KissMeData/084440/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195600,197260356,1550,1550,1550,1550,208
20240118,195500,197260356,1550,1550,1550,1550,0
20240118,195400,197260356,1550,1550,1550,1550,0
20240118,195300,197260356,1550,1550,1550,1550,0
20240118,195200,197260356,1550,1550,1550,1550,0
20240118,195100,197260356,1550,1550,1550,1550,0
20240118,195000,197260356,1550,1550,1550,1550,0
20240118,194900,197260356,1550,1550,1550,1550,0
20240118,194800,197260356,1550,1550,1550,1550,0
20240118,194700,197260356,1550,1550,1550,1550,0
20240118,194600,197260356,1550,1550,1550,1550,0
20240118,194500,197260356,1550,1550,1550,1550,0
20240118,194400,197260356,1550,1550,1550,1550,0
20240118,194300,197260356,1550,1550,1550,1550,0
20240118,194200,197260356,1550,1550,1550,1550,0
20240118,194100,197260356,1550,1550,1550,1550,0
20240118,194000,197260356,1550,1550,1550,1550,0
20240118,193900,197260356,1550,1550,1550,1550,0
20240118,193800,197260356,1550,1550,1550,1550,0
20240118,193700,197260356,1550,1550,1550,1550,0
20240118,193600,197260356,1550,1550,1550,1550,0
20240118,193500,197260356,1550,1550,1550,1550,0
20240118,193400,197260356,1550,1550,1550,1550,0
20240118,193300,197260356,1550,1550,1550,1550,0
20240118,193200,197260356,1550,1550,1550,1550,0
20240118,193100,197260356,1550,1550,1550,1550,0
20240118,193000,197260356,1550,1550,1550,1550,0
20240118,192900,197260356,1550,1550,1550,1550,0
20240118,192800,197260356,1550,1550,1550,1550,0
20240118,192700,197260356,1550,1550,1550,1550,0
20240118,192600,197260356,1550,1550,1550,1550,208
20240118,192500,197260356,1550,1550,1550,1550,0
20240118,192400,197260356,1550,1550,1550,1550,0
20240118,192300,197260356,1550,1550,1550,1550,0
20240118,192200,197260356,1550,1550,1550,1550,0
20240118,192100,197260356,1550,1550,1550,1550,0
20240118,192000,197260356,1550,1550,1550,1550,0
20240118,191900,197260356,1550,1550,1550,1550,0
20240118,191800,197260356,1550,1550,1550,1550,0
20240118,191700,197260356,1550,1550,1550,1550,0
20240118,191600,197260356,1550,1550,1550,1550,0
20240118,191500,197260356,1550,1550,1550,1550,0
20240118,191400,197260356,1550,1550,1550,1550,0
20240118,191300,197260356,1550,1550,1550,1550,0
20240118,191200,197260356,1550,1550,1550,1550,0
20240118,191100,197260356,1550,1550,1550,1550,0
20240118,191000,197260356,1550,1550,1550,1550,0
20240118,190900,197260356,1550,1550,1550,1550,0
20240118,190800,197260356,1550,1550,1550,1550,0
20240118,190700,197260356,1550,1550,1550,1550,0
20240118,190600,197260356,1550,1550,1550,1550,0
20240118,190500,197260356,1550,1550,1550,1550,0
20240118,190400,197260356,1550,1550,1550,1550,0
20240118,190300,197260356,1550,1550,1550,1550,0
20240118,190200,197260356,1550,1550,1550,1550,0
20240118,190100,197260356,1550,1550,1550,1550,0
20240118,190000,197260356,1550,1550,1550,1550,0
20240118,185900,197260356,1550,1550,1550,1550,0
20240118,185800,197260356,1550,1550,1550,1550,0
20240118,185700,197260356,1550,1550,1550,1550,0
20240118,185600,197260356,1550,1550,1550,1550,208
20240118,185500,197260356,1550,1550,1550,1550,0
20240118,185400,197260356,1550,1550,1550,1550,0
20240118,185300,197260356,1550,1550,1550,1550,0
20240118,185200,197260356,1550,1550,1550,1550,0
20240118,185100,197260356,1550,1550,1550,1550,0
20240118,185000,197260356,1550,1550,1550,1550,0
20240118,184900,197260356,1550,1550,1550,1550,0
20240118,184800,197260356,1550,1550,1550,1550,0
20240118,184700,197260356,1550,1550,1550,1550,0
20240118,184600,197260356,1550,1550,1550,1550,0
20240118,184500,197260356,1550,1550,1550,1550,0
20240118,184400,197260356,1550,1550,1550,1550,0
20240118,184300,197260356,1550,1550,1550,1550,0
20240118,184200,197260356,1550,1550,1550,1550,0
20240118,184100,197260356,1550,1550,1550,1550,0
20240118,184000,197260356,1550,1550,1550,1550,0
20240118,183900,197260356,1550,1550,1550,1550,0
20240118,183800,197260356,1550,1550,1550,1550,0
20240118,183700,197260356,1550,1550,1550,1550,0
20240118,183600,197260356,1550,1550,1550,1550,0
20240118,183500,197260356,1550,1550,1550,1550,0
20240118,183400,197260356,1550,1550,1550,1550,0
20240118,183300,197260356,1550,1550,1550,1550,0
20240118,183200,197260356,1550,1550,1550,1550,0
20240118,183100,197260356,1550,1550,1550,1550,0
20240118,183000,197260356,1550,1550,1550,1550,0
20240118,182900,197260356,1550,1550,1550,1550,0
20240118,182800,197260356,1550,1550,1550,1550,0
20240118,182700,197260356,1550,1550,1550,1550,0
20240118,182600,197260356,1550,1550,1550,1550,208
20240118,182500,197260356,1550,1550,1550,1550,0
20240118,182400,197260356,1550,1550,1550,1550,0
20240118,182300,197260356,1550,1550,1550,1550,0
20240118,182200,197260356,1550,1550,1550,1550,0
20240118,182100,197260356,1550,1550,1550,1550,0
20240118,182000,197260356,1550,1550,1550,1550,0
20240118,181900,197260356,1550,1550,1550,1550,0
20240118,181800,197260356,1550,1550,1550,1550,0
20240118,181700,197260356,1550,1550,1550,1550,0
20240118,181600,197260356,1550,1550,1550,1550,0
20240118,181500,197260356,1550,1550,1550,1550,0
20240118,181400,197260356,1550,1550,1550,1550,0
20240118,181300,197260356,1550,1550,1550,1550,0
20240118,181200,197260356,1550,1550,1550,1550,0
20240118,181100,197260356,1550,1550,1550,1550,0
20240118,181000,197260356,1550,1550,1550,1550,0
20240118,180900,197260356,1550,1550,1550,1550,0
20240118,180800,197260356,1550,1550,1550,1550,0
20240118,180700,197260356,1550,1550,1550,1550,0
20240118,180600,197260356,1550,1550,1550,1550,0
20240118,180500,197260356,1550,1550,1550,1550,0
20240118,180400,197260356,1550,1550,1550,1550,0
20240118,180300,197260356,1550,1550,1550,1550,0
20240118,180200,197260356,1550,1550,1550,1550,0
20240118,180100,197260356,1550,1550,1550,1550,0
20240118,180000,197260356,1550,1550,1550,1550,0
20240118,175900,197260356,1550,1550,1550,1550,0
20240118,175800,197260356,1550,1550,1550,1550,0
20240118,175700,197260356,1550,1550,1550,1550,0
20240118,175600,197260356,1550,1550,1550,1550,208
20240118,175500,197260356,1550,1550,1550,1550,0
20240118,175400,197260356,1550,1550,1550,1550,0
20240118,175300,197260356,1550,1550,1550,1550,0
20240118,175200,197260356,1550,1550,1550,1550,0
20240118,175100,197260356,1550,1550,1550,1550,0
20240118,175000,197260356,1550,1550,1550,1550,0
20240118,174900,197260356,1550,1550,1550,1550,0
20240118,174800,197260356,1550,1550,1550,1550,0
20240118,174700,197260356,1550,1550,1550,1550,0
20240118,174600,197260356,1550,1550,1550,1550,0
20240118,174500,197260356,1550,1550,1550,1550,0
20240118,174400,197260356,1550,1550,1550,1550,0
20240118,174300,197260356,1550,1550,1550,1550,0
20240118,174200,197260356,1550,1550,1550,1550,0
20240118,174100,197260356,1550,1550,1550,1550,0
20240118,174000,197260356,1550,1550,1550,1550,0
20240118,173900,197260356,1550,1550,1550,1550,0
20240118,173800,197260356,1550,1550,1550,1550,0
20240118,173700,197260356,1550,1550,1550,1550,0
20240118,173600,197260356,1550,1550,1550,1550,0
20240118,173500,197260356,1550,1550,1550,1550,0
20240118,173400,197260356,1550,1550,1550,1550,0
20240118,173300,197260356,1550,1550,1550,1550,0
20240118,173200,197260356,1550,1550,1550,1550,0
20240118,173100,197260356,1550,1550,1550,1550,0
20240118,173000,197260356,1550,1550,1550,1550,0
20240118,172900,197260356,1550,1550,1550,1550,0
20240118,172800,197260356,1550,1550,1550,1550,0
20240118,172700,197260356,1550,1550,1550,1550,0
20240118,172600,197260356,1550,1550,1550,1550,208
20240118,172500,197260356,1550,1550,1550,1550,0
20240118,172400,197260356,1550,1550,1550,1550,0
20240118,172300,197260356,1550,1550,1550,1550,0
20240118,172200,197260356,1550,1550,1550,1550,0
20240118,172100,197260356,1550,1550,1550,1550,0
20240118,172000,197260356,1550,1550,1550,1550,0
20240118,171900,197260356,1550,1550,1550,1550,0
20240118,171800,197260356,1550,1550,1550,1550,0
20240118,171700,197260356,1550,1550,1550,1550,0
20240118,171600,197260356,1550,1550,1550,1550,0
20240118,171500,197260356,1550,1550,1550,1550,0
20240118,171400,197260356,1550,1550,1550,1550,0
20240118,171300,197260356,1550,1550,1550,1550,0
20240118,171200,197260356,1550,1550,1550,1550,0
20240118,171100,197260356,1550,1550,1550,1550,0
20240118,171000,197260356,1550,1550,1550,1550,0
20240118,170900,197260356,1550,1550,1550,1550,0
20240118,170800,197260356,1550,1550,1550,1550,0
20240118,170700,197260356,1550,1550,1550,1550,0
20240118,170600,197260356,1550,1550,1550,1550,0
20240118,170500,197260356,1550,1550,1550,1550,0
20240118,170400,197260356,1550,1550,1550,1550,0
20240118,170300,197260356,1550,1550,1550,1550,0
20240118,170200,197260356,1550,1550,1550,1550,0
20240118,170100,197260356,1550,1550,1550,1550,0
20240118,170000,197260356,1550,1550,1550,1550,0
20240118,165900,197260356,1550,1550,1550,1550,0
20240118,165800,197260356,1550,1550,1550,1550,0
20240118,165700,197260356,1550,1550,1550,1550,0
20240118,165600,197260356,1550,1550,1550,1550,208
20240118,165500,197260356,1550,1550,1550,1550,0
20240118,165400,197260356,1550,1550,1550,1550,0
20240118,165300,197260356,1550,1550,1550,1550,0
20240118,165200,197260356,1550,1550,1550,1550,0
20240118,165100,197260356,1550,1550,1550,1550,0
20240118,165000,197260356,1550,1550,1550,1550,0
20240118,164900,197260356,1550,1550,1550,1550,0
20240118,164800,197260356,1550,1550,1550,1550,0
20240118,164700,197260356,1550,1550,1550,1550,0
20240118,164600,197260356,1550,1550,1550,1550,0
20240118,164500,197260356,1550,1550,1550,1550,0
20240118,164400,197260356,1550,1550,1550,1550,0
20240118,164300,197260356,1550,1550,1550,1550,0
20240118,164200,197260356,1550,1550,1550,1550,0
20240118,164100,197260356,1550,1550,1550,1550,0
20240118,164000,197260356,1550,1550,1550,1550,0
20240118,163900,197260356,1550,1550,1550,1550,0
20240118,163800,197260356,1550,1550,1550,1550,0
20240118,163700,197260356,1550,1550,1550,1550,0
20240118,163600,197260356,1550,1550,1550,1550,0
20240118,163500,197260356,1550,1550,1550,1550,0
20240118,163400,197260356,1550,1550,1550,1550,0
20240118,163300,197260356,1550,1550,1550,1550,0
20240118,163200,197260356,1550,1550,1550,1550,0
20240118,163100,197260356,1550,1550,1550,1550,0
20240118,163000,197260356,1550,1550,1550,1550,0
20240118,162900,197260356,1550,1550,1550,1550,0
20240118,162800,197260356,1550,1550,1550,1550,0
20240118,162700,197260356,1550,1550,1550,1550,0
20240118,162600,197260356,1550,1550,1550,1550,208
20240118,162500,197260356,1550,1550,1550,1550,0
20240118,162400,197260356,1550,1550,1550,1550,0
20240118,162300,197260356,1550,1550,1550,1550,0
20240118,162200,197260356,1550,1550,1550,1550,0
20240118,162100,197260356,1550,1550,1550,1550,0
20240118,162000,197260356,1550,1550,1550,1550,0
20240118,161900,197260356,1550,1550,1550,1550,0
20240118,161800,197260356,1550,1550,1550,1550,0
20240118,161700,197260356,1550,1550,1550,1550,0
20240118,161600,197260356,1550,1550,1550,1550,0
20240118,161500,197260356,1550,1550,1550,1550,0
20240118,161400,197260356,1550,1550,1550,1550,0
20240118,161300,197260356,1550,1550,1550,1550,0
20240118,161200,197260356,1550,1550,1550,1550,0
20240118,161100,197260356,1550,1550,1550,1550,0
20240118,161000,197260356,1550,1550,1550,1550,0
20240118,160900,197260356,1550,1550,1550,1550,0
20240118,160800,197260356,1550,1550,1550,1550,0
20240118,160700,197260356,1550,1550,1550,1550,0
20240118,160600,197260356,1550,1550,1550,1550,0
20240118,160500,197260356,1550,1550,1550,1550,0
20240118,160400,197260356,1550,1550,1550,1550,0
20240118,160300,197260356,1550,1550,1550,1550,0
20240118,160200,197260356,1550,1550,1550,1550,0
20240118,160100,197260356,1550,1550,1550,1550,0
20240118,160000,197260356,1550,1550,1550,1550,0
20240118,155900,197260356,1550,1550,1550,1550,0
20240118,155800,197260356,1550,1550,1550,1550,0
20240118,155700,197260356,1550,1550,1550,1550,0
20240118,155600,197260356,1550,1550,1550,1550,208
20240118,155500,197260356,1550,1550,1550,1550,0
20240118,155400,197260356,1550,1550,1550,1550,0
20240118,155300,197260356,1550,1550,1550,1550,0
20240118,155200,197260356,1550,1550,1550,1550,0
20240118,155100,197260356,1550,1550,1550,1550,0
20240118,155000,197260356,1550,1550,1550,1550,0
20240118,154900,197260356,1550,1550,1550,1550,0
20240118,154800,197260356,1550,1550,1550,1550,0
20240118,154700,197260356,1550,1550,1550,1550,0
20240118,154600,197260356,1550,1550,1550,1550,0
20240118,154500,197260356,1550,1550,1550,1550,0
20240118,154400,197260356,1550,1550,1550,1550,0
20240118,154300,197260356,1550,1550,1550,1550,0
20240118,154200,197260356,1550,1550,1550,1550,0
20240118,154100,197260356,1550,1550,1550,1550,0
20240118,154000,197260356,1550,1550,1550,1550,0
20240118,153900,197260356,1550,1550,1550,1550,0
20240118,153800,197260356,1550,1550,1550,1550,0
20240118,153700,197260356,1550,1550,1550,1550,0
20240118,153600,197260356,1550,1550,1550,1550,0
20240118,153500,197260356,1550,1550,1550,1550,0
20240118,153400,197260356,1550,1550,1550,1550,0
20240118,153300,197260356,1550,1550,1550,1550,0
20240118,153200,197260356,1550,1550,1550,1550,0
20240118,153100,197260356,1550,1550,1550,1550,0
20240118,153000,197260356,1550,1550,1550,1550,208
20240118,152900,196937956,1545,1545,1545,1545,0
20240118,152800,196937956,1545,1545,1545,1545,0
20240118,152700,196937956,1545,1545,1545,1545,0
20240118,152600,196937956,1545,1545,1545,1545,0
20240118,152500,196937956,1545,1545,1545,1545,0
20240118,152400,196937956,1545,1545,1545,1545,0
20240118,152300,196937956,1545,1545,1545,1545,0
20240118,152200,196937956,1545,1545,1545,1545,0
20240118,152100,196937956,1545,1545,1545,1545,0
20240118,152000,196937956,1545,1545,1545,1545,0
20240118,151900,196937956,1545,1551,1551,1545,46
20240118,151800,196866826,1551,1551,1551,1551,0
20240118,151700,196866826,1551,1551,1551,1551,32
20240118,151600,196817194,1552,1552,1552,1552,130
20240118,151500,196615434,1552,1545,1552,1545,44
20240118,151400,196547447,1545,1545,1545,1545,6
20240118,151300,196538177,1545,1545,1545,1545,52
20240118,151200,196457837,1540,1540,1540,1540,0
20240118,151100,196457837,1540,1540,1540,1540,0
20240118,151000,196457837,1540,1540,1540,1540,2708
20240118,150900,192287517,1540,1538,1540,1538,482
20240118,150800,191545353,1538,1538,1538,1538,100
20240118,150700,191391553,1537,1536,1537,1536,787
20240118,150600,190182020,1536,1536,1536,1536,8
20240118,150500,190169732,1536,1536,1536,1536,1
20240118,150400,190168196,1536,1536,1536,1536,0
20240118,150300,190168196,1536,1536,1536,1536,0
20240118,150200,190168196,1536,1532,1536,1532,1773
20240118,150100,187445757,1535,1535,1535,1535,0
20240118,150000,187445757,1535,1535,1535,1535,0
20240118,145900,187445757,1535,1535,1535,1535,1
20240118,145800,187444222,1524,1524,1524,1524,0
20240118,145700,187444222,1524,1524,1524,1524,0
20240118,145600,187444222,1524,1524,1524,1524,0
20240118,145500,187444222,1524,1526,1526,1524,5043
20240118,145400,179757361,1526,1531,1531,1526,328
20240118,145300,179256693,1525,1525,1525,1525,0
20240118,145200,179256693,1525,1525,1525,1525,0
20240118,145100,179256693,1525,1525,1525,1525,0
20240118,145000,179256693,1525,1525,1525,1525,0
20240118,144900,179256693,1525,1525,1525,1525,0
20240118,144800,179256693,1525,1525,1525,1525,0
20240118,144700,179256693,1525,1525,1525,1525,0
20240118,144600,179256693,1525,1525,1525,1525,0
20240118,144500,179256693,1525,1525,1525,1525,0
20240118,144400,179256693,1525,1525,1525,1525,0
20240118,144300,179256693,1525,1525,1525,1525,0
20240118,144200,179256693,1525,1525,1525,1525,0
20240118,144100,179256693,1525,1525,1525,1525,1
20240118,144000,179255168,1531,1531,1531,1531,0
20240118,143900,179255168,1531,1531,1531,1531,0
20240118,143800,179255168,1531,1531,1531,1531,0
20240118,143700,179255168,1531,1531,1531,1531,0
20240118,143600,179255168,1531,1531,1531,1531,0
20240118,143500,179255168,1531,1531,1531,1531,0
20240118,143400,179255168,1531,1531,1531,1531,0
20240118,143300,179255168,1531,1531,1531,1531,1
20240118,143200,179253637,1525,1525,1525,1525,0
20240118,143100,179253637,1525,1526,1526,1525,700
20240118,143000,178185944,1526,1526,1526,1526,0
20240118,142900,178185944,1526,1526,1526,1526,0
20240118,142800,178185944,1526,1526,1526,1526,10
20240118,142700,178170684,1526,1526,1526,1526,0
20240118,142600,178170684,1526,1526,1526,1526,0
20240118,142500,178170684,1526,1526,1526,1526,0
20240118,142400,178170684,1526,1526,1526,1526,0
20240118,142300,178170684,1526,1526,1526,1526,0
20240118,142200,178170684,1526,1526,1526,1526,0
20240118,142100,178170684,1526,1526,1526,1526,0
20240118,142000,178170684,1526,1526,1526,1526,0
20240118,141900,178170684,1526,1526,1526,1526,0
20240118,141800,178170684,1526,1527,1527,1526,1881
20240118,141700,175300258,1531,1531,1531,1531,300
20240118,141600,174840958,1531,1531,1531,1531,0
20240118,141500,174840958,1531,1531,1531,1531,0
20240118,141400,174840958,1531,1531,1531,1531,0
20240118,141300,174840958,1531,1531,1531,1531,0
20240118,141200,174840958,1531,1531,1531,1531,1
20240118,141100,174839427,1526,1526,1526,1526,0
20240118,141000,174839427,1526,1526,1526,1526,0
20240118,140900,174839427,1526,1526,1526,1526,0
20240118,140800,174839427,1526,1526,1526,1526,0
20240118,140700,174839427,1526,1526,1526,1526,0
20240118,140600,174839427,1526,1526,1526,1526,0
20240118,140500,174839427,1526,1526,1526,1526,0
20240118,140400,174839427,1526,1526,1526,1526,0
20240118,140300,174839427,1526,1526,1526,1526,0
20240118,140200,174839427,1526,1526,1526,1526,0
20240118,140100,174839427,1526,1526,1526,1526,0
20240118,140000,174839427,1526,1526,1526,1526,0
20240118,135900,174839427,1526,1526,1526,1526,0
20240118,135800,174839427,1526,1526,1526,1526,0
20240118,135700,174839427,1526,1526,1526,1526,90
20240118,135600,174702087,1524,1524,1524,1524,0
20240118,135500,174702087,1524,1524,1524,1524,0
20240118,135400,174702087,1524,1524,1524,1524,0
20240118,135300,174702087,1524,1524,1524,1524,0
20240118,135200,174702087,1524,1524,1524,1524,0
20240118,135100,174702087,1524,1524,1524,1524,0
20240118,135000,174702087,1524,1524,1524,1524,0
20240118,134900,174702087,1524,1524,1524,1524,0
20240118,134800,174702087,1524,1524,1524,1524,0
20240118,134700,174702087,1524,1524,1524,1524,0
20240118,134600,174702087,1524,1524,1524,1524,0
20240118,134500,174702087,1524,1524,1524,1524,180
20240118,134400,174427767,1524,1527,1527,1524,6000
20240118,134300,165276988,1527,1534,1534,1527,3000
20240118,134200,160692811,1544,1544,1544,1544,0
20240118,134100,160692811,1544,1544,1544,1544,0
20240118,134000,160692811,1544,1543,1544,1543,25
20240118,133900,160654219,1548,1548,1548,1548,0
20240118,133800,160654219,1548,1548,1548,1548,0
20240118,133700,160654219,1548,1548,1548,1548,1
20240118,133600,160652671,1545,1545,1545,1545,1246
20240118,133500,158727601,1545,1545,1545,1545,0
20240118,133400,158727601,1545,1545,1545,1545,0
20240118,133300,158727601,1545,1545,1545,1545,55
20240118,133200,158642626,1545,1545,1545,1545,0
20240118,133100,158642626,1545,1548,1548,1545,413
20240118,133000,158004436,1544,1544,1544,1544,10
20240118,132900,157988996,1545,1545,1545,1545,0
20240118,132800,157988996,1545,1545,1545,1545,30
20240118,132700,157942646,1547,1547,1547,1547,0
20240118,132600,157942646,1547,1547,1547,1547,65
20240118,132500,157842091,1533,1536,1536,1533,1297
20240118,132400,155849914,1533,1533,1533,1533,0
20240118,132300,155849914,1533,1533,1533,1533,0
20240118,132200,155849914,1533,1533,1533,1533,0
20240118,132100,155849914,1533,1533,1533,1533,0
20240118,132000,155849914,1533,1533,1533,1533,0
20240118,131900,155849914,1533,1533,1533,1533,0
20240118,131800,155849914,1533,1533,1533,1533,0
20240118,131700,155849914,1533,1533,1533,1533,15
20240118,131600,155826919,1533,1533,1533,1533,5
20240118,131500,155819254,1533,1533,1533,1533,0
20240118,131400,155819254,1533,1533,1533,1533,240
20240118,131300,155451334,1532,1541,1541,1532,480
20240118,131200,154715356,1551,1551,1551,1551,0
20240118,131100,154715356,1551,1551,1551,1551,5
20240118,131000,154707601,1551,1551,1551,1551,1
20240118,130900,154706050,1532,1532,1532,1532,0
20240118,130800,154706050,1532,1532,1532,1532,0
20240118,130700,154706050,1532,1532,1532,1532,0
20240118,130600,154706050,1532,1532,1532,1532,0
20240118,130500,154706050,1532,1532,1532,1532,0
20240118,130400,154706050,1532,1532,1532,1532,0
20240118,130300,154706050,1532,1532,1532,1532,0
20240118,130200,154706050,1532,1532,1532,1532,0
20240118,130100,154706050,1532,1532,1532,1532,0
20240118,130000,154706050,1532,1532,1532,1532,0
20240118,125900,154706050,1532,1532,1532,1532,0
20240118,125800,154706050,1532,1532,1532,1532,0
20240118,125700,154706050,1532,1532,1532,1532,0
20240118,125600,154706050,1532,1532,1532,1532,12
20240118,125500,154687666,1535,1535,1535,1535,0
20240118,125400,154687666,1535,1535,1535,1535,0
20240118,125300,154687666,1535,1535,1535,1535,500
20240118,125200,153920166,1538,1538,1538,1538,500
20240118,125100,153151166,1540,1540,1540,1540,488
20240118,125000,152399646,1552,1552,1552,1552,0
20240118,124900,152399646,1552,1552,1552,1552,0
20240118,124800,152399646,1552,1552,1552,1552,0
20240118,124700,152399646,1552,1552,1552,1552,0
20240118,124600,152399646,1552,1552,1552,1552,0
20240118,124500,152399646,1552,1552,1552,1552,0
20240118,124400,152399646,1552,1552,1552,1552,0
20240118,124300,152399646,1552,1552,1552,1552,0
20240118,124200,152399646,1552,1552,1552,1552,0
20240118,124100,152399646,1552,1552,1552,1552,0
20240118,124000,152399646,1552,1552,1552,1552,0
20240118,123900,152399646,1552,1550,1552,1550,500
20240118,123800,151623722,1550,1550,1550,1550,5
20240118,123700,151615972,1535,1535,1535,1535,0
20240118,123600,151615972,1535,1535,1535,1535,0
20240118,123500,151615972,1535,1535,1535,1535,300
20240118,123400,151155472,1544,1544,1544,1544,0
20240118,123300,151155472,1544,1544,1544,1544,0
20240118,123200,151155472,1544,1544,1544,1544,0
20240118,123100,151155472,1544,1532,1544,1532,200
20240118,123000,150847872,1525,1525,1525,1525,0
20240118,122900,150847872,1525,1525,1525,1525,0
20240118,122800,150847872,1525,1525,1525,1525,0
20240118,122700,150847872,1525,1525,1525,1525,0
20240118,122600,150847872,1525,1525,1525,1525,0
20240118,122500,150847872,1525,1540,1540,1525,6180
20240118,122400,141394108,1539,1539,1539,1539,0
20240118,122300,141394108,1539,1539,1539,1539,0
20240118,122200,141394108,1539,1539,1539,1539,0
20240118,122100,141394108,1539,1539,1539,1539,0
20240118,122000,141394108,1539,1539,1539,1539,0
20240118,121900,141394108,1539,1539,1539,1539,0
20240118,121800,141394108,1539,1539,1539,1539,0
20240118,121700,141394108,1539,1539,1539,1539,0
20240118,121600,141394108,1539,1539,1539,1539,0
20240118,121500,141394108,1539,1539,1539,1539,0
20240118,121400,141394108,1539,1539,1539,1539,0
20240118,121300,141394108,1539,1539,1539,1539,0
20240118,121200,141394108,1539,1539,1539,1539,0
20240118,121100,141394108,1539,1539,1539,1539,0
20240118,121000,141394108,1539,1549,1549,1539,1932
20240118,120900,138412589,1549,1549,1549,1549,1
20240118,120800,138411040,1560,1560,1560,1560,0
20240118,120700,138411040,1560,1560,1560,1560,13
20240118,120600,138390760,1560,1560,1560,1560,0
20240118,120500,138390760,1560,1560,1560,1560,0
20240118,120400,138390760,1560,1560,1560,1560,77
20240118,120300,138270640,1560,1560,1560,1560,0
20240118,120200,138270640,1560,1560,1560,1560,0
20240118,120100,138270640,1560,1560,1560,1560,0
20240118,120000,138270640,1560,1560,1560,1560,0
20240118,115900,138270640,1560,1560,1560,1560,0
20240118,115800,138270640,1560,1560,1560,1560,1
20240118,115700,138269080,1559,1559,1559,1559,0
20240118,115600,138269080,1559,1559,1559,1559,0
20240118,115500,138269080,1559,1559,1559,1559,1
20240118,115400,138267521,1541,1541,1541,1541,0
20240118,115300,138267521,1541,1541,1541,1541,0
20240118,115200,138267521,1541,1541,1541,1541,1
20240118,115100,138265980,1537,1551,1551,1537,663
20240118,115000,137244413,1551,1551,1551,1551,118
20240118,114900,137061395,1560,1560,1560,1560,0
20240118,114800,137061395,1560,1560,1560,1560,0
20240118,114700,137061395,1560,1560,1560,1560,92
20240118,114600,136917875,1560,1560,1560,1560,0
20240118,114500,136917875,1560,1560,1560,1560,0
20240118,114400,136917875,1560,1560,1560,1560,0
20240118,114300,136917875,1560,1560,1560,1560,0
20240118,114200,136917875,1560,1560,1560,1560,0
20240118,114100,136917875,1560,1560,1560,1560,0
20240118,114000,136917875,1560,1560,1560,1560,0
20240118,113900,136917875,1560,1560,1560,1560,1110
20240118,113800,135186275,1560,1560,1560,1560,0
20240118,113700,135186275,1560,1557,1560,1557,3890
20240118,113600,129122687,1550,1550,1550,1550,0
20240118,113500,129122687,1550,1550,1550,1550,0
20240118,113400,129122687,1550,1550,1550,1550,0
20240118,113300,129122687,1550,1550,1550,1550,0
20240118,113200,129122687,1550,1550,1550,1550,178
20240118,113100,128846787,1550,1553,1553,1550,700
20240118,113000,127760579,1553,1553,1553,1553,0
20240118,112900,127760579,1553,1553,1553,1553,240
20240118,112800,127387859,1551,1551,1551,1551,0
20240118,112700,127387859,1551,1551,1551,1551,0
20240118,112600,127387859,1551,1551,1551,1551,0
20240118,112500,127387859,1551,1551,1551,1551,0
20240118,112400,127387859,1551,1551,1551,1551,1
20240118,112300,127386308,1550,1550,1550,1550,0
20240118,112200,127386308,1550,1550,1550,1550,0
20240118,112100,127386308,1550,1557,1557,1550,340
20240118,112000,126859133,1562,1562,1562,1562,0
20240118,111900,126859133,1562,1562,1562,1562,0
20240118,111800,126859133,1562,1562,1562,1562,63
20240118,111700,126760727,1562,1562,1562,1562,2
20240118,111600,126757603,1565,1565,1565,1565,0
20240118,111500,126757603,1565,1565,1565,1565,0
20240118,111400,126757603,1565,1565,1565,1565,50
20240118,111300,126679353,1565,1557,1565,1557,201
20240118,111200,126364940,1557,1557,1557,1557,91
20240118,111100,126223253,1557,1557,1557,1557,100
20240118,111000,126067553,1557,1557,1557,1557,52
20240118,110900,125986589,1557,1560,1560,1557,326
20240118,110800,125478707,1560,1554,1560,1554,2932
20240118,110700,120910339,1554,1549,1554,1549,1970
20240118,110600,117855969,1550,1550,1550,1550,999
20240118,110500,116307519,1556,1556,1556,1556,0
20240118,110400,116307519,1556,1556,1556,1556,200
20240118,110300,115996319,1551,1551,1551,1551,0
20240118,110200,115996319,1551,1549,1551,1549,1587
20240118,110100,113535384,1549,1549,1549,1549,0
20240118,110000,113535384,1549,1541,1549,1540,731
20240118,105900,112409428,1541,1541,1541,1541,0
20240118,105800,112409428,1541,1541,1541,1541,0
20240118,105700,112409428,1541,1542,1542,1541,869
20240118,105600,111069866,1552,1552,1552,1552,0
20240118,105500,111069866,1552,1552,1552,1552,0
20240118,105400,111069866,1552,1552,1552,1552,0
20240118,105300,111069866,1552,1552,1552,1552,0
20240118,105200,111069866,1552,1552,1552,1552,0
20240118,105100,111069866,1552,1552,1552,1552,0
20240118,105000,111069866,1552,1552,1552,1552,0
20240118,104900,111069866,1552,1552,1552,1552,0
20240118,104800,111069866,1552,1552,1552,1552,0
20240118,104700,111069866,1552,1552,1552,1552,500
20240118,104600,110293866,1541,1541,1541,1541,0
20240118,104500,110293866,1541,1541,1541,1541,1
20240118,104400,110292325,1554,1554,1554,1554,12
20240118,104300,110273677,1555,1555,1555,1555,1
20240118,104200,110272122,1538,1538,1538,1538,0
20240118,104100,110272122,1538,1538,1538,1538,0
20240118,104000,110272122,1538,1538,1538,1538,0
20240118,103900,110272122,1538,1538,1538,1538,0
20240118,103800,110272122,1538,1538,1538,1538,0
20240118,103700,110272122,1538,1538,1538,1538,0
20240118,103600,110272122,1538,1538,1538,1538,5
20240118,103500,110264432,1537,1537,1537,1537,0
20240118,103400,110264432,1537,1537,1537,1537,0
20240118,103300,110264432,1537,1537,1537,1537,0
20240118,103200,110264432,1537,1537,1537,1537,0
20240118,103100,110264432,1537,1537,1537,1537,0
20240118,103000,110264432,1537,1537,1537,1537,0
20240118,102900,110264432,1537,1537,1537,1537,0
20240118,102800,110264432,1537,1537,1537,1537,0
20240118,102700,110264432,1537,1537,1537,1537,0
20240118,102600,110264432,1537,1537,1537,1537,0
20240118,102500,110264432,1537,1537,1537,1537,0
20240118,102400,110264432,1537,1537,1537,1537,20
20240118,102300,110233692,1558,1558,1558,1558,1
20240118,102200,110232134,1534,1544,1544,1534,926
20240118,102100,108803872,1542,1542,1542,1542,0
20240118,102000,108803872,1542,1542,1542,1542,0
20240118,101900,108803872,1542,1543,1543,1542,3669
20240118,101800,103145418,1543,1549,1549,1543,662
20240118,101700,102123831,1549,1556,1556,1549,1898
20240118,101600,99177502,1560,1562,1562,1560,737
20240118,101500,98027762,1560,1570,1570,1560,10
20240118,101400,98012152,1574,1574,1574,1574,0
20240118,101300,98012152,1574,1574,1574,1574,1001
20240118,101200,96436578,1574,1574,1574,1574,1
20240118,101100,96435004,1565,1565,1565,1565,482
20240118,101000,95680674,1574,1574,1574,1574,500
20240118,100900,94893674,1574,1574,1574,1574,1083
20240118,100800,93189032,1577,1574,1577,1574,101
20240118,100700,93030055,1577,1574,1577,1574,746
20240118,100600,91855774,1574,1574,1574,1574,150
20240118,100500,91619674,1574,1574,1574,1574,30
20240118,100400,91572454,1577,1577,1577,1577,0
20240118,100300,91572454,1577,1577,1577,1577,0
20240118,100200,91572454,1577,1577,1577,1577,0
20240118,100100,91572454,1577,1569,1577,1565,999
20240118,100000,90008062,1581,1581,1581,1581,0
20240118,095900,90008062,1581,1571,1581,1571,3100
20240118,095800,85108762,1581,1581,1581,1581,0
20240118,095700,85108762,1581,1575,1581,1575,100
20240118,095600,84950885,1574,1572,1574,1572,50
20240118,095500,84872235,1571,1571,1571,1571,0
20240118,095400,84872235,1571,1571,1571,1571,0
20240118,095300,84872235,1571,1568,1571,1568,55
20240118,095200,84785925,1568,1567,1568,1567,57
20240118,095100,84696599,1568,1569,1569,1568,2349
20240118,095000,81011031,1570,1571,1571,1570,739
20240118,094900,79850791,1574,1574,1574,1574,0
20240118,094800,79850791,1574,1574,1574,1574,56
20240118,094700,79762647,1581,1581,1581,1581,106
20240118,094600,79595061,1582,1582,1582,1582,1
20240118,094500,79593479,1574,1574,1574,1574,0
20240118,094400,79593479,1574,1574,1574,1574,0
20240118,094300,79593479,1574,1582,1582,1574,3
20240118,094200,79588741,1574,1574,1574,1574,0
20240118,094100,79588741,1574,1574,1574,1574,200
20240118,094000,79273941,1574,1574,1574,1574,25
20240118,093900,79234591,1583,1574,1583,1574,621
20240118,093800,78257048,1583,1583,1583,1583,5
20240118,093700,78249133,1583,1583,1583,1583,1
20240118,093600,78247550,1584,1585,1585,1584,205
20240118,093500,77922825,1587,1585,1588,1585,6063
20240118,093400,68310106,1581,1569,1581,1569,12901
20240118,093300,48001000,1570,1568,1570,1568,1500
20240118,093200,45647205,1568,1568,1568,1568,0
20240118,093100,45647205,1568,1560,1568,1547,851
20240118,093000,44325552,1573,1573,1573,1573,0
20240118,092900,44325552,1573,1573,1573,1573,0
20240118,092800,44325552,1573,1574,1580,1573,3621
20240118,092700,38614865,1575,1576,1579,1575,2369
20240118,092600,34879813,1580,1570,1580,1570,130
20240118,092500,34674513,1565,1550,1565,1550,8757
20240118,092400,21000427,1546,1546,1546,1546,0
20240118,092300,21000427,1546,1546,1546,1546,0
20240118,092200,21000427,1546,1540,1546,1540,1532
20240118,092100,18637761,1536,1536,1536,1536,600
20240118,092000,17716161,1532,1532,1532,1532,0
20240118,091900,17716161,1532,1532,1532,1532,100
20240118,091800,17562961,1532,1533,1533,1532,1543
20240118,091700,15197942,1533,1533,1533,1533,300
20240118,091600,14738042,1533,1533,1533,1533,0
20240118,091500,14738042,1533,1533,1533,1533,100
20240118,091400,14584742,1532,1532,1532,1532,8
20240118,091300,14572486,1531,1535,1535,1531,1761
20240118,091200,11876346,1535,1535,1535,1535,429
20240118,091100,11217831,1535,1535,1535,1535,0
20240118,091000,11217831,1535,1562,1562,1523,1399
20240118,090900,9080490,1523,1529,1564,1523,1107
20240118,090800,7372199,1529,1520,1529,1519,2643
20240118,090700,3341213,1518,1517,1518,1517,430
20240118,090600,2688737,1502,1502,1502,1502,0
20240118,090500,2688737,1502,1504,1504,1502,23
20240118,090400,2654171,1503,1503,1503,1503,0
20240118,090300,2654171,1503,1503,1503,1503,0
20240118,090200,2654171,1503,1503,1503,1503,287
20240118,090100,2222810,1502,1505,1505,1502,696
20240118,090000,1175405,1505,1505,1505,1505,781