KissMeData/065950/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,194400,465898475,2855,2855,2855,2855,4503
20240119,194300,465898475,2855,2855,2855,2855,0
20240119,194200,465898475,2855,2855,2855,2855,0
20240119,194100,465898475,2855,2855,2855,2855,0
20240119,194000,465898475,2855,2855,2855,2855,0
20240119,193900,465898475,2855,2855,2855,2855,0
20240119,193800,465898475,2855,2855,2855,2855,0
20240119,193700,465898475,2855,2855,2855,2855,0
20240119,193600,465898475,2855,2855,2855,2855,0
20240119,193500,465898475,2855,2855,2855,2855,0
20240119,193400,465898475,2855,2855,2855,2855,0
20240119,193300,465898475,2855,2855,2855,2855,0
20240119,193200,465898475,2855,2855,2855,2855,0
20240119,193100,465898475,2855,2855,2855,2855,0
20240119,193000,465898475,2855,2855,2855,2855,0
20240119,192900,465898475,2855,2855,2855,2855,0
20240119,192800,465898475,2855,2855,2855,2855,0
20240119,192700,465898475,2855,2855,2855,2855,0
20240119,192600,465898475,2855,2855,2855,2855,0
20240119,192500,465898475,2855,2855,2855,2855,0
20240119,192400,465898475,2855,2855,2855,2855,0
20240119,192300,465898475,2855,2855,2855,2855,0
20240119,192200,465898475,2855,2855,2855,2855,0
20240119,192100,465898475,2855,2855,2855,2855,0
20240119,192000,465898475,2855,2855,2855,2855,0
20240119,191900,465898475,2855,2855,2855,2855,0
20240119,191800,465898475,2855,2855,2855,2855,0
20240119,191700,465898475,2855,2855,2855,2855,0
20240119,191600,465898475,2855,2855,2855,2855,0
20240119,191500,465898475,2855,2855,2855,2855,0
20240119,191400,465898475,2855,2855,2855,2855,4503
20240119,191300,465898475,2855,2855,2855,2855,0
20240119,191200,465898475,2855,2855,2855,2855,0
20240119,191100,465898475,2855,2855,2855,2855,0
20240119,191000,465898475,2855,2855,2855,2855,0
20240119,190900,465898475,2855,2855,2855,2855,0
20240119,190800,465898475,2855,2855,2855,2855,0
20240119,190700,465898475,2855,2855,2855,2855,0
20240119,190600,465898475,2855,2855,2855,2855,0
20240119,190500,465898475,2855,2855,2855,2855,0
20240119,190400,465898475,2855,2855,2855,2855,0
20240119,190300,465898475,2855,2855,2855,2855,0
20240119,190200,465898475,2855,2855,2855,2855,0
20240119,190100,465898475,2855,2855,2855,2855,0
20240119,190000,465898475,2855,2855,2855,2855,0
20240119,185900,465898475,2855,2855,2855,2855,0
20240119,185800,465898475,2855,2855,2855,2855,0
20240119,185700,465898475,2855,2855,2855,2855,0
20240119,185600,465898475,2855,2855,2855,2855,0
20240119,185500,465898475,2855,2855,2855,2855,0
20240119,185400,465898475,2855,2855,2855,2855,0
20240119,185300,465898475,2855,2855,2855,2855,0
20240119,185200,465898475,2855,2855,2855,2855,0
20240119,185100,465898475,2855,2855,2855,2855,0
20240119,185000,465898475,2855,2855,2855,2855,0
20240119,184900,465898475,2855,2855,2855,2855,0
20240119,184800,465898475,2855,2855,2855,2855,0
20240119,184700,465898475,2855,2855,2855,2855,0
20240119,184600,465898475,2855,2855,2855,2855,0
20240119,184500,465898475,2855,2855,2855,2855,0
20240119,184400,465898475,2855,2855,2855,2855,4503
20240119,184300,465898475,2855,2855,2855,2855,0
20240119,184200,465898475,2855,2855,2855,2855,0
20240119,184100,465898475,2855,2855,2855,2855,0
20240119,184000,465898475,2855,2855,2855,2855,0
20240119,183900,465898475,2855,2855,2855,2855,0
20240119,183800,465898475,2855,2855,2855,2855,0
20240119,183700,465898475,2855,2855,2855,2855,0
20240119,183600,465898475,2855,2855,2855,2855,0
20240119,183500,465898475,2855,2855,2855,2855,0
20240119,183400,465898475,2855,2855,2855,2855,0
20240119,183300,465898475,2855,2855,2855,2855,0
20240119,183200,465898475,2855,2855,2855,2855,0
20240119,183100,465898475,2855,2855,2855,2855,0
20240119,183000,465898475,2855,2855,2855,2855,0
20240119,182900,465898475,2855,2855,2855,2855,0
20240119,182800,465898475,2855,2855,2855,2855,0
20240119,182700,465898475,2855,2855,2855,2855,0
20240119,182600,465898475,2855,2855,2855,2855,0
20240119,182500,465898475,2855,2855,2855,2855,0
20240119,182400,465898475,2855,2855,2855,2855,0
20240119,182300,465898475,2855,2855,2855,2855,0
20240119,182200,465898475,2855,2855,2855,2855,0
20240119,182100,465898475,2855,2855,2855,2855,0
20240119,182000,465898475,2855,2855,2855,2855,0
20240119,181900,465898475,2855,2855,2855,2855,0
20240119,181800,465898475,2855,2855,2855,2855,0
20240119,181700,465898475,2855,2855,2855,2855,0
20240119,181600,465898475,2855,2855,2855,2855,0
20240119,181500,465898475,2855,2855,2855,2855,0
20240119,181400,465898475,2855,2855,2855,2855,4503
20240119,181300,465898475,2855,2855,2855,2855,0
20240119,181200,465898475,2855,2855,2855,2855,0
20240119,181100,465898475,2855,2855,2855,2855,0
20240119,181000,465898475,2855,2855,2855,2855,0
20240119,180900,465898475,2855,2855,2855,2855,0
20240119,180800,465898475,2855,2855,2855,2855,0
20240119,180700,465898475,2855,2855,2855,2855,0
20240119,180600,465898475,2855,2855,2855,2855,0
20240119,180500,465898475,2855,2855,2855,2855,0
20240119,180400,465898475,2855,2855,2855,2855,0
20240119,180300,465898475,2855,2855,2855,2855,0
20240119,180200,465898475,2855,2855,2855,2855,0
20240119,180100,465898475,2855,2855,2855,2855,0
20240119,180000,465898475,2855,2855,2855,2855,0
20240119,175900,465898475,2855,2855,2855,2855,0
20240119,175800,465898475,2855,2855,2855,2855,0
20240119,175700,465898475,2855,2855,2855,2855,0
20240119,175600,465898475,2855,2855,2855,2855,0
20240119,175500,465898475,2855,2855,2855,2855,0
20240119,175400,465898475,2855,2855,2855,2855,0
20240119,175300,465898475,2855,2855,2855,2855,0
20240119,175200,465898475,2855,2855,2855,2855,0
20240119,175100,465898475,2855,2855,2855,2855,0
20240119,175000,465898475,2855,2855,2855,2855,0
20240119,174900,465898475,2855,2855,2855,2855,0
20240119,174800,465898475,2855,2855,2855,2855,0
20240119,174700,465898475,2855,2855,2855,2855,0
20240119,174600,465898475,2855,2855,2855,2855,0
20240119,174500,465898475,2855,2855,2855,2855,0
20240119,174400,465898475,2855,2855,2855,2855,4503
20240119,174300,465898475,2855,2855,2855,2855,0
20240119,174200,465898475,2855,2855,2855,2855,0
20240119,174100,465898475,2855,2855,2855,2855,0
20240119,174000,465898475,2855,2855,2855,2855,0
20240119,173900,465898475,2855,2855,2855,2855,0
20240119,173800,465898475,2855,2855,2855,2855,0
20240119,173700,465898475,2855,2855,2855,2855,0
20240119,173600,465898475,2855,2855,2855,2855,0
20240119,173500,465898475,2855,2855,2855,2855,0
20240119,173400,465898475,2855,2855,2855,2855,0
20240119,173300,465898475,2855,2855,2855,2855,0
20240119,173200,465898475,2855,2855,2855,2855,0
20240119,173100,465898475,2855,2855,2855,2855,0
20240119,173000,465898475,2855,2855,2855,2855,0
20240119,172900,465898475,2855,2855,2855,2855,0
20240119,172800,465898475,2855,2855,2855,2855,0
20240119,172700,465898475,2855,2855,2855,2855,0
20240119,172600,465898475,2855,2855,2855,2855,0
20240119,172500,465898475,2855,2855,2855,2855,0
20240119,172400,465898475,2855,2855,2855,2855,0
20240119,172300,465898475,2855,2855,2855,2855,0
20240119,172200,465898475,2855,2855,2855,2855,0
20240119,172100,465898475,2855,2855,2855,2855,0
20240119,172000,465898475,2855,2855,2855,2855,0
20240119,171900,465898475,2855,2855,2855,2855,0
20240119,171800,465898475,2855,2855,2855,2855,0
20240119,171700,465898475,2855,2855,2855,2855,0
20240119,171600,465898475,2855,2855,2855,2855,0
20240119,171500,465898475,2855,2855,2855,2855,0
20240119,171400,465898475,2855,2855,2855,2855,4503
20240119,171300,465898475,2855,2855,2855,2855,0
20240119,171200,465898475,2855,2855,2855,2855,0
20240119,171100,465898475,2855,2855,2855,2855,0
20240119,171000,465898475,2855,2855,2855,2855,0
20240119,170900,465898475,2855,2855,2855,2855,0
20240119,170800,465898475,2855,2855,2855,2855,0
20240119,170700,465898475,2855,2855,2855,2855,0
20240119,170600,465898475,2855,2855,2855,2855,0
20240119,170500,465898475,2855,2855,2855,2855,0
20240119,170400,465898475,2855,2855,2855,2855,0
20240119,170300,465898475,2855,2855,2855,2855,0
20240119,170200,465898475,2855,2855,2855,2855,0
20240119,170100,465898475,2855,2855,2855,2855,0
20240119,170000,465898475,2855,2855,2855,2855,0
20240119,165900,465898475,2855,2855,2855,2855,0
20240119,165800,465898475,2855,2855,2855,2855,0
20240119,165700,465898475,2855,2855,2855,2855,0
20240119,165600,465898475,2855,2855,2855,2855,0
20240119,165500,465898475,2855,2855,2855,2855,0
20240119,165400,465898475,2855,2855,2855,2855,0
20240119,165300,465898475,2855,2855,2855,2855,0
20240119,165200,465898475,2855,2855,2855,2855,0
20240119,165100,465898475,2855,2855,2855,2855,0
20240119,165000,465898475,2855,2855,2855,2855,0
20240119,164900,465898475,2855,2855,2855,2855,0
20240119,164800,465898475,2855,2855,2855,2855,0
20240119,164700,465898475,2855,2855,2855,2855,0
20240119,164600,465898475,2855,2855,2855,2855,0
20240119,164500,465898475,2855,2855,2855,2855,0
20240119,164400,465898475,2855,2855,2855,2855,4503
20240119,164300,465898475,2855,2855,2855,2855,0
20240119,164200,465898475,2855,2855,2855,2855,0
20240119,164100,465898475,2855,2855,2855,2855,0
20240119,164000,465898475,2855,2855,2855,2855,0
20240119,163900,465898475,2855,2855,2855,2855,0
20240119,163800,465898475,2855,2855,2855,2855,0
20240119,163700,465898475,2855,2855,2855,2855,0
20240119,163600,465898475,2855,2855,2855,2855,0
20240119,163500,465898475,2855,2855,2855,2855,0
20240119,163400,465898475,2855,2855,2855,2855,0
20240119,163300,465898475,2855,2855,2855,2855,0
20240119,163200,465898475,2855,2855,2855,2855,0
20240119,163100,465898475,2855,2855,2855,2855,0
20240119,163000,465898475,2855,2855,2855,2855,0
20240119,162900,465898475,2855,2855,2855,2855,0
20240119,162800,465898475,2855,2855,2855,2855,0
20240119,162700,465898475,2855,2855,2855,2855,0
20240119,162600,465898475,2855,2855,2855,2855,0
20240119,162500,465898475,2855,2855,2855,2855,0
20240119,162400,465898475,2855,2855,2855,2855,0
20240119,162300,465898475,2855,2855,2855,2855,0
20240119,162200,465898475,2855,2855,2855,2855,0
20240119,162100,465898475,2855,2855,2855,2855,0
20240119,162000,465898475,2855,2855,2855,2855,0
20240119,161900,465898475,2855,2855,2855,2855,0
20240119,161800,465898475,2855,2855,2855,2855,0
20240119,161700,465898475,2855,2855,2855,2855,0
20240119,161600,465898475,2855,2855,2855,2855,0
20240119,161500,465898475,2855,2855,2855,2855,0
20240119,161400,465898475,2855,2855,2855,2855,4503
20240119,161300,465898475,2855,2855,2855,2855,0
20240119,161200,465898475,2855,2855,2855,2855,0
20240119,161100,465898475,2855,2855,2855,2855,0
20240119,161000,465898475,2855,2855,2855,2855,0
20240119,160900,465898475,2855,2855,2855,2855,0
20240119,160800,465898475,2855,2855,2855,2855,0
20240119,160700,465898475,2855,2855,2855,2855,0
20240119,160600,465898475,2855,2855,2855,2855,0
20240119,160500,465898475,2855,2855,2855,2855,0
20240119,160400,465898475,2855,2855,2855,2855,0
20240119,160300,465898475,2855,2855,2855,2855,0
20240119,160200,465898475,2855,2855,2855,2855,0
20240119,160100,465898475,2855,2855,2855,2855,0
20240119,160000,465898475,2855,2855,2855,2855,0
20240119,155900,465898475,2855,2855,2855,2855,0
20240119,155800,465898475,2855,2855,2855,2855,0
20240119,155700,465898475,2855,2855,2855,2855,0
20240119,155600,465898475,2855,2855,2855,2855,0
20240119,155500,465898475,2855,2855,2855,2855,0
20240119,155400,465898475,2855,2855,2855,2855,0
20240119,155300,465898475,2855,2855,2855,2855,0
20240119,155200,465898475,2855,2855,2855,2855,0
20240119,155100,465898475,2855,2855,2855,2855,0
20240119,155000,465898475,2855,2855,2855,2855,0
20240119,154900,465898475,2855,2855,2855,2855,0
20240119,154800,465898475,2855,2855,2855,2855,0
20240119,154700,465898475,2855,2855,2855,2855,0
20240119,154600,465898475,2855,2855,2855,2855,0
20240119,154500,465898475,2855,2855,2855,2855,0
20240119,154400,465898475,2855,2855,2855,2855,4503
20240119,154300,465898475,2855,2855,2855,2855,0
20240119,154200,465898475,2855,2855,2855,2855,0
20240119,154100,465898475,2855,2855,2855,2855,0
20240119,154000,465898475,2855,2855,2855,2855,0
20240119,153900,465898475,2855,2855,2855,2855,0
20240119,153800,465898475,2855,2855,2855,2855,0
20240119,153700,465898475,2855,2855,2855,2855,0
20240119,153600,465898475,2855,2855,2855,2855,0
20240119,153500,465898475,2855,2855,2855,2855,0
20240119,153400,465898475,2855,2855,2855,2855,0
20240119,153300,465898475,2855,2855,2855,2855,0
20240119,153200,465898475,2855,2855,2855,2855,0
20240119,153100,465898475,2855,2855,2855,2855,0
20240119,153000,465898475,2855,2855,2855,2855,4503
20240119,152900,453042410,2865,2865,2865,2865,0
20240119,152800,453042410,2865,2865,2865,2865,0
20240119,152700,453042410,2865,2865,2865,2865,0
20240119,152600,453042410,2865,2865,2865,2865,0
20240119,152500,453042410,2865,2865,2865,2865,0
20240119,152400,453042410,2865,2865,2865,2865,0
20240119,152300,453042410,2865,2865,2865,2865,0
20240119,152200,453042410,2865,2865,2865,2865,0
20240119,152100,453042410,2865,2865,2865,2865,0
20240119,152000,453042410,2865,2865,2865,2865,0
20240119,151900,453042410,2865,2860,2865,2855,1026
20240119,151800,450106915,2860,2865,2865,2860,501
20240119,151700,448672050,2865,2865,2865,2855,827
20240119,151600,446308915,2865,2865,2865,2865,161
20240119,151500,445847650,2865,2865,2865,2865,50
20240119,151400,445704400,2865,2860,2865,2860,129
20240119,151300,445335330,2855,2855,2855,2855,0
20240119,151200,445335330,2855,2855,2855,2855,500
20240119,151100,443907830,2865,2855,2865,2855,1651
20240119,151000,439194205,2860,2865,2865,2860,2
20240119,150900,439188480,2865,2860,2865,2860,1101
20240119,150800,436039615,2860,2860,2860,2860,1500
20240119,150700,431749615,2865,2865,2865,2865,0
20240119,150600,431749615,2865,2865,2865,2865,0
20240119,150500,431749615,2865,2865,2865,2865,1
20240119,150400,431746750,2855,2855,2855,2855,281
20240119,150300,430944495,2865,2865,2865,2865,0
20240119,150200,430944495,2865,2855,2865,2855,57
20240119,150100,430781750,2855,2865,2865,2855,75
20240119,150000,430567520,2850,2850,2850,2850,0
20240119,145900,430567520,2850,2850,2850,2845,1233
20240119,145800,427054160,2865,2865,2865,2865,80
20240119,145700,426824960,2865,2865,2865,2865,3
20240119,145600,426816365,2865,2855,2865,2850,691
20240119,145500,424846900,2865,2865,2865,2865,0
20240119,145400,424846900,2865,2865,2865,2865,3
20240119,145300,424838305,2865,2865,2865,2865,0
20240119,145200,424838305,2865,2865,2865,2865,1
20240119,145100,424835440,2860,2855,2860,2855,192
20240119,145000,424286820,2855,2860,2860,2850,207
20240119,144900,423696300,2860,2860,2860,2860,0
20240119,144800,423696300,2860,2845,2860,2845,29
20240119,144700,423613765,2860,2845,2860,2845,301
20240119,144600,422757405,2860,2860,2860,2860,0
20240119,144500,422757405,2860,2850,2860,2840,1604
20240119,144400,418196910,2865,2865,2865,2865,0
20240119,144300,418196910,2865,2865,2865,2865,0
20240119,144200,418196910,2865,2845,2865,2845,6
20240119,144100,418179820,2850,2855,2870,2850,1202
20240119,144000,414752065,2875,2875,2875,2875,1
20240119,143900,414749190,2875,2875,2875,2860,1330
20240119,143800,410944610,2880,2880,2880,2880,4
20240119,143700,410933090,2880,2880,2880,2880,0
20240119,143600,410933090,2880,2880,2880,2880,0
20240119,143500,410933090,2880,2880,2880,2880,0
20240119,143400,410933090,2880,2880,2880,2880,0
20240119,143300,410933090,2880,2880,2880,2880,1
20240119,143200,410930210,2880,2880,2880,2880,0
20240119,143100,410930210,2880,2880,2880,2880,5
20240119,143000,410915810,2880,2865,2880,2865,138
20240119,142900,410520410,2865,2865,2865,2865,100
20240119,142800,410233910,2885,2885,2885,2885,0
20240119,142700,410233910,2885,2885,2885,2885,251
20240119,142600,409509775,2885,2885,2885,2885,2
20240119,142500,409504005,2885,2885,2885,2885,0
20240119,142400,409504005,2885,2875,2890,2860,472
20240119,142300,408143920,2875,2870,2875,2855,505
20240119,142200,406694570,2870,2860,2870,2860,203
20240119,142100,406113970,2870,2865,2870,2865,10
20240119,142000,406085315,2860,2860,2860,2860,249
20240119,141900,405373175,2860,2860,2860,2860,1
20240119,141800,405370315,2850,2850,2850,2850,0
20240119,141700,405370315,2850,2850,2850,2850,81
20240119,141600,405139465,2860,2875,2890,2820,25558
20240119,141500,332365450,2890,2870,2890,2870,370
20240119,141400,331303515,2885,2885,2885,2885,0
20240119,141300,331303515,2885,2885,2885,2885,0
20240119,141200,331303515,2885,2885,2885,2885,1
20240119,141100,331300630,2875,2875,2875,2875,100
20240119,141000,331013130,2890,2890,2890,2890,0
20240119,140900,331013130,2890,2890,2890,2890,0
20240119,140800,331013130,2890,2890,2890,2890,0
20240119,140700,331013130,2890,2870,2890,2870,75
20240119,140600,330797860,2890,2890,2890,2890,0
20240119,140500,330797860,2890,2890,2890,2890,1
20240119,140400,330794970,2875,2870,2875,2870,50
20240119,140300,330651395,2890,2890,2890,2890,0
20240119,140200,330651395,2890,2885,2890,2885,100
20240119,140100,330362445,2870,2870,2870,2870,2437
20240119,140000,323368255,2875,2885,2885,2875,561
20240119,135900,321755370,2875,2890,2890,2875,432
20240119,135800,320513355,2890,2880,2890,2880,5001
20240119,135700,306110465,2880,2880,2880,2880,200
20240119,135600,305534465,2890,2890,2890,2890,1
20240119,135500,305531575,2880,2890,2890,2880,352
20240119,135400,304517805,2880,2880,2880,2880,0
20240119,135300,304517805,2880,2880,2880,2880,0
20240119,135200,304517805,2880,2890,2890,2880,51
20240119,135100,304370425,2890,2890,2890,2890,0
20240119,135000,304370425,2890,2875,2890,2875,199
20240119,134900,303798285,2875,2875,2875,2870,502
20240119,134800,302356985,2875,2875,2875,2875,300
20240119,134700,301494485,2895,2895,2895,2895,136
20240119,134600,301100765,2895,2895,2895,2895,0
20240119,134500,301100765,2895,2895,2895,2895,0
20240119,134400,301100765,2895,2895,2895,2895,0
20240119,134300,301100765,2895,2880,2895,2880,11
20240119,134200,301069070,2895,2895,2895,2895,0
20240119,134100,301069070,2895,2895,2895,2895,0
20240119,134000,301069070,2895,2895,2895,2895,0
20240119,133900,301069070,2895,2895,2895,2895,0
20240119,133800,301069070,2895,2895,2895,2895,2
20240119,133700,301063280,2895,2895,2895,2895,100
20240119,133600,300773780,2895,2895,2895,2895,1
20240119,133500,300770885,2895,2895,2895,2895,1
20240119,133400,300767990,2895,2895,2895,2895,1
20240119,133300,300765095,2885,2895,2895,2885,4
20240119,133200,300753535,2870,2870,2875,2870,20
20240119,133100,300696110,2890,2890,2890,2890,0
20240119,133000,300696110,2890,2890,2890,2890,45
20240119,132900,300566060,2870,2870,2870,2870,0
20240119,132800,300566060,2870,2870,2870,2870,1
20240119,132700,300563190,2890,2880,2890,2880,706
20240119,132600,298524530,2880,2870,2880,2870,1000
20240119,132500,295651970,2875,2875,2875,2875,0
20240119,132400,295651970,2875,2870,2875,2870,162
20240119,132300,295187020,2875,2875,2875,2875,0
20240119,132200,295187020,2875,2875,2875,2875,1
20240119,132100,295184145,2875,2875,2875,2875,0
20240119,132000,295184145,2875,2875,2875,2875,3
20240119,131900,295175520,2880,2880,2880,2880,0
20240119,131800,295175520,2880,2880,2880,2880,1
20240119,131700,295172640,2865,2875,2880,2865,2503
20240119,131600,287983415,2880,2880,2880,2880,0
20240119,131500,287983415,2880,2880,2880,2880,0
20240119,131400,287983415,2880,2880,2880,2880,0
20240119,131300,287983415,2880,2885,2885,2880,3383
20240119,131200,278240335,2880,2880,2880,2880,20
20240119,131100,278182735,2885,2890,2890,2880,55
20240119,131000,278024310,2885,2885,2885,2885,230
20240119,130900,277360760,2890,2890,2890,2890,1
20240119,130800,277357870,2885,2885,2885,2885,150
20240119,130700,276925120,2890,2890,2890,2890,0
20240119,130600,276925120,2890,2890,2890,2890,0
20240119,130500,276925120,2890,2890,2890,2890,0
20240119,130400,276925120,2890,2890,2890,2890,0
20240119,130300,276925120,2890,2885,2890,2885,171
20240119,130200,276431780,2885,2885,2885,2885,115
20240119,130100,276100005,2890,2890,2890,2890,0
20240119,130000,276100005,2890,2890,2890,2890,0
20240119,125900,276100005,2890,2890,2890,2890,0
20240119,125800,276100005,2890,2890,2890,2890,0
20240119,125700,276100005,2890,2890,2890,2890,1
20240119,125600,276097115,2880,2880,2880,2880,10
20240119,125500,276068315,2890,2890,2890,2890,400
20240119,125400,274912315,2890,2890,2890,2890,1
20240119,125300,274909425,2880,2880,2880,2880,0
20240119,125200,274909425,2880,2880,2880,2880,30
20240119,125100,274823025,2895,2895,2895,2895,1
20240119,125000,274820130,2895,2895,2895,2895,2
20240119,124900,274814340,2895,2895,2895,2895,0
20240119,124800,274814340,2895,2895,2895,2895,0
20240119,124700,274814340,2895,2895,2895,2895,0
20240119,124600,274814340,2895,2895,2895,2895,0
20240119,124500,274814340,2895,2895,2895,2895,1
20240119,124400,274811445,2880,2880,2880,2880,1
20240119,124300,274808565,2895,2895,2895,2895,0
20240119,124200,274808565,2895,2895,2895,2895,0
20240119,124100,274808565,2895,2895,2895,2895,1
20240119,124000,274805670,2885,2885,2885,2885,500
20240119,123900,273363170,2890,2890,2890,2890,513
20240119,123800,271880600,2890,2890,2890,2890,0
20240119,123700,271880600,2890,2890,2890,2890,100
20240119,123600,271591600,2890,2885,2890,2885,1369
20240119,123500,267642030,2890,2890,2890,2890,0
20240119,123400,267642030,2890,2890,2890,2890,100
20240119,123300,267353030,2890,2890,2890,2890,0
20240119,123200,267353030,2890,2890,2890,2890,1
20240119,123100,267350140,2890,2890,2890,2890,0
20240119,123000,267350140,2890,2890,2890,2890,0
20240119,122900,267350140,2890,2890,2890,2890,0
20240119,122800,267350140,2890,2890,2890,2890,0
20240119,122700,267350140,2890,2890,2890,2890,0
20240119,122600,267350140,2890,2890,2890,2890,200
20240119,122500,266772140,2890,2890,2890,2890,1
20240119,122400,266769250,2885,2885,2885,2885,1702
20240119,122300,261858980,2890,2890,2890,2890,1
20240119,122200,261856090,2895,2895,2895,2895,0
20240119,122100,261856090,2895,2895,2895,2895,0
20240119,122000,261856090,2895,2895,2895,2895,0
20240119,121900,261856090,2895,2895,2895,2895,5
20240119,121800,261841615,2895,2895,2895,2895,0
20240119,121700,261841615,2895,2895,2895,2895,0
20240119,121600,261841615,2895,2895,2895,2895,10
20240119,121500,261812665,2895,2895,2895,2895,0
20240119,121400,261812665,2895,2895,2895,2895,0
20240119,121300,261812665,2895,2895,2895,2895,0
20240119,121200,261812665,2895,2890,2895,2890,30
20240119,121100,261725825,2895,2895,2895,2895,0
20240119,121000,261725825,2895,2895,2895,2895,0
20240119,120900,261725825,2895,2895,2895,2895,1
20240119,120800,261722930,2880,2880,2880,2880,0
20240119,120700,261722930,2880,2880,2880,2880,0
20240119,120600,261722930,2880,2880,2880,2880,0
20240119,120500,261722930,2880,2885,2885,2880,130
20240119,120400,261348030,2900,2895,2900,2895,500
20240119,120300,259898530,2900,2890,2900,2890,497
20240119,120200,258462190,2890,2890,2890,2890,4
20240119,120100,258450630,2890,2890,2890,2890,457
20240119,120000,257129900,2890,2890,2890,2890,101
20240119,115900,256838010,2890,2890,2890,2890,0
20240119,115800,256838010,2890,2885,2890,2880,2679
20240119,115700,249108685,2900,2900,2900,2900,0
20240119,115600,249108685,2900,2900,2900,2900,1
20240119,115500,249105785,2885,2890,2890,2885,72
20240119,115400,248898015,2890,2890,2890,2890,791
20240119,115300,246612025,2900,2900,2900,2900,0
20240119,115200,246612025,2900,2900,2900,2900,0
20240119,115100,246612025,2900,2900,2900,2900,0
20240119,115000,246612025,2900,2900,2900,2900,9
20240119,114900,246585925,2895,2895,2895,2895,731
20240119,114800,244469680,2895,2895,2895,2895,364
20240119,114700,243415900,2895,2895,2895,2895,0
20240119,114600,243415900,2895,2895,2895,2895,0
20240119,114500,243415900,2895,2895,2895,2895,0
20240119,114400,243415900,2895,2895,2895,2895,1136
20240119,114300,240127180,2900,2900,2900,2900,0
20240119,114200,240127180,2900,2900,2900,2900,117
20240119,114100,239787880,2900,2900,2900,2900,0
20240119,114000,239787880,2900,2900,2900,2900,1
20240119,113900,239784980,2890,2890,2890,2890,0
20240119,113800,239784980,2890,2890,2890,2890,0
20240119,113700,239784980,2890,2890,2890,2890,0
20240119,113600,239784980,2890,2890,2890,2890,0
20240119,113500,239784980,2890,2890,2890,2890,0
20240119,113400,239784980,2890,2890,2890,2890,10
20240119,113300,239756080,2900,2900,2900,2900,30
20240119,113200,239669080,2900,2900,2900,2900,1
20240119,113100,239666180,2900,2900,2900,2900,1
20240119,113000,239663280,2890,2890,2890,2890,0
20240119,112900,239663280,2890,2890,2890,2890,137
20240119,112800,239267350,2900,2890,2900,2890,234
20240119,112700,238589250,2900,2900,2900,2900,0
20240119,112600,238589250,2900,2900,2900,2900,0
20240119,112500,238589250,2900,2900,2900,2900,0
20240119,112400,238589250,2900,2900,2900,2900,0
20240119,112300,238589250,2900,2900,2900,2900,0
20240119,112200,238589250,2900,2900,2900,2900,0
20240119,112100,238589250,2900,2900,2900,2900,0
20240119,112000,238589250,2900,2900,2900,2900,0
20240119,111900,238589250,2900,2900,2900,2900,0
20240119,111800,238589250,2900,2900,2900,2900,30
20240119,111700,238502250,2900,2900,2900,2900,0
20240119,111600,238502250,2900,2900,2900,2900,1
20240119,111500,238499350,2890,2890,2890,2890,0
20240119,111400,238499350,2890,2890,2890,2890,17
20240119,111300,238450220,2905,2905,2905,2905,1
20240119,111200,238447315,2900,2905,2905,2900,3001
20240119,111100,229744410,2905,2905,2905,2905,0
20240119,111000,229744410,2905,2905,2905,2905,0
20240119,110900,229744410,2905,2905,2905,2905,1
20240119,110800,229741505,2905,2905,2905,2905,0
20240119,110700,229741505,2905,2905,2905,2905,0
20240119,110600,229741505,2905,2905,2905,2905,346
20240119,110500,228736375,2895,2895,2895,2895,0
20240119,110400,228736375,2895,2895,2895,2895,601
20240119,110300,226996480,2890,2890,2890,2890,99
20240119,110200,226710370,2885,2885,2885,2885,832
20240119,110100,224310050,2890,2890,2890,2890,1
20240119,110000,224307160,2880,2880,2880,2880,0
20240119,105900,224307160,2880,2885,2885,2880,8415
20240119,105800,200051960,2885,2895,2895,2885,6
20240119,105700,200034630,2885,2895,2895,2885,200
20240119,105600,199456310,2895,2895,2895,2895,0
20240119,105500,199456310,2895,2895,2895,2895,100
20240119,105400,199166810,2900,2900,2900,2900,0
20240119,105300,199166810,2900,2900,2900,2900,2
20240119,105200,199161010,2885,2885,2885,2885,83
20240119,105100,198921555,2900,2900,2900,2900,0
20240119,105000,198921555,2900,2900,2900,2900,200
20240119,104900,198341555,2900,2900,2900,2900,0
20240119,104800,198341555,2900,2885,2900,2885,12
20240119,104700,198306905,2885,2905,2905,2885,424
20240119,104600,197080675,2905,2905,2905,2905,0
20240119,104500,197080675,2905,2905,2905,2905,100
20240119,104400,196790175,2905,2905,2905,2905,0
20240119,104300,196790175,2905,2905,2905,2905,39
20240119,104200,196676880,2905,2905,2905,2905,0
20240119,104100,196676880,2905,2900,2905,2900,8
20240119,104000,196653670,2905,2905,2905,2905,1
20240119,103900,196650765,2890,2900,2900,2890,5000
20240119,103800,182200755,2905,2905,2905,2905,1600
20240119,103700,177552755,2900,2900,2900,2900,0
20240119,103600,177552755,2900,2900,2900,2900,600
20240119,103500,175812755,2900,2900,2900,2900,329
20240119,103400,174858655,2905,2905,2905,2905,0
20240119,103300,174858655,2905,2905,2905,2905,900
20240119,103200,172244155,2905,2905,2905,2905,0
20240119,103100,172244155,2905,2900,2905,2890,602
20240119,103000,170500360,2890,2900,2900,2890,251
20240119,102900,169774850,2905,2905,2905,2905,0
20240119,102800,169774850,2905,2905,2905,2905,0
20240119,102700,169774850,2905,2905,2905,2905,0
20240119,102600,169774850,2905,2905,2905,2905,0
20240119,102500,169774850,2905,2905,2905,2905,1
20240119,102400,169771945,2905,2905,2905,2905,0
20240119,102300,169771945,2905,2905,2905,2905,10
20240119,102200,169742895,2905,2905,2905,2905,0
20240119,102100,169742895,2905,2895,2905,2895,35
20240119,102000,169641500,2895,2895,2895,2895,0
20240119,101900,169641500,2895,2895,2895,2895,1400
20240119,101800,165588500,2895,2900,2900,2895,338
20240119,101700,164609985,2915,2915,2915,2915,7
20240119,101600,164589580,2915,2915,2915,2900,53
20240119,101500,164435835,2900,2905,2905,2900,400
20240119,101400,163274785,2915,2915,2915,2915,1
20240119,101300,163271870,2905,2905,2905,2905,0
20240119,101200,163271870,2905,2905,2905,2905,0
20240119,101100,163271870,2905,2905,2905,2905,0
20240119,101000,163271870,2905,2905,2905,2905,50
20240119,100900,163126620,2905,2905,2905,2905,15
20240119,100800,163083045,2920,2920,2920,2920,0
20240119,100700,163083045,2920,2920,2920,2920,0
20240119,100600,163083045,2920,2920,2920,2920,1
20240119,100500,163080125,2920,2905,2920,2905,30
20240119,100400,162992825,2920,2915,2920,2915,2022
20240119,100300,157090925,2915,2915,2915,2915,0
20240119,100200,157090925,2915,2915,2915,2915,1
20240119,100100,157088010,2910,2910,2910,2910,0
20240119,100000,157088010,2910,2910,2910,2910,218
20240119,095900,156453630,2910,2910,2910,2910,203
20240119,095800,155862900,2905,2910,2910,2905,161
20240119,095700,155395090,2915,2915,2915,2915,0
20240119,095600,155395090,2915,2915,2915,2915,18
20240119,095500,155342620,2920,2920,2920,2920,1
20240119,095400,155339700,2920,2920,2920,2920,0
20240119,095300,155339700,2920,2920,2920,2920,0
20240119,095200,155339700,2920,2925,2925,2920,222
20240119,095100,154691450,2920,2920,2920,2920,500
20240119,095000,153231450,2920,2920,2920,2920,0
20240119,094900,153231450,2920,2920,2920,2920,100
20240119,094800,152939450,2920,2915,2920,2915,11693
20240119,094700,118833560,2910,2910,2910,2910,1403
20240119,094600,114750830,2910,2910,2910,2910,0
20240119,094500,114750830,2910,2910,2910,2910,1
20240119,094400,114747920,2910,2910,2910,2910,1290
20240119,094300,110994020,2910,2910,2910,2910,173
20240119,094200,110490590,2910,2910,2910,2910,4
20240119,094100,110478950,2910,2910,2910,2910,408
20240119,094000,109291670,2900,2915,2915,2900,6
20240119,093900,109274225,2915,2910,2915,2910,346
20240119,093800,108267360,2910,2910,2910,2910,0
20240119,093700,108267360,2910,2910,2910,2910,600
20240119,093600,106521360,2915,2905,2915,2895,1555
20240119,093500,102006605,2920,2915,2920,2915,342
20240119,093400,101009650,2915,2915,2915,2915,1
20240119,093300,101006735,2915,2915,2915,2915,489
20240119,093200,99581300,2915,2915,2915,2915,0
20240119,093100,99581300,2915,2915,2915,2915,325
20240119,093000,98633925,2905,2910,2910,2905,102
20240119,092900,98337515,2915,2915,2915,2915,1
20240119,092800,98334600,2915,2915,2915,2915,10
20240119,092700,98305450,2915,2905,2915,2905,2063
20240119,092600,92311805,2915,2915,2915,2905,614
20240119,092500,90522625,2915,2910,2915,2910,2630
20240119,092400,82868575,2920,2920,2920,2920,0
20240119,092300,82868575,2920,2910,2920,2910,31
20240119,092200,82778155,2920,2920,2920,2920,1
20240119,092100,82775235,2920,2920,2920,2915,241
20240119,092000,82071525,2925,2925,2925,2925,17
20240119,091900,82021800,2920,2920,2920,2920,0
20240119,091800,82021800,2920,2920,2920,2920,500
20240119,091700,80561800,2920,2915,2920,2915,2768
20240119,091600,72479740,2920,2920,2920,2920,0
20240119,091500,72479740,2920,2920,2920,2920,0
20240119,091400,72479740,2920,2915,2920,2915,5480
20240119,091300,56495475,2905,2915,2915,2905,261
20240119,091200,55734670,2915,2915,2915,2915,2
20240119,091100,55728840,2915,2915,2915,2915,0
20240119,091000,55728840,2915,2910,2915,2910,5266
20240119,090900,40402550,2910,2910,2910,2910,817
20240119,090800,38025080,2910,2900,2910,2900,3097
20240119,090700,29043280,2910,2910,2910,2910,500
20240119,090600,27588280,2910,2910,2910,2910,0
20240119,090500,27588280,2910,2910,2910,2910,2
20240119,090400,27582460,2900,2910,2910,2900,2787
20240119,090300,19499890,2910,2900,2910,2900,1413
20240119,090200,15400460,2885,2890,2905,2885,2715
20240119,090100,7541055,2890,2890,2890,2890,10
20240119,090000,7512155,2890,2885,2890,2885,2603