KissMeData/065950/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,194400,419123420,2870,2870,2870,2870,3458
20240118,194300,419123420,2870,2870,2870,2870,0
20240118,194200,419123420,2870,2870,2870,2870,0
20240118,194100,419123420,2870,2870,2870,2870,0
20240118,194000,419123420,2870,2870,2870,2870,0
20240118,193900,419123420,2870,2870,2870,2870,0
20240118,193800,419123420,2870,2870,2870,2870,0
20240118,193700,419123420,2870,2870,2870,2870,0
20240118,193600,419123420,2870,2870,2870,2870,0
20240118,193500,419123420,2870,2870,2870,2870,0
20240118,193400,419123420,2870,2870,2870,2870,0
20240118,193300,419123420,2870,2870,2870,2870,0
20240118,193200,419123420,2870,2870,2870,2870,0
20240118,193100,419123420,2870,2870,2870,2870,0
20240118,193000,419123420,2870,2870,2870,2870,0
20240118,192900,419123420,2870,2870,2870,2870,0
20240118,192800,419123420,2870,2870,2870,2870,0
20240118,192700,419123420,2870,2870,2870,2870,0
20240118,192600,419123420,2870,2870,2870,2870,0
20240118,192500,419123420,2870,2870,2870,2870,0
20240118,192400,419123420,2870,2870,2870,2870,0
20240118,192300,419123420,2870,2870,2870,2870,0
20240118,192200,419123420,2870,2870,2870,2870,0
20240118,192100,419123420,2870,2870,2870,2870,0
20240118,192000,419123420,2870,2870,2870,2870,0
20240118,191900,419123420,2870,2870,2870,2870,0
20240118,191800,419123420,2870,2870,2870,2870,0
20240118,191700,419123420,2870,2870,2870,2870,0
20240118,191600,419123420,2870,2870,2870,2870,0
20240118,191500,419123420,2870,2870,2870,2870,0
20240118,191400,419123420,2870,2870,2870,2870,3458
20240118,191300,419123420,2870,2870,2870,2870,0
20240118,191200,419123420,2870,2870,2870,2870,0
20240118,191100,419123420,2870,2870,2870,2870,0
20240118,191000,419123420,2870,2870,2870,2870,0
20240118,190900,419123420,2870,2870,2870,2870,0
20240118,190800,419123420,2870,2870,2870,2870,0
20240118,190700,419123420,2870,2870,2870,2870,0
20240118,190600,419123420,2870,2870,2870,2870,0
20240118,190500,419123420,2870,2870,2870,2870,0
20240118,190400,419123420,2870,2870,2870,2870,0
20240118,190300,419123420,2870,2870,2870,2870,0
20240118,190200,419123420,2870,2870,2870,2870,0
20240118,190100,419123420,2870,2870,2870,2870,0
20240118,190000,419123420,2870,2870,2870,2870,0
20240118,185900,419123420,2870,2870,2870,2870,0
20240118,185800,419123420,2870,2870,2870,2870,0
20240118,185700,419123420,2870,2870,2870,2870,0
20240118,185600,419123420,2870,2870,2870,2870,0
20240118,185500,419123420,2870,2870,2870,2870,0
20240118,185400,419123420,2870,2870,2870,2870,0
20240118,185300,419123420,2870,2870,2870,2870,0
20240118,185200,419123420,2870,2870,2870,2870,0
20240118,185100,419123420,2870,2870,2870,2870,0
20240118,185000,419123420,2870,2870,2870,2870,0
20240118,184900,419123420,2870,2870,2870,2870,0
20240118,184800,419123420,2870,2870,2870,2870,0
20240118,184700,419123420,2870,2870,2870,2870,0
20240118,184600,419123420,2870,2870,2870,2870,0
20240118,184500,419123420,2870,2870,2870,2870,0
20240118,184400,419123420,2870,2870,2870,2870,3458
20240118,184300,419123420,2870,2870,2870,2870,0
20240118,184200,419123420,2870,2870,2870,2870,0
20240118,184100,419123420,2870,2870,2870,2870,0
20240118,184000,419123420,2870,2870,2870,2870,0
20240118,183900,419123420,2870,2870,2870,2870,0
20240118,183800,419123420,2870,2870,2870,2870,0
20240118,183700,419123420,2870,2870,2870,2870,0
20240118,183600,419123420,2870,2870,2870,2870,0
20240118,183500,419123420,2870,2870,2870,2870,0
20240118,183400,419123420,2870,2870,2870,2870,0
20240118,183300,419123420,2870,2870,2870,2870,0
20240118,183200,419123420,2870,2870,2870,2870,0
20240118,183100,419123420,2870,2870,2870,2870,0
20240118,183000,419123420,2870,2870,2870,2870,0
20240118,182900,419123420,2870,2870,2870,2870,0
20240118,182800,419123420,2870,2870,2870,2870,0
20240118,182700,419123420,2870,2870,2870,2870,0
20240118,182600,419123420,2870,2870,2870,2870,0
20240118,182500,419123420,2870,2870,2870,2870,0
20240118,182400,419123420,2870,2870,2870,2870,0
20240118,182300,419123420,2870,2870,2870,2870,0
20240118,182200,419123420,2870,2870,2870,2870,0
20240118,182100,419123420,2870,2870,2870,2870,0
20240118,182000,419123420,2870,2870,2870,2870,0
20240118,181900,419123420,2870,2870,2870,2870,0
20240118,181800,419123420,2870,2870,2870,2870,0
20240118,181700,419123420,2870,2870,2870,2870,0
20240118,181600,419123420,2870,2870,2870,2870,0
20240118,181500,419123420,2870,2870,2870,2870,0
20240118,181400,419123420,2870,2870,2870,2870,3458
20240118,181300,419123420,2870,2870,2870,2870,0
20240118,181200,419123420,2870,2870,2870,2870,0
20240118,181100,419123420,2870,2870,2870,2870,0
20240118,181000,419123420,2870,2870,2870,2870,0
20240118,180900,419123420,2870,2870,2870,2870,0
20240118,180800,419123420,2870,2870,2870,2870,0
20240118,180700,419123420,2870,2870,2870,2870,0
20240118,180600,419123420,2870,2870,2870,2870,0
20240118,180500,419123420,2870,2870,2870,2870,0
20240118,180400,419123420,2870,2870,2870,2870,0
20240118,180300,419123420,2870,2870,2870,2870,0
20240118,180200,419123420,2870,2870,2870,2870,0
20240118,180100,419123420,2870,2870,2870,2870,0
20240118,180000,419123420,2870,2870,2870,2870,0
20240118,175900,419123420,2870,2870,2870,2870,0
20240118,175800,419123420,2870,2870,2870,2870,0
20240118,175700,419123420,2870,2870,2870,2870,0
20240118,175600,419123420,2870,2870,2870,2870,0
20240118,175500,419123420,2870,2870,2870,2870,0
20240118,175400,419123420,2870,2870,2870,2870,0
20240118,175300,419123420,2870,2870,2870,2870,0
20240118,175200,419123420,2870,2870,2870,2870,0
20240118,175100,419123420,2870,2870,2870,2870,0
20240118,175000,419123420,2870,2870,2870,2870,0
20240118,174900,419123420,2870,2870,2870,2870,0
20240118,174800,419123420,2870,2870,2870,2870,0
20240118,174700,419123420,2870,2870,2870,2870,0
20240118,174600,419123420,2870,2870,2870,2870,0
20240118,174500,419123420,2870,2870,2870,2870,0
20240118,174400,419123420,2870,2870,2870,2870,3458
20240118,174300,419123420,2870,2870,2870,2870,0
20240118,174200,419123420,2870,2870,2870,2870,0
20240118,174100,419123420,2870,2870,2870,2870,0
20240118,174000,419123420,2870,2870,2870,2870,0
20240118,173900,419123420,2870,2870,2870,2870,0
20240118,173800,419123420,2870,2870,2870,2870,0
20240118,173700,419123420,2870,2870,2870,2870,0
20240118,173600,419123420,2870,2870,2870,2870,0
20240118,173500,419123420,2870,2870,2870,2870,0
20240118,173400,419123420,2870,2870,2870,2870,0
20240118,173300,419123420,2870,2870,2870,2870,0
20240118,173200,419123420,2870,2870,2870,2870,0
20240118,173100,419123420,2870,2870,2870,2870,0
20240118,173000,419123420,2870,2870,2870,2870,0
20240118,172900,419123420,2870,2870,2870,2870,0
20240118,172800,419123420,2870,2870,2870,2870,0
20240118,172700,419123420,2870,2870,2870,2870,0
20240118,172600,419123420,2870,2870,2870,2870,0
20240118,172500,419123420,2870,2870,2870,2870,0
20240118,172400,419123420,2870,2870,2870,2870,0
20240118,172300,419123420,2870,2870,2870,2870,0
20240118,172200,419123420,2870,2870,2870,2870,0
20240118,172100,419123420,2870,2870,2870,2870,0
20240118,172000,419123420,2870,2870,2870,2870,0
20240118,171900,419123420,2870,2870,2870,2870,0
20240118,171800,419123420,2870,2870,2870,2870,0
20240118,171700,419123420,2870,2870,2870,2870,0
20240118,171600,419123420,2870,2870,2870,2870,0
20240118,171500,419123420,2870,2870,2870,2870,0
20240118,171400,419123420,2870,2870,2870,2870,3458
20240118,171300,419123420,2870,2870,2870,2870,0
20240118,171200,419123420,2870,2870,2870,2870,0
20240118,171100,419123420,2870,2870,2870,2870,0
20240118,171000,419123420,2870,2870,2870,2870,0
20240118,170900,419123420,2870,2870,2870,2870,0
20240118,170800,419123420,2870,2870,2870,2870,0
20240118,170700,419123420,2870,2870,2870,2870,0
20240118,170600,419123420,2870,2870,2870,2870,0
20240118,170500,419123420,2870,2870,2870,2870,0
20240118,170400,419123420,2870,2870,2870,2870,0
20240118,170300,419123420,2870,2870,2870,2870,0
20240118,170200,419123420,2870,2870,2870,2870,0
20240118,170100,419123420,2870,2870,2870,2870,0
20240118,170000,419123420,2870,2870,2870,2870,0
20240118,165900,419123420,2870,2870,2870,2870,0
20240118,165800,419123420,2870,2870,2870,2870,0
20240118,165700,419123420,2870,2870,2870,2870,0
20240118,165600,419123420,2870,2870,2870,2870,0
20240118,165500,419123420,2870,2870,2870,2870,0
20240118,165400,419123420,2870,2870,2870,2870,0
20240118,165300,419123420,2870,2870,2870,2870,0
20240118,165200,419123420,2870,2870,2870,2870,0
20240118,165100,419123420,2870,2870,2870,2870,0
20240118,165000,419123420,2870,2870,2870,2870,0
20240118,164900,419123420,2870,2870,2870,2870,0
20240118,164800,419123420,2870,2870,2870,2870,0
20240118,164700,419123420,2870,2870,2870,2870,0
20240118,164600,419123420,2870,2870,2870,2870,0
20240118,164500,419123420,2870,2870,2870,2870,0
20240118,164400,419123420,2870,2870,2870,2870,3458
20240118,164300,419123420,2870,2870,2870,2870,0
20240118,164200,419123420,2870,2870,2870,2870,0
20240118,164100,419123420,2870,2870,2870,2870,0
20240118,164000,419123420,2870,2870,2870,2870,0
20240118,163900,419123420,2870,2870,2870,2870,0
20240118,163800,419123420,2870,2870,2870,2870,0
20240118,163700,419123420,2870,2870,2870,2870,0
20240118,163600,419123420,2870,2870,2870,2870,0
20240118,163500,419123420,2870,2870,2870,2870,0
20240118,163400,419123420,2870,2870,2870,2870,0
20240118,163300,419123420,2870,2870,2870,2870,0
20240118,163200,419123420,2870,2870,2870,2870,0
20240118,163100,419123420,2870,2870,2870,2870,0
20240118,163000,419123420,2870,2870,2870,2870,0
20240118,162900,419123420,2870,2870,2870,2870,0
20240118,162800,419123420,2870,2870,2870,2870,0
20240118,162700,419123420,2870,2870,2870,2870,0
20240118,162600,419123420,2870,2870,2870,2870,0
20240118,162500,419123420,2870,2870,2870,2870,0
20240118,162400,419123420,2870,2870,2870,2870,0
20240118,162300,419123420,2870,2870,2870,2870,0
20240118,162200,419123420,2870,2870,2870,2870,0
20240118,162100,419123420,2870,2870,2870,2870,0
20240118,162000,419123420,2870,2870,2870,2870,0
20240118,161900,419123420,2870,2870,2870,2870,0
20240118,161800,419123420,2870,2870,2870,2870,0
20240118,161700,419123420,2870,2870,2870,2870,0
20240118,161600,419123420,2870,2870,2870,2870,0
20240118,161500,419123420,2870,2870,2870,2870,0
20240118,161400,419123420,2870,2870,2870,2870,3458
20240118,161300,419123420,2870,2870,2870,2870,0
20240118,161200,419123420,2870,2870,2870,2870,0
20240118,161100,419123420,2870,2870,2870,2870,0
20240118,161000,419123420,2870,2870,2870,2870,0
20240118,160900,419123420,2870,2870,2870,2870,0
20240118,160800,419123420,2870,2870,2870,2870,0
20240118,160700,419123420,2870,2870,2870,2870,0
20240118,160600,419123420,2870,2870,2870,2870,0
20240118,160500,419123420,2870,2870,2870,2870,0
20240118,160400,419123420,2870,2870,2870,2870,0
20240118,160300,419123420,2870,2870,2870,2870,0
20240118,160200,419123420,2870,2870,2870,2870,0
20240118,160100,419123420,2870,2870,2870,2870,0
20240118,160000,419123420,2870,2870,2870,2870,0
20240118,155900,419123420,2870,2870,2870,2870,0
20240118,155800,419123420,2870,2870,2870,2870,0
20240118,155700,419123420,2870,2870,2870,2870,0
20240118,155600,419123420,2870,2870,2870,2870,0
20240118,155500,419123420,2870,2870,2870,2870,0
20240118,155400,419123420,2870,2870,2870,2870,0
20240118,155300,419123420,2870,2870,2870,2870,0
20240118,155200,419123420,2870,2870,2870,2870,0
20240118,155100,419123420,2870,2870,2870,2870,0
20240118,155000,419123420,2870,2870,2870,2870,0
20240118,154900,419123420,2870,2870,2870,2870,0
20240118,154800,419123420,2870,2870,2870,2870,0
20240118,154700,419123420,2870,2870,2870,2870,0
20240118,154600,419123420,2870,2870,2870,2870,0
20240118,154500,419123420,2870,2870,2870,2870,0
20240118,154400,419123420,2870,2870,2870,2870,3458
20240118,154300,419123420,2870,2870,2870,2870,0
20240118,154200,419123420,2870,2870,2870,2870,0
20240118,154100,419123420,2870,2870,2870,2870,0
20240118,154000,419123420,2870,2870,2870,2870,0
20240118,153900,419123420,2870,2870,2870,2870,0
20240118,153800,419123420,2870,2870,2870,2870,0
20240118,153700,419123420,2870,2870,2870,2870,0
20240118,153600,419123420,2870,2870,2870,2870,0
20240118,153500,419123420,2870,2870,2870,2870,0
20240118,153400,419123420,2870,2870,2870,2870,0
20240118,153300,419123420,2870,2870,2870,2870,0
20240118,153200,419123420,2870,2870,2870,2870,0
20240118,153100,419123420,2870,2870,2870,2870,0
20240118,153000,419123420,2870,2870,2870,2870,3458
20240118,152900,409198960,2870,2870,2870,2870,0
20240118,152800,409198960,2870,2870,2870,2870,0
20240118,152700,409198960,2870,2870,2870,2870,0
20240118,152600,409198960,2870,2870,2870,2870,0
20240118,152500,409198960,2870,2870,2870,2870,0
20240118,152400,409198960,2870,2870,2870,2870,0
20240118,152300,409198960,2870,2870,2870,2870,0
20240118,152200,409198960,2870,2870,2870,2870,0
20240118,152100,409198960,2870,2870,2870,2870,0
20240118,152000,409198960,2870,2870,2870,2870,0
20240118,151900,409198960,2870,2870,2870,2870,1
20240118,151800,409196090,2860,2865,2865,2860,680
20240118,151700,407247985,2870,2870,2870,2870,0
20240118,151600,407247985,2870,2865,2870,2865,813
20240118,151500,404914715,2870,2870,2870,2870,0
20240118,151400,404914715,2870,2865,2870,2865,51
20240118,151300,404768545,2870,2870,2870,2870,2
20240118,151200,404762805,2870,2870,2870,2870,0
20240118,151100,404762805,2870,2870,2870,2870,0
20240118,151000,404762805,2870,2870,2870,2870,110
20240118,150900,404447105,2870,2870,2870,2870,568
20240118,150800,402816945,2870,2860,2870,2860,1347
20240118,150700,398957790,2865,2865,2865,2865,0
20240118,150600,398957790,2865,2865,2865,2865,1
20240118,150500,398954925,2860,2860,2860,2860,10
20240118,150400,398926325,2860,2860,2860,2860,62
20240118,150300,398749005,2865,2865,2865,2865,154
20240118,150200,398307795,2865,2865,2865,2865,16
20240118,150100,398261955,2870,2870,2870,2870,4
20240118,150000,398250475,2870,2870,2870,2870,0
20240118,145900,398250475,2870,2865,2870,2865,2107
20240118,145800,392213915,2865,2865,2865,2865,1
20240118,145700,392211050,2860,2860,2860,2860,0
20240118,145600,392211050,2860,2860,2860,2860,8
20240118,145500,392188170,2865,2865,2865,2865,0
20240118,145400,392188170,2865,2865,2865,2865,0
20240118,145300,392188170,2865,2860,2865,2860,89
20240118,145200,391933625,2860,2860,2860,2860,14
20240118,145100,391893585,2865,2865,2865,2865,0
20240118,145000,391893585,2865,2865,2865,2865,0
20240118,144900,391893585,2865,2865,2865,2865,0
20240118,144800,391893585,2865,2850,2865,2850,43
20240118,144700,391771020,2850,2860,2860,2850,3737
20240118,144600,381103625,2860,2860,2860,2860,111
20240118,144500,380786165,2860,2860,2860,2860,0
20240118,144400,380786165,2860,2860,2860,2860,150
20240118,144300,380357165,2865,2865,2865,2865,0
20240118,144200,380357165,2865,2865,2865,2865,0
20240118,144100,380357165,2865,2865,2865,2865,0
20240118,144000,380357165,2865,2865,2865,2865,1
20240118,143900,380354300,2855,2855,2855,2855,1091
20240118,143800,377239495,2855,2855,2855,2855,0
20240118,143700,377239495,2855,2865,2865,2855,1004
20240118,143600,374371575,2865,2865,2865,2865,1
20240118,143500,374368710,2855,2855,2855,2855,400
20240118,143400,373226710,2865,2860,2865,2855,359
20240118,143300,372200755,2860,2860,2860,2860,0
20240118,143200,372200755,2860,2860,2860,2860,1
20240118,143100,372197895,2865,2865,2865,2865,0
20240118,143000,372197895,2865,2865,2865,2865,0
20240118,142900,372197895,2865,2865,2865,2865,0
20240118,142800,372197895,2865,2865,2865,2865,0
20240118,142700,372197895,2865,2865,2865,2855,20
20240118,142600,372140775,2855,2855,2855,2855,59
20240118,142500,371972330,2860,2860,2860,2860,91
20240118,142400,371712070,2860,2860,2860,2860,114
20240118,142300,371386030,2860,2860,2860,2860,0
20240118,142200,371386030,2860,2860,2860,2860,1
20240118,142100,371383170,2870,2870,2870,2870,0
20240118,142000,371383170,2870,2870,2870,2870,0
20240118,141900,371383170,2870,2870,2870,2870,0
20240118,141800,371383170,2870,2870,2870,2870,1
20240118,141700,371380300,2870,2870,2870,2870,1
20240118,141600,371377430,2860,2860,2860,2860,4
20240118,141500,371365990,2875,2875,2875,2875,10
20240118,141400,371337240,2875,2875,2875,2875,0
20240118,141300,371337240,2875,2875,2875,2875,0
20240118,141200,371337240,2875,2875,2875,2875,0
20240118,141100,371337240,2875,2875,2875,2875,0
20240118,141000,371337240,2875,2875,2875,2875,0
20240118,140900,371337240,2875,2875,2875,2875,0
20240118,140800,371337240,2875,2875,2875,2875,200
20240118,140700,370762240,2875,2875,2875,2875,0
20240118,140600,370762240,2875,2875,2875,2875,10
20240118,140500,370733490,2875,2875,2875,2875,10
20240118,140400,370704740,2875,2875,2875,2875,1
20240118,140300,370701865,2860,2870,2870,2860,2111
20240118,140200,364644295,2865,2865,2865,2865,300
20240118,140100,363784795,2865,2865,2865,2865,0
20240118,140000,363784795,2865,2865,2865,2865,0
20240118,135900,363784795,2865,2865,2870,2865,8
20240118,135800,363761870,2870,2870,2870,2870,1
20240118,135700,363759000,2865,2865,2865,2865,2000
20240118,135600,358029000,2870,2870,2870,2850,669
20240118,135500,356119805,2855,2855,2855,2855,549
20240118,135400,354552410,2875,2875,2875,2875,0
20240118,135300,354552410,2875,2875,2875,2875,62
20240118,135200,354374160,2875,2875,2875,2855,139
20240118,135100,353977275,2855,2855,2855,2855,645
20240118,135000,352135800,2875,2875,2875,2875,0
20240118,134900,352135800,2875,2875,2875,2875,1
20240118,134800,352132925,2855,2855,2855,2855,81
20240118,134700,351901670,2855,2860,2860,2855,2838
20240118,134600,343786025,2875,2875,2875,2875,1
20240118,134500,343783150,2865,2860,2865,2860,307
20240118,134400,342904095,2880,2865,2880,2860,7288
20240118,134300,322031460,2880,2880,2880,2880,0
20240118,134200,322031460,2880,2880,2880,2880,0
20240118,134100,322031460,2880,2870,2880,2870,1630
20240118,134000,317353350,2880,2880,2880,2880,0
20240118,133900,317353350,2880,2880,2880,2880,0
20240118,133800,317353350,2880,2880,2880,2880,0
20240118,133700,317353350,2880,2880,2880,2880,0
20240118,133600,317353350,2880,2880,2880,2880,0
20240118,133500,317353350,2880,2880,2880,2880,0
20240118,133400,317353350,2880,2880,2880,2880,1
20240118,133300,317350470,2870,2870,2870,2870,350
20240118,133200,316345970,2870,2875,2875,2870,600
20240118,133100,314623840,2880,2875,2880,2875,501
20240118,133000,313183460,2880,2880,2880,2880,0
20240118,132900,313183460,2880,2880,2880,2880,0
20240118,132800,313183460,2880,2880,2880,2880,500
20240118,132700,311743460,2885,2885,2885,2885,0
20240118,132600,311743460,2885,2880,2885,2880,561
20240118,132500,310127475,2885,2880,2885,2880,898
20240118,132400,307539245,2885,2885,2885,2885,15
20240118,132300,307495970,2885,2885,2885,2885,1
20240118,132200,307493085,2870,2870,2870,2870,400
20240118,132100,306345085,2885,2870,2885,2870,85
20240118,132000,306100780,2880,2880,2880,2880,1
20240118,131900,306097900,2880,2880,2880,2880,1
20240118,131800,306095020,2880,2880,2880,2880,0
20240118,131700,306095020,2880,2880,2880,2880,0
20240118,131600,306095020,2880,2880,2880,2880,0
20240118,131500,306095020,2880,2880,2880,2880,0
20240118,131400,306095020,2880,2880,2880,2880,239
20240118,131300,305406700,2880,2870,2880,2870,321
20240118,131200,304483190,2875,2875,2875,2875,0
20240118,131100,304483190,2875,2870,2875,2870,502
20240118,131000,303042440,2875,2875,2875,2875,0
20240118,130900,303042440,2875,2875,2875,2875,50
20240118,130800,302898690,2870,2870,2870,2870,70
20240118,130700,302697790,2875,2875,2875,2875,0
20240118,130600,302697790,2875,2875,2875,2875,0
20240118,130500,302697790,2875,2875,2875,2875,0
20240118,130400,302697790,2875,2875,2875,2875,0
20240118,130300,302697790,2875,2875,2875,2875,0
20240118,130200,302697790,2875,2875,2875,2875,10
20240118,130100,302669040,2875,2875,2875,2875,11
20240118,130000,302637415,2875,2875,2875,2875,0
20240118,125900,302637415,2875,2875,2875,2875,0
20240118,125800,302637415,2875,2875,2875,2875,0
20240118,125700,302637415,2875,2875,2875,2875,1
20240118,125600,302634540,2870,2870,2870,2870,0
20240118,125500,302634540,2870,2870,2870,2870,200
20240118,125400,302060540,2875,2875,2875,2875,0
20240118,125300,302060540,2875,2875,2875,2875,0
20240118,125200,302060540,2875,2875,2875,2875,0
20240118,125100,302060540,2875,2875,2875,2875,0
20240118,125000,302060540,2875,2875,2875,2875,0
20240118,124900,302060540,2875,2875,2875,2875,0
20240118,124800,302060540,2875,2875,2875,2875,0
20240118,124700,302060540,2875,2875,2875,2875,0
20240118,124600,302060540,2875,2875,2875,2875,0
20240118,124500,302060540,2875,2875,2875,2875,0
20240118,124400,302060540,2875,2875,2875,2875,0
20240118,124300,302060540,2875,2875,2875,2875,0
20240118,124200,302060540,2875,2875,2875,2875,1
20240118,124100,302057665,2875,2875,2875,2875,0
20240118,124000,302057665,2875,2875,2875,2875,0
20240118,123900,302057665,2875,2875,2875,2875,0
20240118,123800,302057665,2875,2875,2875,2875,0
20240118,123700,302057665,2875,2875,2875,2875,0
20240118,123600,302057665,2875,2875,2875,2875,0
20240118,123500,302057665,2875,2875,2875,2875,0
20240118,123400,302057665,2875,2875,2875,2875,1
20240118,123300,302054790,2880,2880,2880,2880,0
20240118,123200,302054790,2880,2880,2880,2880,0
20240118,123100,302054790,2880,2870,2880,2860,7282
20240118,123000,281201290,2885,2885,2885,2885,0
20240118,122900,281201290,2885,2885,2885,2885,0
20240118,122800,281201290,2885,2885,2885,2885,2
20240118,122700,281195520,2880,2880,2880,2880,11
20240118,122600,281163840,2880,2880,2880,2880,49
20240118,122500,281022720,2880,2880,2880,2880,0
20240118,122400,281022720,2880,2875,2880,2875,2
20240118,122300,281016965,2880,2880,2880,2880,1
20240118,122200,281014085,2860,2860,2860,2860,0
20240118,122100,281014085,2860,2860,2860,2860,0
20240118,122000,281014085,2860,2860,2860,2860,0
20240118,121900,281014085,2860,2885,2885,2860,5354
20240118,121800,265678745,2880,2880,2880,2880,2
20240118,121700,265672985,2885,2875,2885,2875,3159
20240118,121600,256590850,2885,2885,2885,2885,0
20240118,121500,256590850,2885,2885,2885,2885,0
20240118,121400,256590850,2885,2885,2885,2885,0
20240118,121300,256590850,2885,2885,2885,2885,100
20240118,121200,256302350,2885,2885,2885,2885,0
20240118,121100,256302350,2885,2885,2885,2885,0
20240118,121000,256302350,2885,2885,2885,2885,0
20240118,120900,256302350,2885,2885,2885,2885,0
20240118,120800,256302350,2885,2885,2885,2885,0
20240118,120700,256302350,2885,2885,2885,2885,0
20240118,120600,256302350,2885,2885,2885,2885,0
20240118,120500,256302350,2885,2885,2885,2885,201
20240118,120400,255722465,2885,2885,2885,2885,0
20240118,120300,255722465,2885,2875,2885,2875,224
20240118,120200,255078455,2880,2880,2880,2880,223
20240118,120100,254436215,2880,2880,2880,2880,0
20240118,120000,254436215,2880,2880,2880,2880,0
20240118,115900,254436215,2880,2880,2880,2880,2777
20240118,115800,246438455,2885,2885,2885,2885,0
20240118,115700,246438455,2885,2885,2885,2885,366
20240118,115600,245382545,2885,2885,2885,2885,0
20240118,115500,245382545,2885,2885,2885,2885,347
20240118,115400,244381450,2880,2880,2880,2880,2000
20240118,115300,238621450,2885,2885,2885,2885,5
20240118,115200,238607025,2875,2880,2890,2875,1001
20240118,115100,235724150,2880,2895,2895,2880,7001
20240118,115000,215532830,2895,2895,2895,2895,1
20240118,114900,215529935,2885,2885,2885,2885,0
20240118,114800,215529935,2885,2885,2885,2885,1
20240118,114700,215527050,2900,2900,2900,2900,0
20240118,114600,215527050,2900,2900,2900,2900,0
20240118,114500,215527050,2900,2900,2900,2900,5
20240118,114400,215512550,2900,2900,2900,2900,58
20240118,114300,215344350,2905,2890,2905,2890,7
20240118,114200,215324045,2905,2905,2905,2905,1
20240118,114100,215321140,2900,2900,2905,2900,467
20240118,114000,213966835,2905,2905,2905,2905,0
20240118,113900,213966835,2905,2900,2905,2900,313
20240118,113800,213059030,2900,2895,2900,2895,1167
20240118,113700,209679490,2890,2880,2890,2880,2370
20240118,113600,202837240,2880,2880,2880,2880,0
20240118,113500,202837240,2880,2875,2880,2875,701
20240118,113400,200821860,2875,2880,2880,2875,101
20240118,113300,200530985,2880,2880,2880,2880,0
20240118,113200,200530985,2880,2875,2880,2875,6
20240118,113100,200513730,2880,2880,2880,2880,0
20240118,113000,200513730,2880,2880,2880,2880,10
20240118,112900,200484930,2880,2875,2880,2875,51
20240118,112800,200338300,2880,2880,2880,2880,0
20240118,112700,200338300,2880,2880,2880,2880,11
20240118,112600,200306620,2875,2875,2875,2875,100
20240118,112500,200019120,2880,2880,2880,2880,0
20240118,112400,200019120,2880,2880,2880,2880,1
20240118,112300,200016240,2880,2880,2880,2880,0
20240118,112200,200016240,2880,2880,2880,2880,0
20240118,112100,200016240,2880,2880,2880,2880,0
20240118,112000,200016240,2880,2880,2880,2875,1100
20240118,111900,196849240,2880,2880,2880,2880,2896
20240118,111800,188508760,2880,2880,2880,2880,0
20240118,111700,188508760,2880,2880,2880,2880,10
20240118,111600,188479960,2880,2880,2880,2880,20
20240118,111500,188422360,2880,2875,2880,2875,201
20240118,111400,187844360,2875,2875,2875,2875,104
20240118,111300,187545360,2875,2875,2875,2875,0
20240118,111200,187545360,2875,2875,2880,2875,38
20240118,111100,187436100,2880,2875,2880,2875,306
20240118,111000,186556345,2875,2875,2875,2875,3
20240118,110900,186547720,2880,2880,2880,2875,6
20240118,110800,186530450,2880,2865,2880,2865,9
20240118,110700,186504585,2880,2880,2880,2880,0
20240118,110600,186504585,2880,2875,2880,2875,53
20240118,110500,186352200,2875,2875,2875,2875,359
20240118,110400,185320075,2875,2875,2875,2875,2
20240118,110300,185314325,2870,2870,2870,2870,400
20240118,110200,184166325,2875,2875,2875,2875,74
20240118,110100,183953575,2880,2880,2880,2880,0
20240118,110000,183953575,2880,2880,2880,2880,0
20240118,105900,183953575,2880,2880,2880,2880,0
20240118,105800,183953575,2880,2880,2880,2880,1
20240118,105700,183950695,2865,2865,2865,2865,3
20240118,105600,183942100,2880,2880,2880,2880,0
20240118,105500,183942100,2880,2880,2880,2880,101
20240118,105400,183651220,2870,2875,2875,2870,1500
20240118,105300,179344565,2880,2880,2880,2880,0
20240118,105200,179344565,2880,2880,2880,2880,0
20240118,105100,179344565,2880,2880,2880,2880,0
20240118,105000,179344565,2880,2880,2880,2880,0
20240118,104900,179344565,2880,2880,2880,2880,3
20240118,104800,179335925,2870,2880,2880,2870,855
20240118,104700,176880055,2880,2880,2880,2880,200
20240118,104600,176304055,2890,2870,2890,2870,1276
20240118,104500,172635395,2870,2870,2870,2870,0
20240118,104400,172635395,2870,2870,2870,2870,600
20240118,104300,170913395,2875,2875,2875,2870,1503
20240118,104200,166599770,2875,2880,2880,2875,1733
20240118,104100,161615690,2890,2890,2890,2890,220
20240118,104000,160979890,2890,2890,2890,2890,58
20240118,103900,160812270,2880,2885,2885,2880,326
20240118,103800,159873140,2890,2890,2890,2890,50
20240118,103700,159728640,2890,2890,2890,2890,0
20240118,103600,159728640,2890,2890,2890,2890,0
20240118,103500,159728640,2890,2890,2890,2890,0
20240118,103400,159728640,2890,2890,2890,2890,100
20240118,103300,159439640,2890,2885,2890,2885,200
20240118,103200,158862605,2885,2885,2885,2885,0
20240118,103100,158862605,2885,2885,2885,2885,7
20240118,103000,158842410,2890,2890,2890,2890,0
20240118,102900,158842410,2890,2890,2890,2890,10
20240118,102800,158813510,2875,2885,2885,2875,3457
20240118,102700,148853965,2890,2890,2890,2890,0
20240118,102600,148853965,2890,2890,2890,2890,0
20240118,102500,148853965,2890,2890,2890,2890,1043
20240118,102400,145839695,2895,2895,2895,2895,0
20240118,102300,145839695,2895,2890,2895,2890,14
20240118,102200,145799185,2895,2895,2895,2895,52
20240118,102100,145648645,2890,2890,2890,2890,0
20240118,102000,145648645,2890,2890,2890,2890,101
20240118,101900,145356755,2890,2890,2890,2890,0
20240118,101800,145356755,2890,2890,2890,2890,475
20240118,101700,143984005,2890,2890,2895,2890,138
20240118,101600,143585180,2890,2890,2890,2890,1
20240118,101500,143582290,2895,2890,2895,2890,28
20240118,101400,143501365,2890,2890,2890,2890,1
20240118,101300,143498475,2895,2895,2895,2895,101
20240118,101200,143206080,2885,2900,2900,2885,332
20240118,101100,142247430,2885,2900,2900,2885,189
20240118,101000,141700130,2900,2900,2900,2890,1394
20240118,100900,137670460,2905,2905,2905,2890,4
20240118,100800,137658870,2900,2890,2905,2890,567
20240118,100700,136017525,2890,2890,2905,2890,7819
20240118,100600,113328075,2890,2890,2890,2890,3
20240118,100500,113319405,2890,2885,2890,2885,2680
20240118,100400,105575740,2885,2885,2885,2885,1
20240118,100300,105572855,2880,2880,2880,2880,389
20240118,100200,104452535,2865,2880,2880,2865,253
20240118,100100,103725410,2880,2880,2880,2880,0
20240118,100000,103725410,2880,2875,2880,2875,1808
20240118,095900,98525905,2870,2865,2870,2865,2151
20240118,095800,92356250,2865,2865,2865,2865,0
20240118,095700,92356250,2865,2855,2865,2855,104
20240118,095600,92059290,2865,2865,2865,2865,1
20240118,095500,92056425,2865,2865,2865,2865,1
20240118,095400,92053560,2865,2865,2865,2865,0
20240118,095300,92053560,2865,2865,2865,2865,51
20240118,095200,91907445,2865,2860,2865,2860,300
20240118,095100,91048440,2855,2855,2865,2855,1031
20240118,095000,88094775,2855,2865,2870,2830,4039
20240118,094900,76614250,2865,2865,2865,2865,1000
20240118,094800,73749250,2865,2860,2865,2860,1101
20240118,094700,70595385,2850,2845,2850,2845,2500
20240118,094600,63472885,2865,2865,2865,2865,0
20240118,094500,63472885,2865,2850,2865,2850,2
20240118,094400,63467170,2850,2870,2870,2850,5300
20240118,094300,48328360,2870,2870,2870,2870,118
20240118,094200,47989700,2870,2870,2870,2870,0
20240118,094100,47989700,2870,2870,2870,2870,771
20240118,094000,45776930,2870,2870,2870,2870,0
20240118,093900,45776930,2870,2870,2870,2870,1
20240118,093800,45774060,2870,2870,2870,2870,12
20240118,093700,45739620,2860,2860,2860,2860,1100
20240118,093600,42593620,2860,2860,2860,2845,654
20240118,093500,40727715,2865,2850,2865,2850,727
20240118,093400,38654190,2865,2845,2865,2845,17
20240118,093300,38605805,2870,2870,2870,2870,0
20240118,093200,38605805,2870,2870,2870,2870,0
20240118,093100,38605805,2870,2870,2870,2870,0
20240118,093000,38605805,2870,2865,2870,2865,21
20240118,092900,38545570,2865,2865,2865,2865,100
20240118,092800,38259070,2870,2865,2870,2865,17
20240118,092700,38210340,2845,2850,2850,2845,350
20240118,092600,37214440,2870,2870,2870,2870,0
20240118,092500,37214440,2870,2870,2870,2845,416
20240118,092400,36024790,2870,2870,2870,2870,0
20240118,092300,36024790,2870,2870,2870,2870,10
20240118,092200,35996090,2870,2870,2870,2870,5
20240118,092100,35981740,2870,2870,2870,2870,0
20240118,092000,35981740,2870,2870,2870,2870,20
20240118,091900,35924340,2870,2870,2870,2870,0
20240118,091800,35924340,2870,2870,2870,2870,1
20240118,091700,35921470,2850,2850,2870,2850,3
20240118,091600,35912900,2870,2870,2870,2870,505
20240118,091500,34463550,2870,2870,2870,2870,1
20240118,091400,34460680,2875,2865,2875,2865,52
20240118,091300,34311285,2860,2860,2860,2860,176
20240118,091200,33807925,2860,2860,2860,2860,0
20240118,091100,33807925,2860,2850,2865,2835,1710
20240118,091000,28931790,2870,2870,2870,2850,776
20240118,090900,26705290,2870,2870,2870,2870,374
20240118,090800,25631910,2870,2870,2870,2870,52
20240118,090700,25482670,2870,2870,2870,2870,68
20240118,090600,25287510,2875,2875,2875,2875,0
20240118,090500,25287510,2875,2875,2875,2875,20
20240118,090400,25230010,2875,2855,2875,2855,530
20240118,090300,23709910,2855,2855,2855,2855,8
20240118,090200,23687070,2850,2840,2850,2830,1998
20240118,090100,18017480,2840,2850,2850,2840,3821
20240118,090000,7153835,2855,2875,2875,2855,2493