KissMeData/123700/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,201800,123230310,3530,3530,3530,3530,357
20240118,201700,123230310,3530,3530,3530,3530,0
20240118,201600,123230310,3530,3530,3530,3530,0
20240118,201500,123230310,3530,3530,3530,3530,0
20240118,201400,123230310,3530,3530,3530,3530,0
20240118,201300,123230310,3530,3530,3530,3530,0
20240118,201200,123230310,3530,3530,3530,3530,0
20240118,201100,123230310,3530,3530,3530,3530,0
20240118,201000,123230310,3530,3530,3530,3530,0
20240118,200900,123230310,3530,3530,3530,3530,0
20240118,200800,123230310,3530,3530,3530,3530,0
20240118,200700,123230310,3530,3530,3530,3530,0
20240118,200600,123230310,3530,3530,3530,3530,0
20240118,200500,123230310,3530,3530,3530,3530,0
20240118,200400,123230310,3530,3530,3530,3530,0
20240118,200300,123230310,3530,3530,3530,3530,0
20240118,200200,123230310,3530,3530,3530,3530,0
20240118,200100,123230310,3530,3530,3530,3530,0
20240118,200000,123230310,3530,3530,3530,3530,0
20240118,195900,123230310,3530,3530,3530,3530,0
20240118,195800,123230310,3530,3530,3530,3530,0
20240118,195700,123230310,3530,3530,3530,3530,0
20240118,195600,123230310,3530,3530,3530,3530,0
20240118,195500,123230310,3530,3530,3530,3530,0
20240118,195400,123230310,3530,3530,3530,3530,0
20240118,195300,123230310,3530,3530,3530,3530,0
20240118,195200,123230310,3530,3530,3530,3530,0
20240118,195100,123230310,3530,3530,3530,3530,0
20240118,195000,123230310,3530,3530,3530,3530,0
20240118,194900,123230310,3530,3530,3530,3530,0
20240118,194800,123230310,3530,3530,3530,3530,357
20240118,194700,123230310,3530,3530,3530,3530,0
20240118,194600,123230310,3530,3530,3530,3530,0
20240118,194500,123230310,3530,3530,3530,3530,0
20240118,194400,123230310,3530,3530,3530,3530,0
20240118,194300,123230310,3530,3530,3530,3530,0
20240118,194200,123230310,3530,3530,3530,3530,0
20240118,194100,123230310,3530,3530,3530,3530,0
20240118,194000,123230310,3530,3530,3530,3530,0
20240118,193900,123230310,3530,3530,3530,3530,0
20240118,193800,123230310,3530,3530,3530,3530,0
20240118,193700,123230310,3530,3530,3530,3530,0
20240118,193600,123230310,3530,3530,3530,3530,0
20240118,193500,123230310,3530,3530,3530,3530,0
20240118,193400,123230310,3530,3530,3530,3530,0
20240118,193300,123230310,3530,3530,3530,3530,0
20240118,193200,123230310,3530,3530,3530,3530,0
20240118,193100,123230310,3530,3530,3530,3530,0
20240118,193000,123230310,3530,3530,3530,3530,0
20240118,192900,123230310,3530,3530,3530,3530,0
20240118,192800,123230310,3530,3530,3530,3530,0
20240118,192700,123230310,3530,3530,3530,3530,0
20240118,192600,123230310,3530,3530,3530,3530,0
20240118,192500,123230310,3530,3530,3530,3530,0
20240118,192400,123230310,3530,3530,3530,3530,0
20240118,192300,123230310,3530,3530,3530,3530,0
20240118,192200,123230310,3530,3530,3530,3530,0
20240118,192100,123230310,3530,3530,3530,3530,0
20240118,192000,123230310,3530,3530,3530,3530,0
20240118,191900,123230310,3530,3530,3530,3530,0
20240118,191800,123230310,3530,3530,3530,3530,357
20240118,191700,123230310,3530,3530,3530,3530,0
20240118,191600,123230310,3530,3530,3530,3530,0
20240118,191500,123230310,3530,3530,3530,3530,0
20240118,191400,123230310,3530,3530,3530,3530,0
20240118,191300,123230310,3530,3530,3530,3530,0
20240118,191200,123230310,3530,3530,3530,3530,0
20240118,191100,123230310,3530,3530,3530,3530,0
20240118,191000,123230310,3530,3530,3530,3530,0
20240118,190900,123230310,3530,3530,3530,3530,0
20240118,190800,123230310,3530,3530,3530,3530,0
20240118,190700,123230310,3530,3530,3530,3530,0
20240118,190600,123230310,3530,3530,3530,3530,0
20240118,190500,123230310,3530,3530,3530,3530,0
20240118,190400,123230310,3530,3530,3530,3530,0
20240118,190300,123230310,3530,3530,3530,3530,0
20240118,190200,123230310,3530,3530,3530,3530,0
20240118,190100,123230310,3530,3530,3530,3530,0
20240118,190000,123230310,3530,3530,3530,3530,0
20240118,185900,123230310,3530,3530,3530,3530,0
20240118,185800,123230310,3530,3530,3530,3530,0
20240118,185700,123230310,3530,3530,3530,3530,0
20240118,185600,123230310,3530,3530,3530,3530,0
20240118,185500,123230310,3530,3530,3530,3530,0
20240118,185400,123230310,3530,3530,3530,3530,0
20240118,185300,123230310,3530,3530,3530,3530,0
20240118,185200,123230310,3530,3530,3530,3530,0
20240118,185100,123230310,3530,3530,3530,3530,0
20240118,185000,123230310,3530,3530,3530,3530,0
20240118,184900,123230310,3530,3530,3530,3530,0
20240118,184800,123230310,3530,3530,3530,3530,357
20240118,184700,123230310,3530,3530,3530,3530,0
20240118,184600,123230310,3530,3530,3530,3530,0
20240118,184500,123230310,3530,3530,3530,3530,0
20240118,184400,123230310,3530,3530,3530,3530,0
20240118,184300,123230310,3530,3530,3530,3530,0
20240118,184200,123230310,3530,3530,3530,3530,0
20240118,184100,123230310,3530,3530,3530,3530,0
20240118,184000,123230310,3530,3530,3530,3530,0
20240118,183900,123230310,3530,3530,3530,3530,0
20240118,183800,123230310,3530,3530,3530,3530,0
20240118,183700,123230310,3530,3530,3530,3530,0
20240118,183600,123230310,3530,3530,3530,3530,0
20240118,183500,123230310,3530,3530,3530,3530,0
20240118,183400,123230310,3530,3530,3530,3530,0
20240118,183300,123230310,3530,3530,3530,3530,0
20240118,183200,123230310,3530,3530,3530,3530,0
20240118,183100,123230310,3530,3530,3530,3530,0
20240118,183000,123230310,3530,3530,3530,3530,0
20240118,182900,123230310,3530,3530,3530,3530,0
20240118,182800,123230310,3530,3530,3530,3530,0
20240118,182700,123230310,3530,3530,3530,3530,0
20240118,182600,123230310,3530,3530,3530,3530,0
20240118,182500,123230310,3530,3530,3530,3530,0
20240118,182400,123230310,3530,3530,3530,3530,0
20240118,182300,123230310,3530,3530,3530,3530,0
20240118,182200,123230310,3530,3530,3530,3530,0
20240118,182100,123230310,3530,3530,3530,3530,0
20240118,182000,123230310,3530,3530,3530,3530,0
20240118,181900,123230310,3530,3530,3530,3530,0
20240118,181800,123230310,3530,3530,3530,3530,357
20240118,181700,123230310,3530,3530,3530,3530,0
20240118,181600,123230310,3530,3530,3530,3530,0
20240118,181500,123230310,3530,3530,3530,3530,0
20240118,181400,123230310,3530,3530,3530,3530,0
20240118,181300,123230310,3530,3530,3530,3530,0
20240118,181200,123230310,3530,3530,3530,3530,0
20240118,181100,123230310,3530,3530,3530,3530,0
20240118,181000,123230310,3530,3530,3530,3530,0
20240118,180900,123230310,3530,3530,3530,3530,0
20240118,180800,123230310,3530,3530,3530,3530,0
20240118,180700,123230310,3530,3530,3530,3530,0
20240118,180600,123230310,3530,3530,3530,3530,0
20240118,180500,123230310,3530,3530,3530,3530,0
20240118,180400,123230310,3530,3530,3530,3530,0
20240118,180300,123230310,3530,3530,3530,3530,0
20240118,180200,123230310,3530,3530,3530,3530,0
20240118,180100,123230310,3530,3530,3530,3530,0
20240118,180000,123230310,3530,3530,3530,3530,0
20240118,175900,123230310,3530,3530,3530,3530,0
20240118,175800,123230310,3530,3530,3530,3530,0
20240118,175700,123230310,3530,3530,3530,3530,0
20240118,175600,123230310,3530,3530,3530,3530,0
20240118,175500,123230310,3530,3530,3530,3530,0
20240118,175400,123230310,3530,3530,3530,3530,0
20240118,175300,123230310,3530,3530,3530,3530,0
20240118,175200,123230310,3530,3530,3530,3530,0
20240118,175100,123230310,3530,3530,3530,3530,0
20240118,175000,123230310,3530,3530,3530,3530,0
20240118,174900,123230310,3530,3530,3530,3530,0
20240118,174800,123230310,3530,3530,3530,3530,357
20240118,174700,123230310,3530,3530,3530,3530,0
20240118,174600,123230310,3530,3530,3530,3530,0
20240118,174500,123230310,3530,3530,3530,3530,0
20240118,174400,123230310,3530,3530,3530,3530,0
20240118,174300,123230310,3530,3530,3530,3530,0
20240118,174200,123230310,3530,3530,3530,3530,0
20240118,174100,123230310,3530,3530,3530,3530,0
20240118,174000,123230310,3530,3530,3530,3530,0
20240118,173900,123230310,3530,3530,3530,3530,0
20240118,173800,123230310,3530,3530,3530,3530,0
20240118,173700,123230310,3530,3530,3530,3530,0
20240118,173600,123230310,3530,3530,3530,3530,0
20240118,173500,123230310,3530,3530,3530,3530,0
20240118,173400,123230310,3530,3530,3530,3530,0
20240118,173300,123230310,3530,3530,3530,3530,0
20240118,173200,123230310,3530,3530,3530,3530,0
20240118,173100,123230310,3530,3530,3530,3530,0
20240118,173000,123230310,3530,3530,3530,3530,0
20240118,172900,123230310,3530,3530,3530,3530,0
20240118,172800,123230310,3530,3530,3530,3530,0
20240118,172700,123230310,3530,3530,3530,3530,0
20240118,172600,123230310,3530,3530,3530,3530,0
20240118,172500,123230310,3530,3530,3530,3530,0
20240118,172400,123230310,3530,3530,3530,3530,0
20240118,172300,123230310,3530,3530,3530,3530,0
20240118,172200,123230310,3530,3530,3530,3530,0
20240118,172100,123230310,3530,3530,3530,3530,0
20240118,172000,123230310,3530,3530,3530,3530,0
20240118,171900,123230310,3530,3530,3530,3530,0
20240118,171800,123230310,3530,3530,3530,3530,357
20240118,171700,123230310,3530,3530,3530,3530,0
20240118,171600,123230310,3530,3530,3530,3530,0
20240118,171500,123230310,3530,3530,3530,3530,0
20240118,171400,123230310,3530,3530,3530,3530,0
20240118,171300,123230310,3530,3530,3530,3530,0
20240118,171200,123230310,3530,3530,3530,3530,0
20240118,171100,123230310,3530,3530,3530,3530,0
20240118,171000,123230310,3530,3530,3530,3530,0
20240118,170900,123230310,3530,3530,3530,3530,0
20240118,170800,123230310,3530,3530,3530,3530,0
20240118,170700,123230310,3530,3530,3530,3530,0
20240118,170600,123230310,3530,3530,3530,3530,0
20240118,170500,123230310,3530,3530,3530,3530,0
20240118,170400,123230310,3530,3530,3530,3530,0
20240118,170300,123230310,3530,3530,3530,3530,0
20240118,170200,123230310,3530,3530,3530,3530,0
20240118,170100,123230310,3530,3530,3530,3530,0
20240118,170000,123230310,3530,3530,3530,3530,0
20240118,165900,123230310,3530,3530,3530,3530,0
20240118,165800,123230310,3530,3530,3530,3530,0
20240118,165700,123230310,3530,3530,3530,3530,0
20240118,165600,123230310,3530,3530,3530,3530,0
20240118,165500,123230310,3530,3530,3530,3530,0
20240118,165400,123230310,3530,3530,3530,3530,0
20240118,165300,123230310,3530,3530,3530,3530,0
20240118,165200,123230310,3530,3530,3530,3530,0
20240118,165100,123230310,3530,3530,3530,3530,0
20240118,165000,123230310,3530,3530,3530,3530,0
20240118,164900,123230310,3530,3530,3530,3530,0
20240118,164800,123230310,3530,3530,3530,3530,357
20240118,164700,123230310,3530,3530,3530,3530,0
20240118,164600,123230310,3530,3530,3530,3530,0
20240118,164500,123230310,3530,3530,3530,3530,0
20240118,164400,123230310,3530,3530,3530,3530,0
20240118,164300,123230310,3530,3530,3530,3530,0
20240118,164200,123230310,3530,3530,3530,3530,0
20240118,164100,123230310,3530,3530,3530,3530,0
20240118,164000,123230310,3530,3530,3530,3530,0
20240118,163900,123230310,3530,3530,3530,3530,0
20240118,163800,123230310,3530,3530,3530,3530,0
20240118,163700,123230310,3530,3530,3530,3530,0
20240118,163600,123230310,3530,3530,3530,3530,0
20240118,163500,123230310,3530,3530,3530,3530,0
20240118,163400,123230310,3530,3530,3530,3530,0
20240118,163300,123230310,3530,3530,3530,3530,0
20240118,163200,123230310,3530,3530,3530,3530,0
20240118,163100,123230310,3530,3530,3530,3530,0
20240118,163000,123230310,3530,3530,3530,3530,0
20240118,162900,123230310,3530,3530,3530,3530,0
20240118,162800,123230310,3530,3530,3530,3530,0
20240118,162700,123230310,3530,3530,3530,3530,0
20240118,162600,123230310,3530,3530,3530,3530,0
20240118,162500,123230310,3530,3530,3530,3530,0
20240118,162400,123230310,3530,3530,3530,3530,0
20240118,162300,123230310,3530,3530,3530,3530,0
20240118,162200,123230310,3530,3530,3530,3530,0
20240118,162100,123230310,3530,3530,3530,3530,0
20240118,162000,123230310,3530,3530,3530,3530,0
20240118,161900,123230310,3530,3530,3530,3530,0
20240118,161800,123230310,3530,3530,3530,3530,357
20240118,161700,123230310,3530,3530,3530,3530,0
20240118,161600,123230310,3530,3530,3530,3530,0
20240118,161500,123230310,3530,3530,3530,3530,0
20240118,161400,123230310,3530,3530,3530,3530,0
20240118,161300,123230310,3530,3530,3530,3530,0
20240118,161200,123230310,3530,3530,3530,3530,0
20240118,161100,123230310,3530,3530,3530,3530,0
20240118,161000,123230310,3530,3530,3530,3530,0
20240118,160900,123230310,3530,3530,3530,3530,0
20240118,160800,123230310,3530,3530,3530,3530,0
20240118,160700,123230310,3530,3530,3530,3530,0
20240118,160600,123230310,3530,3530,3530,3530,0
20240118,160500,123230310,3530,3530,3530,3530,0
20240118,160400,123230310,3530,3530,3530,3530,0
20240118,160300,123230310,3530,3530,3530,3530,0
20240118,160200,123230310,3530,3530,3530,3530,0
20240118,160100,123230310,3530,3530,3530,3530,0
20240118,160000,123230310,3530,3530,3530,3530,0
20240118,155900,123230310,3530,3530,3530,3530,0
20240118,155800,123230310,3530,3530,3530,3530,0
20240118,155700,123230310,3530,3530,3530,3530,0
20240118,155600,123230310,3530,3530,3530,3530,0
20240118,155500,123230310,3530,3530,3530,3530,0
20240118,155400,123230310,3530,3530,3530,3530,0
20240118,155300,123230310,3530,3530,3530,3530,0
20240118,155200,123230310,3530,3530,3530,3530,0
20240118,155100,123230310,3530,3530,3530,3530,0
20240118,155000,123230310,3530,3530,3530,3530,0
20240118,154900,123230310,3530,3530,3530,3530,0
20240118,154800,123230310,3530,3530,3530,3530,357
20240118,154700,123230310,3530,3530,3530,3530,0
20240118,154600,123230310,3530,3530,3530,3530,0
20240118,154500,123230310,3530,3530,3530,3530,0
20240118,154400,123230310,3530,3530,3530,3530,0
20240118,154300,123230310,3530,3530,3530,3530,0
20240118,154200,123230310,3530,3530,3530,3530,0
20240118,154100,123230310,3530,3530,3530,3530,0
20240118,154000,123230310,3530,3530,3530,3530,0
20240118,153900,123230310,3530,3530,3530,3530,0
20240118,153800,123230310,3530,3530,3530,3530,0
20240118,153700,123230310,3530,3530,3530,3530,0
20240118,153600,123230310,3530,3530,3530,3530,0
20240118,153500,123230310,3530,3530,3530,3530,0
20240118,153400,123230310,3530,3530,3530,3530,0
20240118,153300,123230310,3530,3530,3530,3530,0
20240118,153200,123230310,3530,3530,3530,3530,0
20240118,153100,123230310,3530,3530,3530,3530,0
20240118,153000,123230310,3530,3530,3530,3530,357
20240118,152900,121970100,3530,3530,3530,3530,0
20240118,152800,121970100,3530,3530,3530,3530,0
20240118,152700,121970100,3530,3530,3530,3530,0
20240118,152600,121970100,3530,3530,3530,3530,0
20240118,152500,121970100,3530,3530,3530,3530,0
20240118,152400,121970100,3530,3530,3530,3530,0
20240118,152300,121970100,3530,3530,3530,3530,0
20240118,152200,121970100,3530,3530,3530,3530,0
20240118,152100,121970100,3530,3530,3530,3530,0
20240118,152000,121970100,3530,3530,3530,3530,0
20240118,151900,121970100,3530,3530,3530,3530,0
20240118,151800,121970100,3530,3530,3530,3530,0
20240118,151700,121970100,3530,3530,3530,3530,0
20240118,151600,121970100,3530,3530,3530,3530,0
20240118,151500,121970100,3530,3530,3530,3530,31
20240118,151400,121860670,3530,3530,3530,3530,2
20240118,151300,121853610,3530,3530,3530,3530,3
20240118,151200,121843020,3500,3505,3505,3500,36
20240118,151100,121717000,3530,3530,3530,3530,0
20240118,151000,121717000,3530,3530,3530,3530,0
20240118,150900,121717000,3530,3530,3530,3530,0
20240118,150800,121717000,3530,3530,3530,3530,0
20240118,150700,121717000,3530,3530,3530,3530,45
20240118,150600,121558150,3530,3530,3530,3530,3
20240118,150500,121547560,3530,3530,3530,3530,0
20240118,150400,121547560,3530,3515,3530,3515,63
20240118,150300,121325565,3505,3505,3505,3505,0
20240118,150200,121325565,3505,3505,3505,3505,0
20240118,150100,121325565,3505,3505,3505,3505,619
20240118,150000,119155970,3505,3505,3505,3505,0
20240118,145900,119155970,3505,3505,3505,3505,0
20240118,145800,119155970,3505,3495,3505,3495,149
20240118,145700,118635155,3495,3495,3495,3495,0
20240118,145600,118635155,3495,3495,3495,3495,0
20240118,145500,118635155,3495,3495,3495,3495,0
20240118,145400,118635155,3495,3495,3495,3495,1
20240118,145300,118631660,3495,3495,3495,3495,0
20240118,145200,118631660,3495,3495,3495,3495,0
20240118,145100,118631660,3495,3495,3495,3495,0
20240118,145000,118631660,3495,3495,3495,3495,0
20240118,144900,118631660,3495,3495,3495,3495,0
20240118,144800,118631660,3495,3495,3495,3495,0
20240118,144700,118631660,3495,3495,3495,3495,0
20240118,144600,118631660,3495,3495,3495,3495,0
20240118,144500,118631660,3495,3495,3495,3495,0
20240118,144400,118631660,3495,3495,3495,3495,11
20240118,144300,118593215,3490,3490,3490,3490,0
20240118,144200,118593215,3490,3490,3490,3490,0
20240118,144100,118593215,3490,3490,3490,3490,0
20240118,144000,118593215,3490,3495,3495,3490,365
20240118,143900,117319360,3490,3490,3490,3490,1
20240118,143800,117315870,3495,3495,3495,3495,0
20240118,143700,117315870,3495,3495,3495,3495,0
20240118,143600,117315870,3495,3495,3495,3495,7
20240118,143500,117291405,3495,3495,3495,3495,0
20240118,143400,117291405,3495,3495,3495,3495,0
20240118,143300,117291405,3495,3495,3495,3495,0
20240118,143200,117291405,3495,3495,3495,3495,0
20240118,143100,117291405,3495,3495,3495,3495,0
20240118,143000,117291405,3495,3495,3495,3495,104
20240118,142900,116927925,3495,3495,3495,3495,0
20240118,142800,116927925,3495,3490,3495,3490,7
20240118,142700,116903465,3490,3490,3490,3490,0
20240118,142600,116903465,3490,3490,3490,3490,0
20240118,142500,116903465,3490,3490,3490,3490,0
20240118,142400,116903465,3490,3490,3490,3490,0
20240118,142300,116903465,3490,3490,3490,3490,0
20240118,142200,116903465,3490,3490,3490,3490,0
20240118,142100,116903465,3490,3490,3490,3490,1
20240118,142000,116899975,3495,3495,3495,3495,0
20240118,141900,116899975,3495,3500,3500,3495,100
20240118,141800,116550225,3505,3505,3505,3505,0
20240118,141700,116550225,3505,3505,3505,3505,0
20240118,141600,116550225,3505,3505,3505,3505,0
20240118,141500,116550225,3505,3505,3505,3505,0
20240118,141400,116550225,3505,3505,3505,3505,0
20240118,141300,116550225,3505,3505,3505,3505,11
20240118,141200,116511670,3505,3505,3505,3505,0
20240118,141100,116511670,3505,3505,3505,3505,0
20240118,141000,116511670,3505,3505,3505,3505,0
20240118,140900,116511670,3505,3505,3505,3505,0
20240118,140800,116511670,3505,3505,3505,3505,20
20240118,140700,116441570,3490,3490,3490,3490,0
20240118,140600,116441570,3490,3490,3490,3490,0
20240118,140500,116441570,3490,3490,3490,3490,0
20240118,140400,116441570,3490,3490,3490,3490,0
20240118,140300,116441570,3490,3490,3490,3490,478
20240118,140200,114773350,3490,3490,3490,3490,40
20240118,140100,114633750,3485,3485,3485,3485,100
20240118,140000,114285250,3490,3490,3490,3490,0
20240118,135900,114285250,3490,3490,3490,3490,0
20240118,135800,114285250,3490,3490,3490,3490,0
20240118,135700,114285250,3490,3490,3490,3490,0
20240118,135600,114285250,3490,3490,3490,3490,0
20240118,135500,114285250,3490,3490,3490,3490,100
20240118,135400,113936250,3490,3490,3495,3490,522
20240118,135300,112114465,3495,3495,3495,3495,0
20240118,135200,112114465,3495,3495,3495,3495,0
20240118,135100,112114465,3495,3495,3495,3495,82
20240118,135000,111827875,3495,3495,3495,3495,900
20240118,134900,108682375,3495,3495,3495,3495,0
20240118,134800,108682375,3495,3495,3495,3495,1050
20240118,134700,105012625,3495,3510,3510,3495,3654
20240118,134600,92219850,3510,3510,3510,3510,0
20240118,134500,92219850,3510,3510,3510,3510,0
20240118,134400,92219850,3510,3510,3510,3510,0
20240118,134300,92219850,3510,3510,3510,3510,120
20240118,134200,91798650,3525,3525,3525,3525,11
20240118,134100,91759875,3510,3510,3510,3510,0
20240118,134000,91759875,3510,3510,3510,3510,0
20240118,133900,91759875,3510,3510,3510,3510,0
20240118,133800,91759875,3510,3510,3510,3510,20
20240118,133700,91689675,3510,3510,3510,3510,0
20240118,133600,91689675,3510,3510,3510,3510,0
20240118,133500,91689675,3510,3510,3510,3510,0
20240118,133400,91689675,3510,3515,3515,3510,67
20240118,133300,91454335,3525,3525,3525,3525,0
20240118,133200,91454335,3525,3525,3525,3525,0
20240118,133100,91454335,3525,3525,3525,3525,0
20240118,133000,91454335,3525,3525,3525,3525,6
20240118,132900,91433185,3525,3525,3525,3525,0
20240118,132800,91433185,3525,3525,3525,3525,0
20240118,132700,91433185,3525,3525,3525,3525,0
20240118,132600,91433185,3525,3525,3525,3525,0
20240118,132500,91433185,3525,3525,3525,3525,0
20240118,132400,91433185,3525,3525,3525,3525,0
20240118,132300,91433185,3525,3525,3525,3525,0
20240118,132200,91433185,3525,3525,3525,3525,3
20240118,132100,91422610,3510,3510,3510,3510,0
20240118,132000,91422610,3510,3510,3510,3510,0
20240118,131900,91422610,3510,3510,3510,3510,0
20240118,131800,91422610,3510,3510,3510,3510,0
20240118,131700,91422610,3510,3510,3510,3510,0
20240118,131600,91422610,3510,3510,3510,3510,200
20240118,131500,90720610,3510,3510,3510,3510,0
20240118,131400,90720610,3510,3510,3510,3510,0
20240118,131300,90720610,3510,3510,3510,3510,50
20240118,131200,90545110,3510,3510,3510,3510,0
20240118,131100,90545110,3510,3540,3550,3510,2011
20240118,131000,83479825,3525,3525,3525,3525,0
20240118,130900,83479825,3525,3530,3530,3525,4
20240118,130800,83465720,3520,3520,3520,3520,0
20240118,130700,83465720,3520,3520,3520,3520,0
20240118,130600,83465720,3520,3520,3520,3520,0
20240118,130500,83465720,3520,3520,3520,3520,0
20240118,130400,83465720,3520,3520,3520,3520,0
20240118,130300,83465720,3520,3520,3520,3520,1
20240118,130200,83462200,3515,3515,3515,3515,0
20240118,130100,83462200,3515,3515,3515,3515,10
20240118,130000,83427050,3520,3520,3520,3520,0
20240118,125900,83427050,3520,3520,3520,3520,0
20240118,125800,83427050,3520,3520,3520,3520,0
20240118,125700,83427050,3520,3520,3520,3520,4
20240118,125600,83412970,3555,3555,3555,3555,0
20240118,125500,83412970,3555,3555,3555,3555,1
20240118,125400,83409415,3560,3535,3560,3535,135
20240118,125300,82931120,3535,3535,3535,3535,0
20240118,125200,82931120,3535,3535,3535,3535,0
20240118,125100,82931120,3535,3535,3535,3535,0
20240118,125000,82931120,3535,3535,3535,3535,0
20240118,124900,82931120,3535,3535,3535,3535,0
20240118,124800,82931120,3535,3535,3535,3535,0
20240118,124700,82931120,3535,3535,3535,3535,0
20240118,124600,82931120,3535,3535,3535,3535,0
20240118,124500,82931120,3535,3535,3535,3535,0
20240118,124400,82931120,3535,3535,3535,3535,0
20240118,124300,82931120,3535,3535,3535,3535,0
20240118,124200,82931120,3535,3535,3535,3535,0
20240118,124100,82931120,3535,3535,3535,3535,0
20240118,124000,82931120,3535,3535,3535,3535,11
20240118,123900,82892235,3540,3540,3540,3540,0
20240118,123800,82892235,3540,3540,3540,3540,0
20240118,123700,82892235,3540,3540,3540,3540,0
20240118,123600,82892235,3540,3540,3540,3540,0
20240118,123500,82892235,3540,3540,3540,3540,0
20240118,123400,82892235,3540,3540,3540,3540,0
20240118,123300,82892235,3540,3540,3540,3540,0
20240118,123200,82892235,3540,3540,3540,3540,0
20240118,123100,82892235,3540,3540,3540,3540,0
20240118,123000,82892235,3540,3540,3540,3540,0
20240118,122900,82892235,3540,3540,3540,3540,0
20240118,122800,82892235,3540,3540,3540,3540,0
20240118,122700,82892235,3540,3540,3540,3540,0
20240118,122600,82892235,3540,3540,3540,3540,0
20240118,122500,82892235,3540,3540,3540,3540,0
20240118,122400,82892235,3540,3540,3540,3540,0
20240118,122300,82892235,3540,3540,3540,3540,0
20240118,122200,82892235,3540,3540,3540,3540,0
20240118,122100,82892235,3540,3540,3540,3540,0
20240118,122000,82892235,3540,3540,3540,3540,0
20240118,121900,82892235,3540,3540,3540,3540,0
20240118,121800,82892235,3540,3540,3540,3540,0
20240118,121700,82892235,3540,3540,3540,3540,0
20240118,121600,82892235,3540,3540,3540,3540,15
20240118,121500,82839135,3545,3545,3545,3545,1
20240118,121400,82835590,3520,3535,3535,3520,454
20240118,121300,81237190,3550,3550,3550,3550,0
20240118,121200,81237190,3550,3550,3550,3550,1
20240118,121100,81233640,3540,3540,3540,3540,0
20240118,121000,81233640,3540,3540,3540,3540,0
20240118,120900,81233640,3540,3550,3550,3540,13
20240118,120800,81187500,3555,3555,3555,3555,0
20240118,120700,81187500,3555,3555,3555,3555,0
20240118,120600,81187500,3555,3555,3555,3555,0
20240118,120500,81187500,3555,3550,3555,3520,77
20240118,120400,80916130,3550,3550,3550,3550,1
20240118,120300,80912580,3580,3570,3585,3570,1090
20240118,120200,77010245,3520,3525,3575,3520,3769
20240118,120100,63663940,3525,3525,3525,3525,0
20240118,120000,63663940,3525,3525,3525,3525,0
20240118,115900,63663940,3525,3505,3525,3505,7
20240118,115800,63639385,3505,3505,3505,3505,136
20240118,115700,63162705,3530,3530,3530,3530,0
20240118,115600,63162705,3530,3530,3530,3530,0
20240118,115500,63162705,3530,3530,3530,3530,3
20240118,115400,63152115,3530,3530,3530,3530,0
20240118,115300,63152115,3530,3530,3530,3530,2
20240118,115200,63145055,3505,3505,3505,3505,0
20240118,115100,63145055,3505,3505,3505,3505,40
20240118,115000,63004855,3505,3530,3530,3505,23
20240118,114900,62924215,3505,3505,3505,3505,0
20240118,114800,62924215,3505,3505,3505,3505,0
20240118,114700,62924215,3505,3505,3505,3505,0
20240118,114600,62924215,3505,3525,3525,3505,2053
20240118,114500,55723015,3535,3535,3535,3535,0
20240118,114400,55723015,3535,3535,3535,3535,0
20240118,114300,55723015,3535,3535,3535,3535,0
20240118,114200,55723015,3535,3535,3535,3535,0
20240118,114100,55723015,3535,3535,3535,3535,0
20240118,114000,55723015,3535,3535,3535,3535,0
20240118,113900,55723015,3535,3535,3535,3535,0
20240118,113800,55723015,3535,3535,3535,3535,12
20240118,113700,55680595,3535,3535,3535,3535,0
20240118,113600,55680595,3535,3535,3535,3535,0
20240118,113500,55680595,3535,3535,3535,3535,0
20240118,113400,55680595,3535,3535,3535,3535,0
20240118,113300,55680595,3535,3535,3535,3535,0
20240118,113200,55680595,3535,3535,3535,3535,0
20240118,113100,55680595,3535,3535,3535,3535,0
20240118,113000,55680595,3535,3535,3535,3535,5
20240118,112900,55662920,3535,3535,3535,3535,14
20240118,112800,55613430,3535,3535,3535,3535,0
20240118,112700,55613430,3535,3535,3535,3535,10
20240118,112600,55578080,3535,3535,3535,3535,0
20240118,112500,55578080,3535,3535,3535,3535,0
20240118,112400,55578080,3535,3530,3535,3530,5
20240118,112300,55560425,3530,3530,3530,3530,11
20240118,112200,55521595,3530,3530,3530,3530,11
20240118,112100,55482765,3530,3530,3530,3530,30
20240118,112000,55376865,3530,3520,3530,3520,341
20240118,111900,54174845,3520,3520,3520,3520,11
20240118,111800,54136125,3520,3520,3520,3520,0
20240118,111700,54136125,3520,3520,3520,3520,0
20240118,111600,54136125,3520,3520,3520,3520,0
20240118,111500,54136125,3520,3525,3525,3520,3000
20240118,111400,43575980,3530,3530,3530,3530,1
20240118,111300,43572450,3520,3520,3520,3520,0
20240118,111200,43572450,3520,3520,3520,3520,0
20240118,111100,43572450,3520,3525,3525,3520,101
20240118,111000,43216905,3525,3520,3525,3520,507
20240118,110900,41432260,3520,3525,3525,3520,212
20240118,110800,40685960,3525,3525,3525,3525,554
20240118,110700,38733110,3530,3530,3530,3530,12
20240118,110600,38690750,3530,3530,3530,3530,0
20240118,110500,38690750,3530,3530,3530,3530,0
20240118,110400,38690750,3530,3530,3530,3530,0
20240118,110300,38690750,3530,3530,3530,3530,0
20240118,110200,38690750,3530,3530,3530,3530,0
20240118,110100,38690750,3530,3530,3530,3530,0
20240118,110000,38690750,3530,3530,3530,3530,10
20240118,105900,38655450,3530,3530,3530,3530,0
20240118,105800,38655450,3530,3530,3530,3530,50
20240118,105700,38478950,3530,3530,3530,3530,0
20240118,105600,38478950,3530,3530,3530,3530,0
20240118,105500,38478950,3530,3530,3530,3530,173
20240118,105400,37868260,3525,3530,3530,3525,35
20240118,105300,37744860,3525,3520,3525,3520,1115
20240118,105200,33814515,3520,3520,3520,3520,7
20240118,105100,33789875,3525,3525,3525,3525,98
20240118,105000,33444425,3525,3525,3525,3525,0
20240118,104900,33444425,3525,3525,3525,3525,1
20240118,104800,33440900,3520,3505,3520,3505,963
20240118,104700,30057835,3510,3510,3510,3510,0
20240118,104600,30057835,3510,3510,3510,3510,0
20240118,104500,30057835,3510,3510,3510,3510,0
20240118,104400,30057835,3510,3510,3510,3510,0
20240118,104300,30057835,3510,3510,3510,3510,0
20240118,104200,30057835,3510,3510,3510,3510,0
20240118,104100,30057835,3510,3510,3510,3510,0
20240118,104000,30057835,3510,3510,3510,3510,0
20240118,103900,30057835,3510,3510,3510,3510,0
20240118,103800,30057835,3510,3510,3510,3510,0
20240118,103700,30057835,3510,3510,3510,3510,0
20240118,103600,30057835,3510,3510,3510,3510,12
20240118,103500,30015715,3510,3510,3510,3510,0
20240118,103400,30015715,3510,3510,3510,3510,0
20240118,103300,30015715,3510,3510,3510,3510,0
20240118,103200,30015715,3510,3510,3510,3510,0
20240118,103100,30015715,3510,3510,3510,3510,0
20240118,103000,30015715,3510,3510,3510,3510,0
20240118,102900,30015715,3510,3510,3510,3510,0
20240118,102800,30015715,3510,3510,3510,3510,0
20240118,102700,30015715,3510,3510,3510,3510,0
20240118,102600,30015715,3510,3510,3510,3510,0
20240118,102500,30015715,3510,3510,3510,3510,0
20240118,102400,30015715,3510,3510,3510,3510,0
20240118,102300,30015715,3510,3510,3510,3510,0
20240118,102200,30015715,3510,3510,3510,3510,0
20240118,102100,30015715,3510,3510,3510,3510,0
20240118,102000,30015715,3510,3510,3510,3510,0
20240118,101900,30015715,3510,3510,3510,3510,0
20240118,101800,30015715,3510,3510,3510,3510,291
20240118,101700,28994305,3510,3510,3510,3510,11
20240118,101600,28955695,3510,3510,3510,3510,11
20240118,101500,28917085,3510,3510,3510,3510,5
20240118,101400,28899535,3515,3515,3515,3515,0
20240118,101300,28899535,3515,3515,3515,3515,15
20240118,101200,28846810,3515,3515,3515,3515,0
20240118,101100,28846810,3515,3515,3515,3515,0
20240118,101000,28846810,3515,3515,3515,3515,0
20240118,100900,28846810,3515,3515,3515,3515,6
20240118,100800,28825720,3515,3515,3515,3515,0
20240118,100700,28825720,3515,3515,3515,3515,0
20240118,100600,28825720,3515,3510,3515,3510,39
20240118,100500,28688805,3510,3510,3510,3510,12
20240118,100400,28646685,3510,3510,3510,3510,1
20240118,100300,28643175,3495,3495,3495,3495,24
20240118,100200,28559295,3510,3505,3510,3505,20
20240118,100100,28489165,3505,3505,3505,3505,6
20240118,100000,28468135,3505,3505,3505,3505,16
20240118,095900,28412055,3505,3505,3505,3505,0
20240118,095800,28412055,3505,3505,3505,3505,6
20240118,095700,28391025,3505,3505,3505,3505,0
20240118,095600,28391025,3505,3505,3505,3505,21
20240118,095500,28317420,3505,3505,3505,3505,0
20240118,095400,28317420,3505,3505,3505,3505,0
20240118,095300,28317420,3505,3500,3505,3500,11
20240118,095200,28278910,3500,3500,3500,3500,1205
20240118,095100,24061410,3500,3500,3500,3500,100
20240118,095000,23711410,3500,3495,3500,3495,847
20240118,094900,20750775,3495,3495,3495,3495,0
20240118,094800,20750775,3495,3495,3495,3495,0
20240118,094700,20750775,3495,3495,3495,3495,0
20240118,094600,20750775,3495,3495,3495,3495,30
20240118,094500,20645925,3495,3495,3495,3495,0
20240118,094400,20645925,3495,3495,3495,3495,12
20240118,094300,20603985,3495,3495,3495,3495,0
20240118,094200,20603985,3495,3495,3495,3495,0
20240118,094100,20603985,3495,3495,3495,3495,0
20240118,094000,20603985,3495,3485,3495,3485,1233
20240118,093900,16306970,3490,3490,3490,3490,4
20240118,093800,16293010,3490,3490,3490,3490,0
20240118,093700,16293010,3490,3490,3490,3490,10
20240118,093600,16258110,3495,3495,3495,3495,0
20240118,093500,16258110,3495,3485,3495,3480,51
20240118,093400,16080405,3495,3495,3495,3495,1
20240118,093300,16076910,3495,3495,3495,3495,30
20240118,093200,15972060,3485,3485,3485,3485,1
20240118,093100,15968575,3495,3495,3495,3495,5
20240118,093000,15951100,3490,3490,3490,3490,500
20240118,092900,14206100,3490,3490,3490,3490,0
20240118,092800,14206100,3490,3490,3490,3490,0
20240118,092700,14206100,3490,3490,3490,3490,2
20240118,092600,14199120,3490,3490,3490,3490,10
20240118,092500,14164220,3485,3485,3485,3485,194
20240118,092400,13488130,3490,3490,3490,3490,0
20240118,092300,13488130,3490,3490,3490,3490,0
20240118,092200,13488130,3490,3490,3490,3490,0
20240118,092100,13488130,3490,3490,3490,3490,0
20240118,092000,13488130,3490,3490,3490,3490,0
20240118,091900,13488130,3490,3490,3490,3490,0
20240118,091800,13488130,3490,3490,3490,3490,0
20240118,091700,13488130,3490,3490,3490,3490,1007
20240118,091600,9973700,3490,3490,3490,3490,0
20240118,091500,9973700,3490,3490,3490,3490,0
20240118,091400,9973700,3490,3490,3490,3490,0
20240118,091300,9973700,3490,3490,3490,3490,0
20240118,091200,9973700,3490,3490,3490,3490,0
20240118,091100,9973700,3490,3490,3490,3490,0
20240118,091000,9973700,3490,3490,3490,3490,10
20240118,090900,9938800,3490,3490,3490,3490,1
20240118,090800,9935310,3470,3475,3475,3470,741
20240118,090700,7363835,3490,3490,3490,3490,0
20240118,090600,7363835,3490,3490,3490,3490,0
20240118,090500,7363835,3490,3490,3490,3490,0
20240118,090400,7363835,3490,3490,3490,3490,0
20240118,090300,7363835,3490,3490,3490,3475,239
20240118,090200,6530160,3490,3480,3490,3475,1240
20240118,090100,2209880,3480,3480,3480,3480,0
20240118,090000,2209880,3480,3480,3480,3480,633