240119,124500,395953970,7960,7960,7960,7960,899
20240119,124400,388797930,7990,7990,7990,7990,47
20240119,124300,388422400,7990,7990,7990,7990,0
20240119,124200,388422400,7990,7990,7990,7990,100
20240119,124100,387623400,7960,7960,7960,7960,1
20240119,124000,387615440,7990,7990,7990,7990,10
20240119,123900,387535540,8000,8000,8000,8000,3
20240119,123800,387511540,8000,8000,8000,8000,0
20240119,123700,387511540,8000,8000,8000,8000,0
20240119,123600,387511540,8000,7960,8000,7960,53
20240119,123500,387089620,8000,8000,8000,8000,0
20240119,123400,387089620,8000,7980,8000,7980,1001
20240119,123300,379101620,7980,7980,7980,7980,9
20240119,123200,379029800,7980,7980,7980,7980,1
20240119,123100,379021820,7950,7950,7950,7950,370
20240119,123000,376080320,7930,7930,7930,7930,500
20240119,122900,372115320,7950,7950,7950,7950,134
20240119,122800,371050020,7940,7940,7940,7940,0
20240119,122700,371050020,7940,7940,7940,7940,8
20240119,122600,370986500,7950,7950,7950,7950,0
20240119,122500,370986500,7950,7950,7950,7950,0
20240119,122400,370986500,7950,7950,7950,7950,0
20240119,122300,370986500,7950,7950,7950,7950,1
20240119,122200,370978550,7930,7930,7930,7930,0
20240119,122100,370978550,7930,7930,7930,7930,0
20240119,122000,370978550,7930,7930,7930,7930,0
20240119,121900,370978550,7930,7930,7930,7930,36
20240119,121800,370693070,7920,7920,7920,7920,397
20240119,121700,367548830,7950,7950,7950,7950,0
20240119,121600,367548830,7950,7950,7950,7950,0
20240119,121500,367548830,7950,7930,7950,7930,8
20240119,121400,367485370,7930,7930,7930,7930,85
20240119,121300,366811320,7950,7950,7950,7950,1
20240119,121200,366803370,7930,7930,7930,7930,71
20240119,121100,366240340,7950,7950,7950,7950,0
20240119,121000,366240340,7950,7950,7950,7950,3
20240119,120900,366216490,7930,7930,7930,7930,807
20240119,120800,359816980,7940,7940,7940,7940,8
20240119,120700,359753460,7950,7950,7950,7950,0
20240119,120600,359753460,7950,7950,7950,7950,0
20240119,120500,359753460,7950,7950,7950,7950,27
20240119,120400,359538810,7960,7960,7960,7960,2
20240119,120300,359522890,7920,7960,7960,7920,66
20240119,120200,358998970,7970,7940,7970,7930,172
20240119,120100,357633440,7930,7930,7930,7930,452
20240119,120000,354049080,7930,7930,7930,7930,3
20240119,115900,354025290,7930,7930,7930,7930,0
20240119,115800,354025290,7930,7930,7930,7930,0
20240119,115700,354025290,7930,7920,7930,7920,151
20240119,115600,352829160,7930,7930,7930,7930,37
20240119,115500,352535750,7930,7930,7930,7930,10
20240119,115400,352456450,7930,7950,7950,7930,650
20240119,115300,347297450,7950,7960,7960,7950,20
20240119,115200,347138350,7980,7980,7980,7980,0
20240119,115100,347138350,7980,7950,7980,7950,298
20240119,115000,344769220,7980,7980,7980,7980,0
20240119,114900,344769220,7980,7980,7980,7980,0
20240119,114800,344769220,7980,7960,7980,7960,2
20240119,114700,344753280,7980,7960,7980,7960,163
20240119,114600,343455780,7970,7980,7990,7960,4416
20240119,114500,308266850,7980,7980,7980,7980,1670
20240119,114400,294940250,7980,7970,7980,7970,132
20240119,114300,293886930,7970,7970,7970,7970,0
20240119,114200,293886930,7970,7970,7970,7970,150
20240119,114100,292691430,7970,7970,7970,7970,0
20240119,114000,292691430,7970,7980,7980,7970,84
20240119,113900,292021870,7980,7980,7980,7980,230
20240119,113800,290186470,7980,7980,7980,7980,5
20240119,113700,290146570,7980,7980,7980,7980,25
20240119,113600,289947070,7980,7980,7980,7980,0
20240119,113500,289947070,7980,7980,7980,7980,260
20240119,113400,287872270,7980,7990,7990,7980,30
20240119,113300,287632740,7990,7990,7990,7990,0
20240119,113200,287632740,7990,7990,7990,7990,0
20240119,113100,287632740,7990,7990,7990,7990,0
20240119,113000,287632740,7990,7990,7990,7990,0
20240119,112900,287632740,7990,7990,7990,7990,0
20240119,112800,287632740,7990,7990,7990,7990,0
20240119,112700,287632740,7990,7990,7990,7990,0
20240119,112600,287632740,7990,7990,7990,7990,0
20240119,112500,287632740,7990,7990,7990,7990,0
20240119,112400,287632740,7990,7990,7990,7990,0
20240119,112300,287632740,7990,7990,7990,7990,496
20240119,112200,283669700,7990,7990,7990,7990,15
20240119,112100,283549850,7980,7990,7990,7980,37
20240119,112000,283254340,7990,7990,7990,7990,0
20240119,111900,283254340,7990,7990,7990,7990,1
20240119,111800,283246350,7970,7970,7970,7970,1
20240119,111700,283238380,7990,7990,7990,7990,1
20240119,111600,283230390,7990,7990,7990,7990,30
20240119,111500,282990690,7990,7990,7990,7990,0
20240119,111400,282990690,7990,7990,7990,7990,32
20240119,111300,282735010,7990,7990,7990,7990,5
20240119,111200,282695060,7990,7990,7990,7990,296
20240119,111100,280330020,8010,8010,8010,8010,100
20240119,111000,279529020,8010,8010,8010,8010,0
20240119,110900,279529020,8010,8010,8010,8010,0
20240119,110800,279529020,8010,8010,8010,8010,0
20240119,110700,279529020,8010,8010,8010,8010,31
20240119,110600,279280710,7990,7990,7990,7990,0
20240119,110500,279280710,7990,7990,7990,7990,0
20240119,110400,279280710,7990,7990,7990,7990,0
20240119,110300,279280710,7990,7990,7990,7990,1
20240119,110200,279272720,8000,8000,8000,8000,1
20240119,110100,279264720,7970,7970,7970,7970,0
20240119,110000,279264720,7970,7970,7970,7970,0
20240119,105900,279264720,7970,7970,7970,7970,375
20240119,105800,276275970,7970,7970,7970,7970,0
20240119,105700,276275970,7970,7970,7970,7970,4
20240119,105600,276244090,7970,7970,7970,7970,0
20240119,105500,276244090,7970,7970,7970,7970,0
20240119,105400,276244090,7970,7970,7970,7970,23
20240119,105300,276060780,8020,8020,8020,8020,5
20240119,105200,276020680,8030,8030,8030,8030,0
20240119,105100,276020680,8030,8030,8030,8030,0
20240119,105000,276020680,8030,7970,8030,7970,1507
20240119,104900,263959610,7970,7970,7970,7970,137
20240119,104800,262867720,7970,7970,7970,7970,6
20240119,104700,262819900,7970,7990,7990,7970,258
20240119,104600,260761070,7990,8000,8000,7990,177
20240119,104500,259346440,8020,8020,8020,8020,0
20240119,104400,259346440,8020,8020,8020,8020,0
20240119,104300,259346440,8020,8020,8020,8020,1
20240119,104200,259338420,7990,8000,8000,7990,302
20240119,104100,256925190,8010,8010,8010,8010,0
20240119,104000,256925190,8010,8010,8010,8010,0
20240119,103900,256925190,8010,8010,8010,8010,10
20240119,103800,256845090,8030,8030,8030,8030,0
20240119,103700,256845090,8030,8030,8030,8030,0
20240119,103600,256845090,8030,8030,8030,8030,41
20240119,103500,256515860,8030,8030,8030,8030,0
20240119,103400,256515860,8030,8030,8030,8030,0
20240119,103300,256515860,8030,8030,8030,8030,0
20240119,103200,256515860,8030,8030,8030,8030,0
20240119,103100,256515860,8030,7990,8030,7990,58
20240119,103000,256052400,8030,8030,8030,8030,0
20240119,102900,256052400,8030,8030,8030,8030,0
20240119,102800,256052400,8030,8030,8030,8030,0
20240119,102700,256052400,8030,8030,8030,8030,0
20240119,102600,256052400,8030,8030,8030,8030,30
20240119,102500,255811500,8030,8030,8030,8030,0
20240119,102400,255811500,8030,8030,8030,8030,1
20240119,102300,255803470,8030,8030,8030,8030,1
20240119,102200,255795440,7990,7990,7990,7990,30
20240119,102100,255555740,7990,7990,7990,7990,0
20240119,102000,255555740,7990,8000,8000,7990,250
20240119,101900,253558170,8000,8030,8030,8000,180
20240119,101800,252115170,8040,8040,8040,8040,101
20240119,101700,251303130,8000,8000,8000,8000,17
20240119,101600,251167130,8040,8040,8040,8040,0
20240119,101500,251167130,8040,8040,8040,8040,1
20240119,101400,251159090,8000,8000,8000,8000,1
20240119,101300,251151090,8000,8000,8000,8000,553
20240119,101200,246727090,8000,8010,8010,8000,964
20240119,101100,239008980,8040,8030,8040,8030,151
20240119,101000,237794950,8030,8030,8030,8030,0
20240119,100900,237794950,8030,8030,8030,8030,0
20240119,100800,237794950,8030,8030,8030,8030,258
20240119,100700,235723210,8030,8050,8050,8030,252
20240119,100600,233697450,8050,8050,8050,8050,188
20240119,100500,232184050,8050,8050,8050,8050,412
20240119,100400,228867450,8050,8040,8050,8040,84
20240119,100300,228192080,8040,8040,8040,8040,2
20240119,100200,228176000,8000,8000,8000,8000,0
20240119,100100,228176000,8000,8000,8000,8000,6
20240119,100000,228128000,8040,8000,8040,8000,309
20240119,095900,225643760,8040,8040,8040,8040,0
20240119,095800,225643760,8040,8040,8040,8040,0
20240119,095700,225643760,8040,8040,8040,8040,0
20240119,095600,225643760,8040,8040,8040,8040,0
20240119,095500,225643760,8040,8040,8040,8040,0
20240119,095400,225643760,8040,8040,8040,8040,0
20240119,095300,225643760,8040,8040,8040,8040,10
20240119,095200,225563360,8000,8000,8000,8000,1
20240119,095100,225555360,8000,8000,8000,8000,0
20240119,095000,225555360,8000,8000,8000,8000,1476
20240119,094900,213747360,8040,8040,8040,8040,0
20240119,094800,213747360,8040,8000,8040,8000,1001
20240119,094700,205739320,8040,8040,8040,8000,1137
20240119,094600,196626890,8040,8040,8040,8040,0
20240119,094500,196626890,8040,8040,8040,8040,0
20240119,094400,196626890,8040,8040,8040,8040,20
20240119,094300,196466090,8040,8040,8040,8040,0
20240119,094200,196466090,8040,8040,8040,8040,0
20240119,094100,196466090,8040,8040,8040,8040,0
20240119,094000,196466090,8040,8040,8040,8040,73
20240119,093900,195879170,8040,8040,8040,8040,10
20240119,093800,195798770,8040,8040,8040,8040,3
20240119,093700,195774650,7990,8010,8020,7990,2888
20240119,093600,172694170,7970,8000,8000,7970,626
20240119,093500,167703900,7980,7990,7990,7980,677
20240119,093400,162299600,8040,8040,8040,8040,0
20240119,093300,162299600,8040,8040,8040,8040,1
20240119,093200,162291560,7980,8050,8050,7980,155
20240119,093100,161051040,7980,7990,7990,7980,156
20240119,093000,159805580,7990,8040,8040,7990,153
20240119,092900,158581530,8000,8000,8000,8000,0
20240119,092800,158581530,8000,8020,8020,8000,1250
20240119,092700,148573340,8020,8020,8020,8020,0
20240119,092600,148573340,8020,8010,8020,8010,80
20240119,092500,147932140,8010,8010,8010,8010,0
20240119,092400,147932140,8010,8010,8010,8010,2
20240119,092300,147916120,8010,8010,8010,8010,0
20240119,092200,147916120,8010,8050,8050,8010,121
20240119,092100,146946870,8050,8050,8080,8050,1391
20240119,092000,135731850,8000,8060,8060,8000,214
20240119,091900,134011360,8050,8050,8050,8050,265
20240119,091800,131878110,8060,8060,8060,8060,100
20240119,091700,131072110,8060,8010,8060,7960,1059
20240119,091600,122622090,8010,8060,8060,8010,172
20240119,091500,121235820,8050,8010,8050,8010,200
20240119,091400,119629820,8010,8010,8010,8010,175
20240119,091300,118228070,8060,8040,8060,8010,383
20240119,091200,115149050,8060,8050,8060,8050,575
20240119,091100,110517700,8060,8050,8070,8000,363
20240119,091000,107609610,8060,8060,8060,8060,110
20240119,090900,106723010,8060,8030,8060,8020,539
20240119,090800,102397870,8030,8100,8110,8030,960
20240119,090700,94660100,8100,8060,8120,8050,4735
20240119,090600,56429610,8060,8050,8060,8050,642
20240119,090500,51260150,8000,8050,8060,8000,528
20240119,090400,47017580,8030,8060,8060,8010,2125
20240119,090300,29945280,8060,8060,8060,8060,131
20240119,090200,28889420,8080,8000,8080,8000,1177
20240119,090100,19446950,8000,7940,8000,7890,1358
20240119,090000,8674460,7900,7900,7930,7900,1095