KissMeData/435380/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,213600,23277045,2100,2090,2100,2090,2
20240118,213500,23277045,2100,2100,2100,2100,0
20240118,213400,23277045,2100,2100,2100,2100,0
20240118,213300,23277045,2100,2100,2100,2100,0
20240118,213200,23277045,2100,2100,2100,2100,0
20240118,213100,23277045,2100,2100,2100,2100,0
20240118,213000,23277045,2100,2100,2100,2100,0
20240118,212900,23277045,2100,2100,2100,2100,0
20240118,212800,23277045,2100,2100,2100,2100,0
20240118,212700,23277045,2100,2100,2100,2100,0
20240118,212600,23277045,2100,2100,2100,2100,0
20240118,212500,23277045,2100,2100,2100,2100,0
20240118,212400,23277045,2100,2100,2100,2100,0
20240118,212300,23277045,2100,2100,2100,2100,0
20240118,212200,23277045,2100,2100,2100,2100,0
20240118,212100,23277045,2100,2100,2100,2100,0
20240118,212000,23277045,2100,2100,2100,2100,0
20240118,211900,23277045,2100,2100,2100,2100,0
20240118,211800,23277045,2100,2100,2100,2100,0
20240118,211700,23277045,2100,2100,2100,2100,0
20240118,211600,23277045,2100,2100,2100,2100,0
20240118,211500,23277045,2100,2100,2100,2100,0
20240118,211400,23277045,2100,2100,2100,2100,0
20240118,211300,23277045,2100,2100,2100,2100,0
20240118,211200,23277045,2100,2100,2100,2100,0
20240118,211100,23277045,2100,2100,2100,2100,0
20240118,211000,23277045,2100,2100,2100,2100,0
20240118,210900,23277045,2100,2100,2100,2100,0
20240118,210800,23277045,2100,2100,2100,2100,0
20240118,210700,23277045,2100,2100,2100,2100,0
20240118,210600,23277045,2100,2090,2100,2090,2
20240118,210500,23277045,2100,2100,2100,2100,0
20240118,210400,23277045,2100,2100,2100,2100,0
20240118,210300,23277045,2100,2100,2100,2100,0
20240118,210200,23277045,2100,2100,2100,2100,0
20240118,210100,23277045,2100,2100,2100,2100,0
20240118,210000,23277045,2100,2100,2100,2100,0
20240118,205900,23277045,2100,2100,2100,2100,0
20240118,205800,23277045,2100,2100,2100,2100,0
20240118,205700,23277045,2100,2100,2100,2100,0
20240118,205600,23277045,2100,2100,2100,2100,0
20240118,205500,23277045,2100,2100,2100,2100,0
20240118,205400,23277045,2100,2100,2100,2100,0
20240118,205300,23277045,2100,2100,2100,2100,0
20240118,205200,23277045,2100,2100,2100,2100,0
20240118,205100,23277045,2100,2100,2100,2100,0
20240118,205000,23277045,2100,2100,2100,2100,0
20240118,204900,23277045,2100,2100,2100,2100,0
20240118,204800,23277045,2100,2100,2100,2100,0
20240118,204700,23277045,2100,2100,2100,2100,0
20240118,204600,23277045,2100,2100,2100,2100,0
20240118,204500,23277045,2100,2100,2100,2100,0
20240118,204400,23277045,2100,2100,2100,2100,0
20240118,204300,23277045,2100,2100,2100,2100,0
20240118,204200,23277045,2100,2100,2100,2100,0
20240118,204100,23277045,2100,2100,2100,2100,0
20240118,204000,23277045,2100,2100,2100,2100,0
20240118,203900,23277045,2100,2100,2100,2100,0
20240118,203800,23277045,2100,2100,2100,2100,0
20240118,203700,23277045,2100,2100,2100,2100,0
20240118,203600,23277045,2100,2090,2100,2090,2
20240118,203500,23277045,2100,2100,2100,2100,0
20240118,203400,23277045,2100,2100,2100,2100,0
20240118,203300,23277045,2100,2100,2100,2100,0
20240118,203200,23277045,2100,2100,2100,2100,0
20240118,203100,23277045,2100,2100,2100,2100,0
20240118,203000,23277045,2100,2100,2100,2100,0
20240118,202900,23277045,2100,2100,2100,2100,0
20240118,202800,23277045,2100,2100,2100,2100,0
20240118,202700,23277045,2100,2100,2100,2100,0
20240118,202600,23277045,2100,2100,2100,2100,0
20240118,202500,23277045,2100,2100,2100,2100,0
20240118,202400,23277045,2100,2100,2100,2100,0
20240118,202300,23277045,2100,2100,2100,2100,0
20240118,202200,23277045,2100,2100,2100,2100,0
20240118,202100,23277045,2100,2100,2100,2100,0
20240118,202000,23277045,2100,2100,2100,2100,0
20240118,201900,23277045,2100,2100,2100,2100,0
20240118,201800,23277045,2100,2100,2100,2100,0
20240118,201700,23277045,2100,2100,2100,2100,0
20240118,201600,23277045,2100,2100,2100,2100,0
20240118,201500,23277045,2100,2100,2100,2100,0
20240118,201400,23277045,2100,2100,2100,2100,0
20240118,201300,23277045,2100,2100,2100,2100,0
20240118,201200,23277045,2100,2100,2100,2100,0
20240118,201100,23277045,2100,2100,2100,2100,0
20240118,201000,23277045,2100,2100,2100,2100,0
20240118,200900,23277045,2100,2100,2100,2100,0
20240118,200800,23277045,2100,2100,2100,2100,0
20240118,200700,23277045,2100,2100,2100,2100,0
20240118,200600,23277045,2100,2090,2100,2090,2
20240118,200500,23277045,2100,2100,2100,2100,0
20240118,200400,23277045,2100,2100,2100,2100,0
20240118,200300,23277045,2100,2100,2100,2100,0
20240118,200200,23277045,2100,2100,2100,2100,0
20240118,200100,23277045,2100,2100,2100,2100,0
20240118,200000,23277045,2100,2100,2100,2100,0
20240118,195900,23277045,2100,2100,2100,2100,0
20240118,195800,23277045,2100,2100,2100,2100,0
20240118,195700,23277045,2100,2100,2100,2100,0
20240118,195600,23277045,2100,2100,2100,2100,0
20240118,195500,23277045,2100,2100,2100,2100,0
20240118,195400,23277045,2100,2100,2100,2100,0
20240118,195300,23277045,2100,2100,2100,2100,0
20240118,195200,23277045,2100,2100,2100,2100,0
20240118,195100,23277045,2100,2100,2100,2100,0
20240118,195000,23277045,2100,2100,2100,2100,0
20240118,194900,23277045,2100,2100,2100,2100,0
20240118,194800,23277045,2100,2100,2100,2100,0
20240118,194700,23277045,2100,2100,2100,2100,0
20240118,194600,23277045,2100,2100,2100,2100,0
20240118,194500,23277045,2100,2100,2100,2100,0
20240118,194400,23277045,2100,2100,2100,2100,0
20240118,194300,23277045,2100,2100,2100,2100,0
20240118,194200,23277045,2100,2100,2100,2100,0
20240118,194100,23277045,2100,2100,2100,2100,0
20240118,194000,23277045,2100,2100,2100,2100,0
20240118,193900,23277045,2100,2100,2100,2100,0
20240118,193800,23277045,2100,2100,2100,2100,0
20240118,193700,23277045,2100,2100,2100,2100,0
20240118,193600,23277045,2100,2090,2100,2090,2
20240118,193500,23277045,2100,2100,2100,2100,0
20240118,193400,23277045,2100,2100,2100,2100,0
20240118,193300,23277045,2100,2100,2100,2100,0
20240118,193200,23277045,2100,2100,2100,2100,0
20240118,193100,23277045,2100,2100,2100,2100,0
20240118,193000,23277045,2100,2100,2100,2100,0
20240118,192900,23277045,2100,2100,2100,2100,0
20240118,192800,23277045,2100,2100,2100,2100,0
20240118,192700,23277045,2100,2100,2100,2100,0
20240118,192600,23277045,2100,2100,2100,2100,0
20240118,192500,23277045,2100,2100,2100,2100,0
20240118,192400,23277045,2100,2100,2100,2100,0
20240118,192300,23277045,2100,2100,2100,2100,0
20240118,192200,23277045,2100,2100,2100,2100,0
20240118,192100,23277045,2100,2100,2100,2100,0
20240118,192000,23277045,2100,2100,2100,2100,0
20240118,191900,23277045,2100,2100,2100,2100,0
20240118,191800,23277045,2100,2100,2100,2100,0
20240118,191700,23277045,2100,2100,2100,2100,0
20240118,191600,23277045,2100,2100,2100,2100,0
20240118,191500,23277045,2100,2100,2100,2100,0
20240118,191400,23277045,2100,2100,2100,2100,0
20240118,191300,23277045,2100,2100,2100,2100,0
20240118,191200,23277045,2100,2100,2100,2100,0
20240118,191100,23277045,2100,2100,2100,2100,0
20240118,191000,23277045,2100,2100,2100,2100,0
20240118,190900,23277045,2100,2100,2100,2100,0
20240118,190800,23277045,2100,2100,2100,2100,0
20240118,190700,23277045,2100,2100,2100,2100,0
20240118,190600,23277045,2100,2090,2100,2090,2
20240118,190500,23277045,2100,2100,2100,2100,0
20240118,190400,23277045,2100,2100,2100,2100,0
20240118,190300,23277045,2100,2100,2100,2100,0
20240118,190200,23277045,2100,2100,2100,2100,0
20240118,190100,23277045,2100,2100,2100,2100,0
20240118,190000,23277045,2100,2100,2100,2100,0
20240118,185900,23277045,2100,2100,2100,2100,0
20240118,185800,23277045,2100,2100,2100,2100,0
20240118,185700,23277045,2100,2100,2100,2100,0
20240118,185600,23277045,2100,2100,2100,2100,0
20240118,185500,23277045,2100,2100,2100,2100,0
20240118,185400,23277045,2100,2100,2100,2100,0
20240118,185300,23277045,2100,2100,2100,2100,0
20240118,185200,23277045,2100,2100,2100,2100,0
20240118,185100,23277045,2100,2100,2100,2100,0
20240118,185000,23277045,2100,2100,2100,2100,0
20240118,184900,23277045,2100,2100,2100,2100,0
20240118,184800,23277045,2100,2100,2100,2100,0
20240118,184700,23277045,2100,2100,2100,2100,0
20240118,184600,23277045,2100,2100,2100,2100,0
20240118,184500,23277045,2100,2100,2100,2100,0
20240118,184400,23277045,2100,2100,2100,2100,0
20240118,184300,23277045,2100,2100,2100,2100,0
20240118,184200,23277045,2100,2100,2100,2100,0
20240118,184100,23277045,2100,2100,2100,2100,0
20240118,184000,23277045,2100,2100,2100,2100,0
20240118,183900,23277045,2100,2100,2100,2100,0
20240118,183800,23277045,2100,2100,2100,2100,0
20240118,183700,23277045,2100,2100,2100,2100,0
20240118,183600,23277045,2100,2090,2100,2090,2
20240118,183500,23277045,2100,2100,2100,2100,0
20240118,183400,23277045,2100,2100,2100,2100,0
20240118,183300,23277045,2100,2100,2100,2100,0
20240118,183200,23277045,2100,2100,2100,2100,0
20240118,183100,23277045,2100,2100,2100,2100,0
20240118,183000,23277045,2100,2100,2100,2100,0
20240118,182900,23277045,2100,2100,2100,2100,0
20240118,182800,23277045,2100,2100,2100,2100,0
20240118,182700,23277045,2100,2100,2100,2100,0
20240118,182600,23277045,2100,2100,2100,2100,0
20240118,182500,23277045,2100,2100,2100,2100,0
20240118,182400,23277045,2100,2100,2100,2100,0
20240118,182300,23277045,2100,2100,2100,2100,0
20240118,182200,23277045,2100,2100,2100,2100,0
20240118,182100,23277045,2100,2100,2100,2100,0
20240118,182000,23277045,2100,2100,2100,2100,0
20240118,181900,23277045,2100,2100,2100,2100,0
20240118,181800,23277045,2100,2100,2100,2100,0
20240118,181700,23277045,2100,2100,2100,2100,0
20240118,181600,23277045,2100,2100,2100,2100,0
20240118,181500,23277045,2100,2100,2100,2100,0
20240118,181400,23277045,2100,2100,2100,2100,0
20240118,181300,23277045,2100,2100,2100,2100,0
20240118,181200,23277045,2100,2100,2100,2100,0
20240118,181100,23277045,2100,2100,2100,2100,0
20240118,181000,23277045,2100,2100,2100,2100,0
20240118,180900,23277045,2100,2100,2100,2100,0
20240118,180800,23277045,2100,2100,2100,2100,0
20240118,180700,23277045,2100,2100,2100,2100,0
20240118,180600,23277045,2100,2090,2100,2090,2
20240118,180500,23277045,2100,2100,2100,2100,0
20240118,180400,23277045,2100,2100,2100,2100,0
20240118,180300,23277045,2100,2100,2100,2100,0
20240118,180200,23277045,2100,2100,2100,2100,0
20240118,180100,23277045,2100,2100,2100,2100,0
20240118,180000,23277045,2100,2100,2100,2100,0
20240118,175900,23277045,2100,2100,2100,2100,0
20240118,175800,23277045,2100,2100,2100,2100,0
20240118,175700,23277045,2100,2100,2100,2100,0
20240118,175600,23277045,2100,2100,2100,2100,0
20240118,175500,23277045,2100,2100,2100,2100,0
20240118,175400,23277045,2100,2100,2100,2100,0
20240118,175300,23277045,2100,2100,2100,2100,0
20240118,175200,23277045,2100,2100,2100,2100,0
20240118,175100,23277045,2100,2100,2100,2100,0
20240118,175000,23277045,2100,2100,2100,2100,0
20240118,174900,23277045,2100,2100,2100,2100,0
20240118,174800,23277045,2100,2100,2100,2100,0
20240118,174700,23277045,2100,2100,2100,2100,0
20240118,174600,23277045,2100,2100,2100,2100,0
20240118,174500,23277045,2100,2100,2100,2100,0
20240118,174400,23277045,2100,2100,2100,2100,0
20240118,174300,23277045,2100,2100,2100,2100,0
20240118,174200,23277045,2100,2100,2100,2100,0
20240118,174100,23277045,2100,2100,2100,2100,0
20240118,174000,23277045,2100,2100,2100,2100,0
20240118,173900,23277045,2100,2100,2100,2100,0
20240118,173800,23277045,2100,2100,2100,2100,0
20240118,173700,23277045,2100,2100,2100,2100,0
20240118,173600,23277045,2100,2090,2100,2090,2
20240118,173500,23277045,2100,2100,2100,2100,0
20240118,173400,23277045,2100,2100,2100,2100,0
20240118,173300,23277045,2100,2100,2100,2100,0
20240118,173200,23277045,2100,2100,2100,2100,0
20240118,173100,23277045,2100,2100,2100,2100,0
20240118,173000,23277045,2100,2100,2100,2100,0
20240118,172900,23277045,2100,2100,2100,2100,0
20240118,172800,23277045,2100,2100,2100,2100,0
20240118,172700,23277045,2100,2100,2100,2100,0
20240118,172600,23277045,2100,2100,2100,2100,0
20240118,172500,23277045,2100,2100,2100,2100,0
20240118,172400,23277045,2100,2100,2100,2100,0
20240118,172300,23277045,2100,2100,2100,2100,0
20240118,172200,23277045,2100,2100,2100,2100,0
20240118,172100,23277045,2100,2100,2100,2100,0
20240118,172000,23277045,2100,2100,2100,2100,0
20240118,171900,23277045,2100,2100,2100,2100,0
20240118,171800,23277045,2100,2100,2100,2100,0
20240118,171700,23277045,2100,2100,2100,2100,0
20240118,171600,23277045,2100,2100,2100,2100,0
20240118,171500,23277045,2100,2100,2100,2100,0
20240118,171400,23277045,2100,2100,2100,2100,0
20240118,171300,23277045,2100,2100,2100,2100,0
20240118,171200,23277045,2100,2100,2100,2100,0
20240118,171100,23277045,2100,2100,2100,2100,0
20240118,171000,23277045,2100,2100,2100,2100,0
20240118,170900,23277045,2100,2100,2100,2100,0
20240118,170800,23277045,2100,2100,2100,2100,0
20240118,170700,23277045,2100,2100,2100,2100,0
20240118,170600,23277045,2100,2090,2100,2090,2
20240118,170500,23277045,2100,2100,2100,2100,0
20240118,170400,23277045,2100,2100,2100,2100,0
20240118,170300,23277045,2100,2100,2100,2100,0
20240118,170200,23277045,2100,2100,2100,2100,0
20240118,170100,23277045,2100,2100,2100,2100,0
20240118,170000,23277045,2100,2100,2100,2100,0
20240118,165900,23277045,2100,2100,2100,2100,0
20240118,165800,23277045,2100,2100,2100,2100,0
20240118,165700,23277045,2100,2100,2100,2100,0
20240118,165600,23277045,2100,2100,2100,2100,0
20240118,165500,23277045,2100,2100,2100,2100,0
20240118,165400,23277045,2100,2100,2100,2100,0
20240118,165300,23277045,2100,2100,2100,2100,0
20240118,165200,23277045,2100,2100,2100,2100,0
20240118,165100,23277045,2100,2100,2100,2100,0
20240118,165000,23277045,2100,2100,2100,2100,0
20240118,164900,23277045,2100,2100,2100,2100,0
20240118,164800,23277045,2100,2100,2100,2100,0
20240118,164700,23277045,2100,2100,2100,2100,0
20240118,164600,23277045,2100,2100,2100,2100,0
20240118,164500,23277045,2100,2100,2100,2100,0
20240118,164400,23277045,2100,2100,2100,2100,0
20240118,164300,23277045,2100,2100,2100,2100,0
20240118,164200,23277045,2100,2100,2100,2100,0
20240118,164100,23277045,2100,2100,2100,2100,0
20240118,164000,23277045,2100,2100,2100,2100,0
20240118,163900,23277045,2100,2100,2100,2100,0
20240118,163800,23277045,2100,2100,2100,2100,0
20240118,163700,23277045,2100,2100,2100,2100,0
20240118,163600,23277045,2100,2090,2100,2090,2
20240118,163500,23277045,2100,2100,2100,2100,0
20240118,163400,23277045,2100,2100,2100,2100,0
20240118,163300,23277045,2100,2100,2100,2100,0
20240118,163200,23277045,2100,2100,2100,2100,0
20240118,163100,23277045,2100,2100,2100,2100,0
20240118,163000,23277045,2100,2100,2100,2100,0
20240118,162900,23277045,2100,2100,2100,2100,0
20240118,162800,23277045,2100,2100,2100,2100,0
20240118,162700,23277045,2100,2100,2100,2100,0
20240118,162600,23277045,2100,2100,2100,2100,0
20240118,162500,23277045,2100,2100,2100,2100,0
20240118,162400,23277045,2100,2100,2100,2100,0
20240118,162300,23277045,2100,2100,2100,2100,0
20240118,162200,23277045,2100,2100,2100,2100,0
20240118,162100,23277045,2100,2100,2100,2100,0
20240118,162000,23277045,2100,2100,2100,2100,0
20240118,161900,23277045,2100,2100,2100,2100,0
20240118,161800,23277045,2100,2100,2100,2100,0
20240118,161700,23277045,2100,2100,2100,2100,0
20240118,161600,23277045,2100,2100,2100,2100,0
20240118,161500,23277045,2100,2100,2100,2100,0
20240118,161400,23277045,2100,2100,2100,2100,0
20240118,161300,23277045,2100,2100,2100,2100,0
20240118,161200,23277045,2100,2100,2100,2100,0
20240118,161100,23277045,2100,2100,2100,2100,0
20240118,161000,23277045,2100,2100,2100,2100,0
20240118,160900,23277045,2100,2100,2100,2100,0
20240118,160800,23277045,2100,2100,2100,2100,0
20240118,160700,23277045,2100,2100,2100,2100,0
20240118,160600,23277045,2100,2090,2100,2090,2
20240118,160500,23277045,2100,2100,2100,2100,0
20240118,160400,23277045,2100,2100,2100,2100,0
20240118,160300,23277045,2100,2100,2100,2100,0
20240118,160200,23277045,2100,2100,2100,2100,0
20240118,160100,23277045,2100,2100,2100,2100,0
20240118,160000,23277045,2100,2100,2100,2100,0
20240118,155900,23277045,2100,2100,2100,2100,0
20240118,155800,23277045,2100,2100,2100,2100,0
20240118,155700,23277045,2100,2100,2100,2100,0
20240118,155600,23277045,2100,2100,2100,2100,0
20240118,155500,23277045,2100,2100,2100,2100,0
20240118,155400,23277045,2100,2100,2100,2100,0
20240118,155300,23277045,2100,2100,2100,2100,0
20240118,155200,23277045,2100,2100,2100,2100,0
20240118,155100,23277045,2100,2100,2100,2100,0
20240118,155000,23277045,2100,2100,2100,2100,0
20240118,154900,23277045,2100,2100,2100,2100,0
20240118,154800,23277045,2100,2100,2100,2100,0
20240118,154700,23277045,2100,2100,2100,2100,0
20240118,154600,23277045,2100,2100,2100,2100,0
20240118,154500,23277045,2100,2100,2100,2100,0
20240118,154400,23277045,2100,2100,2100,2100,0
20240118,154300,23277045,2100,2100,2100,2100,0
20240118,154200,23277045,2100,2100,2100,2100,0
20240118,154100,23277045,2100,2100,2100,2100,0
20240118,154000,23277045,2100,2100,2100,2100,0
20240118,153900,23277045,2100,2100,2100,2100,0
20240118,153800,23277045,2100,2100,2100,2100,0
20240118,153700,23277045,2100,2100,2100,2100,0
20240118,153600,23277045,2100,2090,2100,2090,2
20240118,153500,23277045,2100,2100,2100,2100,0
20240118,153400,23277045,2100,2100,2100,2100,0
20240118,153300,23277045,2100,2100,2100,2100,0
20240118,153200,23277045,2100,2100,2100,2100,0
20240118,153100,23277045,2100,2100,2100,2100,0
20240118,153000,23277045,2100,2100,2100,2100,0
20240118,152900,23277045,2100,2100,2100,2100,0
20240118,152800,23277045,2100,2100,2100,2100,0
20240118,152700,23277045,2100,2100,2100,2100,0
20240118,152600,23277045,2100,2100,2100,2100,0
20240118,152500,23277045,2100,2100,2100,2100,0
20240118,152400,23277045,2100,2100,2100,2100,0
20240118,152300,23277045,2100,2100,2100,2100,0
20240118,152200,23277045,2100,2100,2100,2100,0
20240118,152100,23277045,2100,2100,2100,2100,0
20240118,152000,23277045,2100,2100,2100,2100,0
20240118,151900,23277045,2100,2100,2100,2100,0
20240118,151800,23277045,2100,2090,2100,2090,2
20240118,151700,23272855,2100,2100,2100,2100,0
20240118,151600,23272855,2100,2100,2100,2100,0
20240118,151500,23272855,2100,2100,2100,2100,0
20240118,151400,23272855,2100,2100,2100,2100,0
20240118,151300,23272855,2100,2100,2100,2100,0
20240118,151200,23272855,2100,2100,2100,2100,0
20240118,151100,23272855,2100,2100,2100,2100,0
20240118,151000,23272855,2100,2100,2100,2100,0
20240118,150900,23272855,2100,2100,2100,2100,0
20240118,150800,23272855,2100,2100,2100,2100,0
20240118,150700,23272855,2100,2100,2100,2100,0
20240118,150600,23272855,2100,2090,2100,2090,40
20240118,150500,23189245,2090,2090,2090,2090,0
20240118,150400,23189245,2090,2090,2090,2090,0
20240118,150300,23189245,2090,2090,2090,2090,0
20240118,150200,23189245,2090,2090,2090,2090,0
20240118,150100,23189245,2090,2090,2090,2090,0
20240118,150000,23189245,2090,2090,2090,2090,0
20240118,145900,23189245,2090,2090,2090,2090,0
20240118,145800,23189245,2090,2090,2090,2090,1
20240118,145700,23187155,2100,2100,2100,2100,0
20240118,145600,23187155,2100,2100,2100,2100,0
20240118,145500,23187155,2100,2100,2100,2100,0
20240118,145400,23187155,2100,2100,2100,2100,0
20240118,145300,23187155,2100,2100,2100,2100,0
20240118,145200,23187155,2100,2100,2100,2100,0
20240118,145100,23187155,2100,2100,2100,2100,0
20240118,145000,23187155,2100,2100,2100,2100,0
20240118,144900,23187155,2100,2100,2100,2100,16
20240118,144800,23153555,2100,2100,2100,2100,25
20240118,144700,23101055,2100,2100,2100,2100,52
20240118,144600,22991855,2100,2100,2100,2100,26
20240118,144500,22937255,2100,2100,2100,2100,51
20240118,144400,22830155,2100,2100,2100,2100,26
20240118,144300,22775555,2100,2100,2100,2100,26
20240118,144200,22720955,2100,2100,2100,2100,78
20240118,144100,22557155,2100,2100,2100,2100,1250
20240118,144000,19932155,2090,2090,2090,2090,0
20240118,143900,19932155,2090,2090,2090,2090,0
20240118,143800,19932155,2090,2090,2090,2090,0
20240118,143700,19932155,2090,2090,2090,2090,0
20240118,143600,19932155,2090,2090,2090,2090,0
20240118,143500,19932155,2090,2090,2090,2090,0
20240118,143400,19932155,2090,2090,2090,2090,0
20240118,143300,19932155,2090,2090,2090,2090,0
20240118,143200,19932155,2090,2090,2090,2090,0
20240118,143100,19932155,2090,2090,2090,2090,0
20240118,143000,19932155,2090,2090,2090,2090,0
20240118,142900,19932155,2090,2090,2090,2090,0
20240118,142800,19932155,2090,2090,2090,2090,0
20240118,142700,19932155,2090,2090,2090,2090,0
20240118,142600,19932155,2090,2090,2090,2090,0
20240118,142500,19932155,2090,2090,2090,2090,0
20240118,142400,19932155,2090,2090,2090,2090,0
20240118,142300,19932155,2090,2090,2090,2090,0
20240118,142200,19932155,2090,2090,2090,2090,0
20240118,142100,19932155,2090,2090,2090,2090,0
20240118,142000,19932155,2090,2090,2090,2090,0
20240118,141900,19932155,2090,2090,2090,2090,0
20240118,141800,19932155,2090,2090,2090,2090,0
20240118,141700,19932155,2090,2090,2090,2090,0
20240118,141600,19932155,2090,2090,2090,2090,0
20240118,141500,19932155,2090,2090,2090,2090,0
20240118,141400,19932155,2090,2090,2090,2090,0
20240118,141300,19932155,2090,2090,2090,2090,0
20240118,141200,19932155,2090,2090,2090,2090,0
20240118,141100,19932155,2090,2090,2090,2090,0
20240118,141000,19932155,2090,2090,2090,2090,0
20240118,140900,19932155,2090,2090,2090,2090,0
20240118,140800,19932155,2090,2090,2090,2090,0
20240118,140700,19932155,2090,2090,2090,2090,0
20240118,140600,19932155,2090,2090,2090,2090,9
20240118,140500,19913345,2120,2120,2120,2120,0
20240118,140400,19913345,2120,2120,2120,2120,0
20240118,140300,19913345,2120,2120,2120,2120,0
20240118,140200,19913345,2120,2120,2120,2120,0
20240118,140100,19913345,2120,2120,2120,2120,0
20240118,140000,19913345,2120,2120,2120,2120,0
20240118,135900,19913345,2120,2120,2120,2120,0
20240118,135800,19913345,2120,2120,2120,2120,0
20240118,135700,19913345,2120,2120,2120,2120,0
20240118,135600,19913345,2120,2120,2120,2120,0
20240118,135500,19913345,2120,2120,2120,2120,0
20240118,135400,19913345,2120,2120,2120,2120,0
20240118,135300,19913345,2120,2120,2120,2120,0
20240118,135200,19913345,2120,2120,2120,2120,0
20240118,135100,19913345,2120,2120,2120,2120,0
20240118,135000,19913345,2120,2120,2120,2120,0
20240118,134900,19913345,2120,2120,2120,2120,0
20240118,134800,19913345,2120,2120,2120,2120,0
20240118,134700,19913345,2120,2120,2120,2120,0
20240118,134600,19913345,2120,2120,2120,2120,0
20240118,134500,19913345,2120,2120,2120,2120,0
20240118,134400,19913345,2120,2120,2120,2120,0
20240118,134300,19913345,2120,2120,2120,2120,0
20240118,134200,19913345,2120,2120,2120,2120,0
20240118,134100,19913345,2120,2120,2120,2120,0
20240118,134000,19913345,2120,2120,2120,2120,0
20240118,133900,19913345,2120,2120,2120,2120,0
20240118,133800,19913345,2120,2120,2120,2120,0
20240118,133700,19913345,2120,2120,2120,2120,0
20240118,133600,19913345,2120,2120,2120,2120,0
20240118,133500,19913345,2120,2120,2120,2120,0
20240118,133400,19913345,2120,2120,2120,2120,0
20240118,133300,19913345,2120,2120,2120,2120,0
20240118,133200,19913345,2120,2120,2120,2120,0
20240118,133100,19913345,2120,2120,2120,2120,0
20240118,133000,19913345,2120,2120,2120,2120,0
20240118,132900,19913345,2120,2120,2120,2120,0
20240118,132800,19913345,2120,2120,2120,2120,0
20240118,132700,19913345,2120,2120,2120,2120,0
20240118,132600,19913345,2120,2120,2120,2120,0
20240118,132500,19913345,2120,2120,2120,2120,0
20240118,132400,19913345,2120,2120,2120,2120,0
20240118,132300,19913345,2120,2120,2120,2120,0
20240118,132200,19913345,2120,2120,2120,2120,0
20240118,132100,19913345,2120,2120,2120,2120,0
20240118,132000,19913345,2120,2120,2120,2120,0
20240118,131900,19913345,2120,2120,2120,2120,0
20240118,131800,19913345,2120,2120,2120,2120,0
20240118,131700,19913345,2120,2120,2120,2120,0
20240118,131600,19913345,2120,2120,2120,2120,0
20240118,131500,19913345,2120,2120,2120,2120,0
20240118,131400,19913345,2120,2120,2120,2120,0
20240118,131300,19913345,2120,2120,2120,2120,0
20240118,131200,19913345,2120,2120,2120,2120,0
20240118,131100,19913345,2120,2120,2120,2120,0
20240118,131000,19913345,2120,2120,2120,2120,0
20240118,130900,19913345,2120,2120,2120,2120,0
20240118,130800,19913345,2120,2120,2120,2120,0
20240118,130700,19913345,2120,2120,2120,2120,0
20240118,130600,19913345,2120,2120,2120,2120,0
20240118,130500,19913345,2120,2120,2120,2120,0
20240118,130400,19913345,2120,2120,2120,2120,0
20240118,130300,19913345,2120,2120,2120,2120,0
20240118,130200,19913345,2120,2120,2120,2120,0
20240118,130100,19913345,2120,2120,2120,2120,0
20240118,130000,19913345,2120,2120,2120,2120,0
20240118,125900,19913345,2120,2120,2120,2120,0
20240118,125800,19913345,2120,2120,2120,2120,0
20240118,125700,19913345,2120,2120,2120,2120,0
20240118,125600,19913345,2120,2120,2120,2120,0
20240118,125500,19913345,2120,2120,2120,2120,0
20240118,125400,19913345,2120,2120,2120,2120,0
20240118,125300,19913345,2120,2120,2120,2120,0
20240118,125200,19913345,2120,2120,2120,2120,0
20240118,125100,19913345,2120,2120,2120,2120,0
20240118,125000,19913345,2120,2120,2120,2120,0
20240118,124900,19913345,2120,2120,2120,2120,0
20240118,124800,19913345,2120,2120,2120,2120,0
20240118,124700,19913345,2120,2120,2120,2120,0
20240118,124600,19913345,2120,2120,2120,2120,0
20240118,124500,19913345,2120,2120,2120,2120,0
20240118,124400,19913345,2120,2120,2120,2120,0
20240118,124300,19913345,2120,2120,2120,2120,0
20240118,124200,19913345,2120,2120,2120,2120,0
20240118,124100,19913345,2120,2120,2120,2120,0
20240118,124000,19913345,2120,2120,2120,2120,0
20240118,123900,19913345,2120,2120,2120,2120,0
20240118,123800,19913345,2120,2120,2120,2120,0
20240118,123700,19913345,2120,2120,2120,2120,0
20240118,123600,19913345,2120,2120,2120,2120,0
20240118,123500,19913345,2120,2120,2120,2120,0
20240118,123400,19913345,2120,2120,2120,2120,0
20240118,123300,19913345,2120,2120,2120,2120,0
20240118,123200,19913345,2120,2120,2120,2120,0
20240118,123100,19913345,2120,2120,2120,2120,0
20240118,123000,19913345,2120,2120,2120,2120,9
20240118,122900,19894265,2120,2120,2120,2120,90
20240118,122800,19703465,2120,2120,2120,2120,7
20240118,122700,19688625,2120,2120,2120,2120,88
20240118,122600,19502065,2120,2120,2120,2120,66
20240118,122500,19362145,2120,2120,2120,2120,1
20240118,122400,19360025,2120,2120,2120,2120,88
20240118,122300,19173465,2120,2120,2120,2120,7
20240118,122200,19158625,2120,2120,2120,2120,89
20240118,122100,18969945,2120,2120,2120,2120,67
20240118,122000,18827905,2120,2120,2120,2120,127
20240118,121900,18558665,2120,2120,2120,2120,87
20240118,121800,18374225,2120,2120,2120,2120,7
20240118,121700,18359385,2120,2120,2120,2120,67
20240118,121600,18217345,2120,2120,2120,2120,87
20240118,121500,18032905,2120,2120,2120,2120,0
20240118,121400,18032905,2120,2120,2120,2120,95
20240118,121300,17831505,2120,2120,2120,2120,0
20240118,121200,17831505,2120,2120,2120,2120,67
20240118,121100,17689465,2120,2120,2120,2120,88
20240118,121000,17502905,2120,2120,2120,2120,0
20240118,120900,17502905,2120,2120,2120,2120,93
20240118,120800,17305745,2120,2120,2120,2120,67
20240118,120700,17163705,2120,2120,2120,2120,1
20240118,120600,17161585,2120,2120,2120,2120,88
20240118,120500,16975025,2120,2120,2120,2120,0
20240118,120400,16975025,2120,2120,2120,2120,95
20240118,120300,16773625,2120,2120,2120,2120,67
20240118,120200,16631585,2120,2120,2120,2120,0
20240118,120100,16631585,2120,2120,2120,2120,86
20240118,120000,16449265,2120,2120,2120,2120,1
20240118,115900,16447145,2120,2120,2120,2120,94
20240118,115800,16247865,2120,2120,2120,2120,67
20240118,115700,16105825,2120,2120,2120,2120,0
20240118,115600,16105825,2120,2120,2120,2120,88
20240118,115500,15919265,2120,2120,2120,2120,72
20240118,115400,15766625,2120,2120,2120,2120,22
20240118,115300,15719985,2120,2120,2120,2120,68
20240118,115200,15575825,2120,2120,2120,2120,0
20240118,115100,15575825,2120,2120,2120,2120,88
20240118,115000,15389265,2120,2120,2120,2120,74
20240118,114900,15232385,2120,2120,2120,2120,1
20240118,114800,15230265,2120,2120,2120,2120,88
20240118,114700,15043705,2120,2120,2120,2120,0
20240118,114600,15043705,2120,2120,2120,2120,88
20240118,114500,14857145,2120,2120,2120,2120,73
20240118,114400,14702385,2120,2120,2120,2120,0
20240118,114300,14702385,2120,2120,2120,2120,88
20240118,114200,14515825,2120,2120,2120,2120,0
20240118,114100,14515825,2120,2120,2120,2120,93
20240118,114000,14318665,2120,2120,2120,2120,67
20240118,113900,14176625,2120,2120,2120,2120,0
20240118,113800,14176625,2120,2120,2120,2120,88
20240118,113700,13990065,2120,2120,2120,2120,66
20240118,113600,13850145,2120,2120,2120,2120,27
20240118,113500,13792905,2120,2120,2120,2120,67
20240118,113400,13650865,2120,2120,2120,2120,0
20240118,113300,13650865,2120,2120,2120,2120,88
20240118,113200,13464305,2120,2120,2120,2120,66
20240118,113100,13324385,2120,2120,2120,2120,28
20240118,113000,13265025,2120,2120,2120,2120,67
20240118,112900,13122985,2120,2120,2120,2120,0
20240118,112800,13122985,2120,2120,2120,2120,88
20240118,112700,12936425,2120,2120,2120,2120,73
20240118,112600,12781665,2120,2120,2120,2120,0
20240118,112500,12781665,2120,2120,2120,2120,89
20240118,112400,12592985,2120,2120,2120,2120,67
20240118,112300,12450945,2120,2120,2120,2120,21
20240118,112200,12406425,2120,2120,2120,2120,66
20240118,112100,12266505,2120,2120,2120,2120,0
20240118,112000,12266505,2120,2120,2120,2120,89
20240118,111900,12077825,2120,2120,2120,2120,67
20240118,111800,11935785,2120,2120,2120,2120,21
20240118,111700,11891265,2120,2120,2120,2120,66
20240118,111600,11751345,2120,2120,2120,2120,0
20240118,111500,11751345,2120,2120,2120,2120,89
20240118,111400,11562665,2120,2120,2120,2120,67
20240118,111300,11420625,2120,2120,2120,2120,21
20240118,111200,11376105,2120,2120,2120,2120,66
20240118,111100,11236185,2120,2120,2120,2120,72
20240118,111000,11083545,2125,2125,2125,2125,16
20240118,110900,11049545,2125,2120,2125,2120,68
20240118,110800,10905380,2120,2120,2120,2120,22
20240118,110700,10858740,2120,2120,2120,2120,66
20240118,110600,10718820,2120,2120,2120,2120,67
20240118,110500,10576780,2120,2120,2120,2120,20
20240118,110400,10534380,2120,2120,2120,2120,67
20240118,110300,10392340,2120,2120,2120,2120,2075
20240118,110200,5993340,2120,2120,2120,2120,133
20240118,110100,5711380,2120,2120,2120,2120,67
20240118,110000,5569340,2125,2125,2125,2125,0
20240118,105900,5569340,2125,2125,2125,2125,10
20240118,105800,5548090,2120,2120,2120,2120,0
20240118,105700,5548090,2120,2120,2120,2120,66
20240118,105600,5408170,2120,2120,2120,2120,67
20240118,105500,5266130,2120,2120,2120,2120,0
20240118,105400,5266130,2120,2120,2120,2120,67
20240118,105300,5124090,2120,2120,2120,2120,66
20240118,105200,4984170,2120,2120,2120,2120,0
20240118,105100,4984170,2120,2120,2120,2120,67
20240118,105000,4842130,2120,2120,2120,2120,0
20240118,104900,4842130,2120,2120,2120,2120,67
20240118,104800,4700090,2120,2120,2120,2120,66
20240118,104700,4560170,2120,2120,2120,2120,0
20240118,104600,4560170,2120,2120,2120,2120,67
20240118,104500,4418130,2120,2120,2120,2120,0
20240118,104400,4418130,2120,2120,2120,2120,67
20240118,104300,4276090,2120,2120,2120,2120,66
20240118,104200,4136170,2120,2120,2120,2120,0
20240118,104100,4136170,2120,2120,2120,2120,67
20240118,104000,3994130,2120,2120,2120,2120,67
20240118,103900,3852090,2120,2120,2120,2120,0
20240118,103800,3852090,2120,2120,2120,2120,66
20240118,103700,3712170,2120,2120,2120,2120,0
20240118,103600,3712170,2120,2120,2120,2120,67
20240118,103500,3570130,2120,2120,2120,2120,67
20240118,103400,3428090,2120,2120,2120,2120,0
20240118,103300,3428090,2120,2120,2120,2120,66
20240118,103200,3288170,2120,2120,2120,2120,0
20240118,103100,3288170,2120,2120,2120,2120,67
20240118,103000,3146130,2120,2120,2120,2120,67
20240118,102900,3004090,2120,2120,2120,2120,0
20240118,102800,3004090,2120,2120,2120,2120,66
20240118,102700,2864170,2120,2120,2120,2120,0
20240118,102600,2864170,2120,2120,2120,2120,67
20240118,102500,2722130,2120,2120,2120,2120,67
20240118,102400,2580090,2120,2120,2120,2120,0
20240118,102300,2580090,2120,2120,2120,2120,66
20240118,102200,2440170,2120,2120,2120,2120,67
20240118,102100,2298130,2120,2120,2120,2120,0
20240118,102000,2298130,2120,2120,2120,2120,67
20240118,101900,2156090,2120,2120,2120,2120,0
20240118,101800,2156090,2120,2120,2120,2120,66
20240118,101700,2016170,2120,2120,2120,2120,67
20240118,101600,1874130,2120,2120,2120,2120,0
20240118,101500,1874130,2120,2120,2120,2120,67
20240118,101400,1732090,2120,2120,2120,2120,0
20240118,101300,1732090,2120,2120,2120,2120,66
20240118,101200,1592170,2120,2120,2120,2120,67
20240118,101100,1450130,2120,2120,2120,2120,0
20240118,101000,1450130,2120,2120,2120,2120,67
20240118,100900,1308090,2120,2120,2120,2120,66
20240118,100800,1168170,2120,2120,2120,2120,0
20240118,100700,1168170,2120,2120,2120,2120,67
20240118,100600,1026130,2120,2120,2120,2120,0
20240118,100500,1026130,2120,2120,2120,2120,67
20240118,100400,884090,2120,2120,2120,2120,66
20240118,100300,744170,2120,2120,2120,2120,0
20240118,100200,744170,2120,2120,2120,2120,133
20240118,100100,462210,2125,2125,2125,2125,0
20240118,100000,462210,2125,2125,2125,2125,1
20240118,095900,460085,2125,2120,2125,2120,146
20240118,095800,150545,2120,2120,2120,2120,0
20240118,095700,150545,2120,2120,2120,2120,0
20240118,095600,150545,2120,2125,2125,2120,71
20240118,095500,0,2130,2130,2130,2130,0
20240118,095400,0,2130,2130,2130,2130,0
20240118,095300,0,2130,2130,2130,2130,0
20240118,095200,0,2130,2130,2130,2130,0
20240118,095100,0,2130,2130,2130,2130,0
20240118,095000,0,2130,2130,2130,2130,0
20240118,094900,0,2130,2130,2130,2130,0
20240118,094800,0,2130,2130,2130,2130,0
20240118,094700,0,2130,2130,2130,2130,0
20240118,094600,0,2130,2130,2130,2130,0
20240118,094500,0,2130,2130,2130,2130,0
20240118,094400,0,2130,2130,2130,2130,0
20240118,094300,0,2130,2130,2130,2130,0
20240118,094200,0,2130,2130,2130,2130,0
20240118,094100,0,2130,2130,2130,2130,0
20240118,094000,0,2130,2130,2130,2130,0
20240118,093900,0,2130,2130,2130,2130,0
20240118,093800,0,2130,2130,2130,2130,0
20240118,093700,0,2130,2130,2130,2130,0
20240118,093600,0,2130,2130,2130,2130,0
20240118,093500,0,2130,2130,2130,2130,0
20240118,093400,0,2130,2130,2130,2130,0
20240118,093300,0,2130,2130,2130,2130,0
20240118,093200,0,2130,2130,2130,2130,0
20240118,093100,0,2130,2130,2130,2130,0
20240118,093000,0,2130,2130,2130,2130,0
20240118,092900,0,2130,2130,2130,2130,0
20240118,092800,0,2130,2130,2130,2130,0
20240118,092700,0,2130,2130,2130,2130,0
20240118,092600,0,2130,2130,2130,2130,0
20240118,092500,0,2130,2130,2130,2130,0
20240118,092400,0,2130,2130,2130,2130,0
20240118,092300,0,2130,2130,2130,2130,0
20240118,092200,0,2130,2130,2130,2130,0
20240118,092100,0,2130,2130,2130,2130,0
20240118,092000,0,2130,2130,2130,2130,0
20240118,091900,0,2130,2130,2130,2130,0
20240118,091800,0,2130,2130,2130,2130,0
20240118,091700,0,2130,2130,2130,2130,0
20240118,091600,0,2130,2130,2130,2130,0
20240118,091500,0,2130,2130,2130,2130,0
20240118,091400,0,2130,2130,2130,2130,0
20240118,091300,0,2130,2130,2130,2130,0
20240118,091200,0,2130,2130,2130,2130,0
20240118,091100,0,2130,2130,2130,2130,0
20240118,091000,0,2130,2130,2130,2130,0
20240118,090900,0,2130,2130,2130,2130,0
20240118,090800,0,2130,2130,2130,2130,0
20240118,090700,0,2130,2130,2130,2130,0
20240118,090600,0,2130,2130,2130,2130,0
20240118,090500,0,2130,2130,2130,2130,0
20240118,090400,0,2130,2130,2130,2130,0
20240118,090300,0,2130,2130,2130,2130,0
20240118,090200,0,2130,2130,2130,2130,0
20240118,090100,0,2130,2130,2130,2130,0
20240118,090000,0,2130,2130,2130,2130,0