KissMeData/123750/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,201800,59123740,3395,3395,3395,3395,470
20240116,201700,59123740,3395,3395,3395,3395,0
20240116,201600,59123740,3395,3395,3395,3395,0
20240116,201500,59123740,3395,3395,3395,3395,0
20240116,201400,59123740,3395,3395,3395,3395,0
20240116,201300,59123740,3395,3395,3395,3395,0
20240116,201200,59123740,3395,3395,3395,3395,0
20240116,201100,59123740,3395,3395,3395,3395,0
20240116,201000,59123740,3395,3395,3395,3395,0
20240116,200900,59123740,3395,3395,3395,3395,0
20240116,200800,59123740,3395,3395,3395,3395,0
20240116,200700,59123740,3395,3395,3395,3395,0
20240116,200600,59123740,3395,3395,3395,3395,0
20240116,200500,59123740,3395,3395,3395,3395,0
20240116,200400,59123740,3395,3395,3395,3395,0
20240116,200300,59123740,3395,3395,3395,3395,0
20240116,200200,59123740,3395,3395,3395,3395,0
20240116,200100,59123740,3395,3395,3395,3395,0
20240116,200000,59123740,3395,3395,3395,3395,0
20240116,195900,59123740,3395,3395,3395,3395,0
20240116,195800,59123740,3395,3395,3395,3395,0
20240116,195700,59123740,3395,3395,3395,3395,0
20240116,195600,59123740,3395,3395,3395,3395,0
20240116,195500,59123740,3395,3395,3395,3395,0
20240116,195400,59123740,3395,3395,3395,3395,0
20240116,195300,59123740,3395,3395,3395,3395,0
20240116,195200,59123740,3395,3395,3395,3395,0
20240116,195100,59123740,3395,3395,3395,3395,0
20240116,195000,59123740,3395,3395,3395,3395,0
20240116,194900,59123740,3395,3395,3395,3395,0
20240116,194800,59123740,3395,3395,3395,3395,470
20240116,194700,59123740,3395,3395,3395,3395,0
20240116,194600,59123740,3395,3395,3395,3395,0
20240116,194500,59123740,3395,3395,3395,3395,0
20240116,194400,59123740,3395,3395,3395,3395,0
20240116,194300,59123740,3395,3395,3395,3395,0
20240116,194200,59123740,3395,3395,3395,3395,0
20240116,194100,59123740,3395,3395,3395,3395,0
20240116,194000,59123740,3395,3395,3395,3395,0
20240116,193900,59123740,3395,3395,3395,3395,0
20240116,193800,59123740,3395,3395,3395,3395,0
20240116,193700,59123740,3395,3395,3395,3395,0
20240116,193600,59123740,3395,3395,3395,3395,0
20240116,193500,59123740,3395,3395,3395,3395,0
20240116,193400,59123740,3395,3395,3395,3395,0
20240116,193300,59123740,3395,3395,3395,3395,0
20240116,193200,59123740,3395,3395,3395,3395,0
20240116,193100,59123740,3395,3395,3395,3395,0
20240116,193000,59123740,3395,3395,3395,3395,0
20240116,192900,59123740,3395,3395,3395,3395,0
20240116,192800,59123740,3395,3395,3395,3395,0
20240116,192700,59123740,3395,3395,3395,3395,0
20240116,192600,59123740,3395,3395,3395,3395,0
20240116,192500,59123740,3395,3395,3395,3395,0
20240116,192400,59123740,3395,3395,3395,3395,0
20240116,192300,59123740,3395,3395,3395,3395,0
20240116,192200,59123740,3395,3395,3395,3395,0
20240116,192100,59123740,3395,3395,3395,3395,0
20240116,192000,59123740,3395,3395,3395,3395,0
20240116,191900,59123740,3395,3395,3395,3395,0
20240116,191800,59123740,3395,3395,3395,3395,470
20240116,191700,59123740,3395,3395,3395,3395,0
20240116,191600,59123740,3395,3395,3395,3395,0
20240116,191500,59123740,3395,3395,3395,3395,0
20240116,191400,59123740,3395,3395,3395,3395,0
20240116,191300,59123740,3395,3395,3395,3395,0
20240116,191200,59123740,3395,3395,3395,3395,0
20240116,191100,59123740,3395,3395,3395,3395,0
20240116,191000,59123740,3395,3395,3395,3395,0
20240116,190900,59123740,3395,3395,3395,3395,0
20240116,190800,59123740,3395,3395,3395,3395,0
20240116,190700,59123740,3395,3395,3395,3395,0
20240116,190600,59123740,3395,3395,3395,3395,0
20240116,190500,59123740,3395,3395,3395,3395,0
20240116,190400,59123740,3395,3395,3395,3395,0
20240116,190300,59123740,3395,3395,3395,3395,0
20240116,190200,59123740,3395,3395,3395,3395,0
20240116,190100,59123740,3395,3395,3395,3395,0
20240116,190000,59123740,3395,3395,3395,3395,0
20240116,185900,59123740,3395,3395,3395,3395,0
20240116,185800,59123740,3395,3395,3395,3395,0
20240116,185700,59123740,3395,3395,3395,3395,0
20240116,185600,59123740,3395,3395,3395,3395,0
20240116,185500,59123740,3395,3395,3395,3395,0
20240116,185400,59123740,3395,3395,3395,3395,0
20240116,185300,59123740,3395,3395,3395,3395,0
20240116,185200,59123740,3395,3395,3395,3395,0
20240116,185100,59123740,3395,3395,3395,3395,0
20240116,185000,59123740,3395,3395,3395,3395,0
20240116,184900,59123740,3395,3395,3395,3395,0
20240116,184800,59123740,3395,3395,3395,3395,470
20240116,184700,59123740,3395,3395,3395,3395,0
20240116,184600,59123740,3395,3395,3395,3395,0
20240116,184500,59123740,3395,3395,3395,3395,0
20240116,184400,59123740,3395,3395,3395,3395,0
20240116,184300,59123740,3395,3395,3395,3395,0
20240116,184200,59123740,3395,3395,3395,3395,0
20240116,184100,59123740,3395,3395,3395,3395,0
20240116,184000,59123740,3395,3395,3395,3395,0
20240116,183900,59123740,3395,3395,3395,3395,0
20240116,183800,59123740,3395,3395,3395,3395,0
20240116,183700,59123740,3395,3395,3395,3395,0
20240116,183600,59123740,3395,3395,3395,3395,0
20240116,183500,59123740,3395,3395,3395,3395,0
20240116,183400,59123740,3395,3395,3395,3395,0
20240116,183300,59123740,3395,3395,3395,3395,0
20240116,183200,59123740,3395,3395,3395,3395,0
20240116,183100,59123740,3395,3395,3395,3395,0
20240116,183000,59123740,3395,3395,3395,3395,0
20240116,182900,59123740,3395,3395,3395,3395,0
20240116,182800,59123740,3395,3395,3395,3395,0
20240116,182700,59123740,3395,3395,3395,3395,0
20240116,182600,59123740,3395,3395,3395,3395,0
20240116,182500,59123740,3395,3395,3395,3395,0
20240116,182400,59123740,3395,3395,3395,3395,0
20240116,182300,59123740,3395,3395,3395,3395,0
20240116,182200,59123740,3395,3395,3395,3395,0
20240116,182100,59123740,3395,3395,3395,3395,0
20240116,182000,59123740,3395,3395,3395,3395,0
20240116,181900,59123740,3395,3395,3395,3395,0
20240116,181800,59123740,3395,3395,3395,3395,470
20240116,181700,59123740,3395,3395,3395,3395,0
20240116,181600,59123740,3395,3395,3395,3395,0
20240116,181500,59123740,3395,3395,3395,3395,0
20240116,181400,59123740,3395,3395,3395,3395,0
20240116,181300,59123740,3395,3395,3395,3395,0
20240116,181200,59123740,3395,3395,3395,3395,0
20240116,181100,59123740,3395,3395,3395,3395,0
20240116,181000,59123740,3395,3395,3395,3395,0
20240116,180900,59123740,3395,3395,3395,3395,0
20240116,180800,59123740,3395,3395,3395,3395,0
20240116,180700,59123740,3395,3395,3395,3395,0
20240116,180600,59123740,3395,3395,3395,3395,0
20240116,180500,59123740,3395,3395,3395,3395,0
20240116,180400,59123740,3395,3395,3395,3395,0
20240116,180300,59123740,3395,3395,3395,3395,0
20240116,180200,59123740,3395,3395,3395,3395,0
20240116,180100,59123740,3395,3395,3395,3395,0
20240116,180000,59123740,3395,3395,3395,3395,0
20240116,175900,59123740,3395,3395,3395,3395,0
20240116,175800,59123740,3395,3395,3395,3395,0
20240116,175700,59123740,3395,3395,3395,3395,0
20240116,175600,59123740,3395,3395,3395,3395,0
20240116,175500,59123740,3395,3395,3395,3395,0
20240116,175400,59123740,3395,3395,3395,3395,0
20240116,175300,59123740,3395,3395,3395,3395,0
20240116,175200,59123740,3395,3395,3395,3395,0
20240116,175100,59123740,3395,3395,3395,3395,0
20240116,175000,59123740,3395,3395,3395,3395,0
20240116,174900,59123740,3395,3395,3395,3395,0
20240116,174800,59123740,3395,3395,3395,3395,470
20240116,174700,59123740,3395,3395,3395,3395,0
20240116,174600,59123740,3395,3395,3395,3395,0
20240116,174500,59123740,3395,3395,3395,3395,0
20240116,174400,59123740,3395,3395,3395,3395,0
20240116,174300,59123740,3395,3395,3395,3395,0
20240116,174200,59123740,3395,3395,3395,3395,0
20240116,174100,59123740,3395,3395,3395,3395,0
20240116,174000,59123740,3395,3395,3395,3395,0
20240116,173900,59123740,3395,3395,3395,3395,0
20240116,173800,59123740,3395,3395,3395,3395,0
20240116,173700,59123740,3395,3395,3395,3395,0
20240116,173600,59123740,3395,3395,3395,3395,0
20240116,173500,59123740,3395,3395,3395,3395,0
20240116,173400,59123740,3395,3395,3395,3395,0
20240116,173300,59123740,3395,3395,3395,3395,0
20240116,173200,59123740,3395,3395,3395,3395,0
20240116,173100,59123740,3395,3395,3395,3395,0
20240116,173000,59123740,3395,3395,3395,3395,0
20240116,172900,59123740,3395,3395,3395,3395,0
20240116,172800,59123740,3395,3395,3395,3395,0
20240116,172700,59123740,3395,3395,3395,3395,0
20240116,172600,59123740,3395,3395,3395,3395,0
20240116,172500,59123740,3395,3395,3395,3395,0
20240116,172400,59123740,3395,3395,3395,3395,0
20240116,172300,59123740,3395,3395,3395,3395,0
20240116,172200,59123740,3395,3395,3395,3395,0
20240116,172100,59123740,3395,3395,3395,3395,0
20240116,172000,59123740,3395,3395,3395,3395,0
20240116,171900,59123740,3395,3395,3395,3395,0
20240116,171800,59123740,3395,3395,3395,3395,470
20240116,171700,59123740,3395,3395,3395,3395,0
20240116,171600,59123740,3395,3395,3395,3395,0
20240116,171500,59123740,3395,3395,3395,3395,0
20240116,171400,59123740,3395,3395,3395,3395,0
20240116,171300,59123740,3395,3395,3395,3395,0
20240116,171200,59123740,3395,3395,3395,3395,0
20240116,171100,59123740,3395,3395,3395,3395,0
20240116,171000,59123740,3395,3395,3395,3395,0
20240116,170900,59123740,3395,3395,3395,3395,0
20240116,170800,59123740,3395,3395,3395,3395,0
20240116,170700,59123740,3395,3395,3395,3395,0
20240116,170600,59123740,3395,3395,3395,3395,0
20240116,170500,59123740,3395,3395,3395,3395,0
20240116,170400,59123740,3395,3395,3395,3395,0
20240116,170300,59123740,3395,3395,3395,3395,0
20240116,170200,59123740,3395,3395,3395,3395,0
20240116,170100,59123740,3395,3395,3395,3395,0
20240116,170000,59123740,3395,3395,3395,3395,0
20240116,165900,59123740,3395,3395,3395,3395,0
20240116,165800,59123740,3395,3395,3395,3395,0
20240116,165700,59123740,3395,3395,3395,3395,0
20240116,165600,59123740,3395,3395,3395,3395,0
20240116,165500,59123740,3395,3395,3395,3395,0
20240116,165400,59123740,3395,3395,3395,3395,0
20240116,165300,59123740,3395,3395,3395,3395,0
20240116,165200,59123740,3395,3395,3395,3395,0
20240116,165100,59123740,3395,3395,3395,3395,0
20240116,165000,59123740,3395,3395,3395,3395,0
20240116,164900,59123740,3395,3395,3395,3395,0
20240116,164800,59123740,3395,3395,3395,3395,470
20240116,164700,59123740,3395,3395,3395,3395,0
20240116,164600,59123740,3395,3395,3395,3395,0
20240116,164500,59123740,3395,3395,3395,3395,0
20240116,164400,59123740,3395,3395,3395,3395,0
20240116,164300,59123740,3395,3395,3395,3395,0
20240116,164200,59123740,3395,3395,3395,3395,0
20240116,164100,59123740,3395,3395,3395,3395,0
20240116,164000,59123740,3395,3395,3395,3395,0
20240116,163900,59123740,3395,3395,3395,3395,0
20240116,163800,59123740,3395,3395,3395,3395,0
20240116,163700,59123740,3395,3395,3395,3395,0
20240116,163600,59123740,3395,3395,3395,3395,0
20240116,163500,59123740,3395,3395,3395,3395,0
20240116,163400,59123740,3395,3395,3395,3395,0
20240116,163300,59123740,3395,3395,3395,3395,0
20240116,163200,59123740,3395,3395,3395,3395,0
20240116,163100,59123740,3395,3395,3395,3395,0
20240116,163000,59123740,3395,3395,3395,3395,0
20240116,162900,59123740,3395,3395,3395,3395,0
20240116,162800,59123740,3395,3395,3395,3395,0
20240116,162700,59123740,3395,3395,3395,3395,0
20240116,162600,59123740,3395,3395,3395,3395,0
20240116,162500,59123740,3395,3395,3395,3395,0
20240116,162400,59123740,3395,3395,3395,3395,0
20240116,162300,59123740,3395,3395,3395,3395,0
20240116,162200,59123740,3395,3395,3395,3395,0
20240116,162100,59123740,3395,3395,3395,3395,0
20240116,162000,59123740,3395,3395,3395,3395,0
20240116,161900,59123740,3395,3395,3395,3395,0
20240116,161800,59123740,3395,3395,3395,3395,470
20240116,161700,59123740,3395,3395,3395,3395,0
20240116,161600,59123740,3395,3395,3395,3395,0
20240116,161500,59123740,3395,3395,3395,3395,0
20240116,161400,59123740,3395,3395,3395,3395,0
20240116,161300,59123740,3395,3395,3395,3395,0
20240116,161200,59123740,3395,3395,3395,3395,0
20240116,161100,59123740,3395,3395,3395,3395,0
20240116,161000,59123740,3395,3395,3395,3395,0
20240116,160900,59123740,3395,3395,3395,3395,0
20240116,160800,59123740,3395,3395,3395,3395,0
20240116,160700,59123740,3395,3395,3395,3395,0
20240116,160600,59123740,3395,3395,3395,3395,0
20240116,160500,59123740,3395,3395,3395,3395,0
20240116,160400,59123740,3395,3395,3395,3395,0
20240116,160300,59123740,3395,3395,3395,3395,0
20240116,160200,59123740,3395,3395,3395,3395,0
20240116,160100,59123740,3395,3395,3395,3395,0
20240116,160000,59123740,3395,3395,3395,3395,0
20240116,155900,59123740,3395,3395,3395,3395,0
20240116,155800,59123740,3395,3395,3395,3395,0
20240116,155700,59123740,3395,3395,3395,3395,0
20240116,155600,59123740,3395,3395,3395,3395,0
20240116,155500,59123740,3395,3395,3395,3395,0
20240116,155400,59123740,3395,3395,3395,3395,0
20240116,155300,59123740,3395,3395,3395,3395,0
20240116,155200,59123740,3395,3395,3395,3395,0
20240116,155100,59123740,3395,3395,3395,3395,0
20240116,155000,59123740,3395,3395,3395,3395,0
20240116,154900,59123740,3395,3395,3395,3395,0
20240116,154800,59123740,3395,3395,3395,3395,470
20240116,154700,59123740,3395,3395,3395,3395,0
20240116,154600,59123740,3395,3395,3395,3395,0
20240116,154500,59123740,3395,3395,3395,3395,0
20240116,154400,59123740,3395,3395,3395,3395,0
20240116,154300,59123740,3395,3395,3395,3395,0
20240116,154200,59123740,3395,3395,3395,3395,0
20240116,154100,59123740,3395,3395,3395,3395,0
20240116,154000,59123740,3395,3395,3395,3395,0
20240116,153900,59123740,3395,3395,3395,3395,0
20240116,153800,59123740,3395,3395,3395,3395,0
20240116,153700,59123740,3395,3395,3395,3395,0
20240116,153600,59123740,3395,3395,3395,3395,0
20240116,153500,59123740,3395,3395,3395,3395,0
20240116,153400,59123740,3395,3395,3395,3395,0
20240116,153300,59123740,3395,3395,3395,3395,0
20240116,153200,59123740,3395,3395,3395,3395,0
20240116,153100,59123740,3395,3395,3395,3395,0
20240116,153000,59123740,3395,3395,3395,3395,470
20240116,152900,57528090,3385,3385,3385,3385,0
20240116,152800,57528090,3385,3385,3385,3385,0
20240116,152700,57528090,3385,3385,3385,3385,0
20240116,152600,57528090,3385,3385,3385,3385,0
20240116,152500,57528090,3385,3385,3385,3385,0
20240116,152400,57528090,3385,3385,3385,3385,0
20240116,152300,57528090,3385,3385,3385,3385,0
20240116,152200,57528090,3385,3385,3385,3385,0
20240116,152100,57528090,3385,3385,3385,3385,0
20240116,152000,57528090,3385,3385,3385,3385,0
20240116,151900,57528090,3385,3385,3385,3385,0
20240116,151800,57528090,3385,3385,3385,3385,0
20240116,151700,57528090,3385,3385,3385,3385,0
20240116,151600,57528090,3385,3385,3385,3385,0
20240116,151500,57528090,3385,3385,3385,3385,30
20240116,151400,57426540,3385,3385,3385,3385,2
20240116,151300,57419770,3385,3385,3385,3385,0
20240116,151200,57419770,3385,3385,3385,3385,10
20240116,151100,57385920,3390,3390,3390,3390,54
20240116,151000,57202860,3390,3390,3390,3390,15
20240116,150900,57152010,3395,3395,3395,3395,0
20240116,150800,57152010,3395,3395,3395,3395,0
20240116,150700,57152010,3395,3395,3395,3395,60
20240116,150600,56948310,3395,3395,3395,3395,2
20240116,150500,56941520,3395,3395,3395,3395,0
20240116,150400,56941520,3395,3395,3395,3395,0
20240116,150300,56941520,3395,3395,3395,3395,0
20240116,150200,56941520,3395,3395,3395,3395,0
20240116,150100,56941520,3395,3395,3395,3395,3
20240116,150000,56931335,3380,3380,3380,3380,0
20240116,145900,56931335,3380,3380,3380,3380,0
20240116,145800,56931335,3380,3380,3380,3380,29
20240116,145700,56833315,3400,3400,3400,3400,0
20240116,145600,56833315,3400,3400,3400,3400,0
20240116,145500,56833315,3400,3400,3400,3400,0
20240116,145400,56833315,3400,3400,3400,3400,0
20240116,145300,56833315,3400,3400,3400,3400,0
20240116,145200,56833315,3400,3400,3400,3400,1
20240116,145100,56829915,3375,3375,3375,3375,0
20240116,145000,56829915,3375,3375,3375,3375,0
20240116,144900,56829915,3375,3375,3375,3375,20
20240116,144800,56762415,3400,3400,3400,3400,0
20240116,144700,56762415,3400,3400,3400,3400,0
20240116,144600,56762415,3400,3400,3400,3400,1
20240116,144500,56759015,3400,3395,3400,3395,10
20240116,144400,56725020,3375,3375,3375,3375,0
20240116,144300,56725020,3375,3375,3375,3375,0
20240116,144200,56725020,3375,3375,3375,3375,0
20240116,144100,56725020,3375,3375,3375,3375,756
20240116,144000,54173520,3375,3375,3375,3375,300
20240116,143900,53161020,3370,3370,3370,3370,1
20240116,143800,53157650,3380,3380,3380,3380,16
20240116,143700,53103570,3375,3375,3375,3375,0
20240116,143600,53103570,3375,3375,3375,3375,55
20240116,143500,52917945,3380,3380,3380,3380,0
20240116,143400,52917945,3380,3380,3380,3380,0
20240116,143300,52917945,3380,3380,3380,3380,4
20240116,143200,52904425,3385,3385,3385,3385,113
20240116,143100,52521920,3385,3400,3400,3385,5
20240116,143000,52504980,3385,3385,3385,3385,20
20240116,142900,52437280,3385,3385,3385,3385,12
20240116,142800,52396660,3385,3385,3385,3385,516
20240116,142700,50650000,3385,3390,3390,3385,4
20240116,142600,50636450,3405,3405,3405,3405,0
20240116,142500,50636450,3405,3405,3405,3405,100
20240116,142400,50295950,3405,3405,3405,3405,0
20240116,142300,50295950,3405,3405,3405,3405,0
20240116,142200,50295950,3405,3405,3405,3405,0
20240116,142100,50295950,3405,3405,3405,3405,0
20240116,142000,50295950,3405,3405,3405,3405,0
20240116,141900,50295950,3405,3405,3405,3405,0
20240116,141800,50295950,3405,3405,3405,3405,0
20240116,141700,50295950,3405,3405,3405,3405,17
20240116,141600,50238065,3395,3395,3395,3395,0
20240116,141500,50238065,3395,3395,3395,3395,34
20240116,141400,50122635,3395,3395,3395,3395,0
20240116,141300,50122635,3395,3395,3395,3395,0
20240116,141200,50122635,3395,3395,3395,3395,0
20240116,141100,50122635,3395,3395,3395,3395,0
20240116,141000,50122635,3395,3395,3395,3395,0
20240116,140900,50122635,3395,3395,3395,3395,2
20240116,140800,50115845,3390,3390,3390,3390,0
20240116,140700,50115845,3390,3390,3390,3390,0
20240116,140600,50115845,3390,3390,3390,3390,203
20240116,140500,49427675,3390,3390,3390,3390,0
20240116,140400,49427675,3390,3390,3390,3390,0
20240116,140300,49427675,3390,3395,3395,3390,80
20240116,140200,49156125,3410,3410,3410,3410,0
20240116,140100,49156125,3410,3410,3410,3410,0
20240116,140000,49156125,3410,3410,3410,3410,0
20240116,135900,49156125,3410,3410,3410,3410,0
20240116,135800,49156125,3410,3410,3410,3410,6
20240116,135700,49135665,3410,3410,3410,3410,0
20240116,135600,49135665,3410,3410,3410,3410,0
20240116,135500,49135665,3410,3410,3410,3410,0
20240116,135400,49135665,3410,3410,3410,3410,0
20240116,135300,49135665,3410,3410,3410,3410,0
20240116,135200,49135665,3410,3410,3410,3410,0
20240116,135100,49135665,3410,3410,3410,3410,0
20240116,135000,49135665,3410,3410,3410,3410,0
20240116,134900,49135665,3410,3410,3410,3410,0
20240116,134800,49135665,3410,3410,3410,3410,0
20240116,134700,49135665,3410,3410,3410,3410,0
20240116,134600,49135665,3410,3410,3410,3410,0
20240116,134500,49135665,3410,3410,3410,3410,0
20240116,134400,49135665,3410,3410,3410,3410,0
20240116,134300,49135665,3410,3410,3410,3410,29
20240116,134200,49036775,3410,3410,3410,3410,0
20240116,134100,49036775,3410,3410,3410,3410,0
20240116,134000,49036775,3410,3410,3410,3410,0
20240116,133900,49036775,3410,3410,3410,3410,0
20240116,133800,49036775,3410,3410,3410,3410,10
20240116,133700,49002675,3390,3390,3390,3390,0
20240116,133600,49002675,3390,3390,3390,3390,0
20240116,133500,49002675,3390,3390,3390,3390,0
20240116,133400,49002675,3390,3390,3390,3390,0
20240116,133300,49002675,3390,3390,3390,3390,0
20240116,133200,49002675,3390,3390,3390,3390,0
20240116,133100,49002675,3390,3390,3390,3390,0
20240116,133000,49002675,3390,3390,3390,3390,0
20240116,132900,49002675,3390,3390,3390,3390,0
20240116,132800,49002675,3390,3390,3390,3390,0
20240116,132700,49002675,3390,3390,3390,3390,0
20240116,132600,49002675,3390,3390,3390,3390,0
20240116,132500,49002675,3390,3390,3390,3390,0
20240116,132400,49002675,3390,3390,3390,3390,0
20240116,132300,49002675,3390,3390,3390,3390,0
20240116,132200,49002675,3390,3390,3390,3390,0
20240116,132100,49002675,3390,3390,3390,3390,0
20240116,132000,49002675,3390,3390,3390,3390,9
20240116,131900,48972165,3410,3410,3410,3410,1
20240116,131800,48968755,3410,3410,3410,3410,1
20240116,131700,48965345,3410,3410,3410,3410,0
20240116,131600,48965345,3410,3405,3410,3405,52
20240116,131500,48788280,3410,3410,3410,3410,1
20240116,131400,48784870,3415,3415,3415,3415,95
20240116,131300,48460445,3415,3415,3415,3415,0
20240116,131200,48460445,3415,3405,3415,3405,43
20240116,131100,48314020,3405,3405,3405,3405,1
20240116,131000,48310615,3405,3405,3405,3405,1
20240116,130900,48307210,3405,3405,3405,3405,1
20240116,130800,48303805,3400,3400,3400,3400,500
20240116,130700,46603805,3405,3405,3405,3405,51
20240116,130600,46430150,3400,3400,3400,3400,167
20240116,130500,45862350,3385,3385,3385,3385,0
20240116,130400,45862350,3385,3385,3385,3385,0
20240116,130300,45862350,3385,3385,3385,3385,0
20240116,130200,45862350,3385,3385,3385,3385,0
20240116,130100,45862350,3385,3385,3385,3385,0
20240116,130000,45862350,3385,3385,3385,3385,0
20240116,125900,45862350,3385,3385,3385,3385,0
20240116,125800,45862350,3385,3385,3385,3385,0
20240116,125700,45862350,3385,3385,3385,3385,0
20240116,125600,45862350,3385,3385,3385,3385,0
20240116,125500,45862350,3385,3385,3385,3385,0
20240116,125400,45862350,3385,3385,3385,3385,0
20240116,125300,45862350,3385,3385,3385,3385,0
20240116,125200,45862350,3385,3385,3385,3385,0
20240116,125100,45862350,3385,3385,3385,3385,0
20240116,125000,45862350,3385,3385,3385,3385,0
20240116,124900,45862350,3385,3385,3385,3385,0
20240116,124800,45862350,3385,3385,3385,3385,0
20240116,124700,45862350,3385,3385,3385,3385,0
20240116,124600,45862350,3385,3385,3385,3385,0
20240116,124500,45862350,3385,3385,3385,3385,0
20240116,124400,45862350,3385,3385,3385,3385,0
20240116,124300,45862350,3385,3385,3385,3385,0
20240116,124200,45862350,3385,3385,3385,3385,0
20240116,124100,45862350,3385,3385,3385,3385,0
20240116,124000,45862350,3385,3385,3385,3385,0
20240116,123900,45862350,3385,3385,3385,3385,0
20240116,123800,45862350,3385,3385,3385,3385,0
20240116,123700,45862350,3385,3385,3385,3385,0
20240116,123600,45862350,3385,3385,3385,3385,0
20240116,123500,45862350,3385,3385,3385,3385,0
20240116,123400,45862350,3385,3385,3385,3385,0
20240116,123300,45862350,3385,3390,3390,3385,232
20240116,123200,45076955,3390,3390,3390,3390,200
20240116,123100,44398955,3390,3390,3390,3390,0
20240116,123000,44398955,3390,3390,3390,3390,0
20240116,122900,44398955,3390,3390,3390,3390,0
20240116,122800,44398955,3390,3390,3390,3390,0
20240116,122700,44398955,3390,3390,3390,3390,0
20240116,122600,44398955,3390,3390,3390,3390,0
20240116,122500,44398955,3390,3390,3390,3390,0
20240116,122400,44398955,3390,3390,3390,3390,0
20240116,122300,44398955,3390,3390,3390,3390,0
20240116,122200,44398955,3390,3390,3390,3390,0
20240116,122100,44398955,3390,3390,3390,3390,0
20240116,122000,44398955,3390,3390,3390,3390,0
20240116,121900,44398955,3390,3390,3390,3390,0
20240116,121800,44398955,3390,3390,3390,3390,0
20240116,121700,44398955,3390,3390,3390,3390,0
20240116,121600,44398955,3390,3390,3390,3390,0
20240116,121500,44398955,3390,3390,3390,3390,28
20240116,121400,44304035,3385,3385,3385,3385,0
20240116,121300,44304035,3385,3385,3385,3385,0
20240116,121200,44304035,3385,3385,3385,3385,0
20240116,121100,44304035,3385,3385,3385,3385,0
20240116,121000,44304035,3385,3385,3385,3385,0
20240116,120900,44304035,3385,3385,3385,3385,0
20240116,120800,44304035,3385,3385,3385,3385,0
20240116,120700,44304035,3385,3385,3385,3385,0
20240116,120600,44304035,3385,3385,3385,3385,0
20240116,120500,44304035,3385,3385,3385,3385,0
20240116,120400,44304035,3385,3385,3385,3385,200
20240116,120300,43627035,3400,3400,3400,3400,0
20240116,120200,43627035,3400,3400,3400,3400,0
20240116,120100,43627035,3400,3400,3400,3400,0
20240116,120000,43627035,3400,3400,3400,3400,0
20240116,115900,43627035,3400,3400,3400,3400,20
20240116,115800,43559035,3400,3400,3400,3400,0
20240116,115700,43559035,3400,3400,3400,3400,0
20240116,115600,43559035,3400,3400,3400,3400,0
20240116,115500,43559035,3400,3400,3400,3400,0
20240116,115400,43559035,3400,3400,3400,3400,0
20240116,115300,43559035,3400,3400,3400,3400,0
20240116,115200,43559035,3400,3400,3400,3400,0
20240116,115100,43559035,3400,3400,3400,3400,0
20240116,115000,43559035,3400,3400,3400,3400,0
20240116,114900,43559035,3400,3400,3400,3400,0
20240116,114800,43559035,3400,3400,3400,3400,0
20240116,114700,43559035,3400,3400,3400,3400,29
20240116,114600,43460435,3400,3400,3400,3400,0
20240116,114500,43460435,3400,3400,3400,3400,0
20240116,114400,43460435,3400,3400,3400,3400,0
20240116,114300,43460435,3400,3400,3400,3400,0
20240116,114200,43460435,3400,3400,3400,3400,0
20240116,114100,43460435,3400,3400,3400,3400,0
20240116,114000,43460435,3400,3400,3400,3400,1
20240116,113900,43457035,3400,3400,3400,3400,0
20240116,113800,43457035,3400,3400,3400,3400,0
20240116,113700,43457035,3400,3400,3400,3400,0
20240116,113600,43457035,3400,3400,3400,3400,0
20240116,113500,43457035,3400,3400,3400,3400,20
20240116,113400,43389035,3400,3400,3400,3400,0
20240116,113300,43389035,3400,3400,3400,3400,0
20240116,113200,43389035,3400,3400,3400,3400,0
20240116,113100,43389035,3400,3400,3400,3400,0
20240116,113000,43389035,3400,3400,3400,3400,0
20240116,112900,43389035,3400,3400,3400,3400,0
20240116,112800,43389035,3400,3400,3400,3400,0
20240116,112700,43389035,3400,3400,3400,3400,0
20240116,112600,43389035,3400,3400,3400,3400,0
20240116,112500,43389035,3400,3400,3400,3400,0
20240116,112400,43389035,3400,3400,3400,3400,0
20240116,112300,43389035,3400,3400,3400,3400,0
20240116,112200,43389035,3400,3400,3400,3400,0
20240116,112100,43389035,3400,3400,3400,3400,0
20240116,112000,43389035,3400,3400,3400,3400,0
20240116,111900,43389035,3400,3400,3400,3400,0
20240116,111800,43389035,3400,3400,3400,3400,0
20240116,111700,43389035,3400,3400,3400,3400,0
20240116,111600,43389035,3400,3400,3400,3400,8
20240116,111500,43361835,3400,3400,3400,3400,2
20240116,111400,43355035,3400,3400,3400,3400,1
20240116,111300,43351635,3385,3385,3385,3385,0
20240116,111200,43351635,3385,3385,3385,3385,0
20240116,111100,43351635,3385,3385,3385,3385,0
20240116,111000,43351635,3385,3385,3385,3385,0
20240116,110900,43351635,3385,3385,3385,3385,0
20240116,110800,43351635,3385,3385,3385,3385,0
20240116,110700,43351635,3385,3385,3385,3385,0
20240116,110600,43351635,3385,3385,3385,3385,0
20240116,110500,43351635,3385,3385,3385,3385,0
20240116,110400,43351635,3385,3385,3385,3385,9
20240116,110300,43321170,3385,3385,3385,3385,0
20240116,110200,43321170,3385,3395,3395,3385,15
20240116,110100,43270385,3400,3400,3400,3400,0
20240116,110000,43270385,3400,3400,3400,3400,0
20240116,105900,43270385,3400,3400,3400,3400,0
20240116,105800,43270385,3400,3400,3400,3400,0
20240116,105700,43270385,3400,3400,3400,3400,0
20240116,105600,43270385,3400,3400,3400,3400,0
20240116,105500,43270385,3400,3400,3400,3400,0
20240116,105400,43270385,3400,3400,3400,3400,0
20240116,105300,43270385,3400,3400,3400,3400,0
20240116,105200,43270385,3400,3400,3400,3400,0
20240116,105100,43270385,3400,3400,3400,3400,0
20240116,105000,43270385,3400,3400,3400,3400,0
20240116,104900,43270385,3400,3400,3400,3400,0
20240116,104800,43270385,3400,3400,3400,3400,0
20240116,104700,43270385,3400,3400,3400,3400,0
20240116,104600,43270385,3400,3400,3400,3400,0
20240116,104500,43270385,3400,3400,3400,3400,2
20240116,104400,43263585,3400,3400,3400,3400,100
20240116,104300,42923585,3400,3400,3400,3400,0
20240116,104200,42923585,3400,3400,3400,3385,30
20240116,104100,42821735,3385,3385,3385,3385,15
20240116,104000,42770960,3385,3395,3395,3385,18
20240116,103900,42709970,3400,3400,3400,3400,4
20240116,103800,42696370,3400,3400,3400,3400,0
20240116,103700,42696370,3400,3400,3400,3400,101
20240116,103600,42352970,3400,3400,3400,3400,0
20240116,103500,42352970,3400,3400,3400,3400,1
20240116,103400,42349570,3375,3375,3375,3375,0
20240116,103300,42349570,3375,3375,3375,3375,0
20240116,103200,42349570,3375,3375,3375,3375,0
20240116,103100,42349570,3375,3375,3375,3375,0
20240116,103000,42349570,3375,3375,3375,3375,600
20240116,102900,40324570,3375,3375,3375,3375,0
20240116,102800,40324570,3375,3375,3375,3375,1028
20240116,102700,36855070,3375,3375,3375,3375,0
20240116,102600,36855070,3375,3375,3375,3375,20
20240116,102500,36787570,3375,3375,3375,3375,0
20240116,102400,36787570,3375,3375,3375,3375,0
20240116,102300,36787570,3375,3375,3375,3375,0
20240116,102200,36787570,3375,3375,3375,3375,0
20240116,102100,36787570,3375,3395,3395,3375,40
20240116,102000,36652270,3395,3395,3395,3395,0
20240116,101900,36652270,3395,3395,3395,3395,0
20240116,101800,36652270,3395,3395,3395,3395,5
20240116,101700,36635295,3365,3365,3365,3365,0
20240116,101600,36635295,3365,3415,3415,3365,951
20240116,101500,33426790,3415,3415,3415,3415,58
20240116,101400,33228720,3415,3415,3415,3415,56
20240116,101300,33037480,3395,3395,3395,3395,0
20240116,101200,33037480,3395,3395,3395,3395,0
20240116,101100,33037480,3395,3395,3395,3395,30
20240116,101000,32935630,3395,3395,3395,3395,0
20240116,100900,32935630,3395,3395,3395,3395,70
20240116,100800,32697980,3395,3395,3395,3395,6
20240116,100700,32677610,3395,3395,3395,3395,0
20240116,100600,32677610,3395,3395,3395,3395,0
20240116,100500,32677610,3395,3395,3395,3395,5
20240116,100400,32660635,3400,3400,3400,3400,0
20240116,100300,32660635,3400,3400,3400,3400,0
20240116,100200,32660635,3400,3400,3400,3400,0
20240116,100100,32660635,3400,3400,3400,3400,305
20240116,100000,31623635,3405,3405,3405,3405,0
20240116,095900,31623635,3405,3405,3405,3405,0
20240116,095800,31623635,3405,3410,3410,3405,1571
20240116,095700,26266550,3410,3410,3410,3410,0
20240116,095600,26266550,3410,3410,3410,3410,0
20240116,095500,26266550,3410,3410,3410,3410,0
20240116,095400,26266550,3410,3410,3410,3410,0
20240116,095300,26266550,3410,3410,3410,3410,0
20240116,095200,26266550,3410,3410,3410,3410,0
20240116,095100,26266550,3410,3420,3420,3410,1997
20240116,095000,19441495,3420,3420,3420,3420,1
20240116,094900,19438075,3420,3420,3420,3420,0
20240116,094800,19438075,3420,3420,3420,3420,0
20240116,094700,19438075,3420,3420,3420,3420,1
20240116,094600,19434655,3415,3415,3415,3415,0
20240116,094500,19434655,3415,3425,3430,3415,120
20240116,094400,19023360,3430,3430,3430,3430,0
20240116,094300,19023360,3430,3430,3430,3430,103
20240116,094200,18670070,3435,3435,3435,3435,0
20240116,094100,18670070,3435,3435,3435,3435,0
20240116,094000,18670070,3435,3435,3435,3435,94
20240116,093900,18347180,3435,3435,3435,3435,0
20240116,093800,18347180,3435,3435,3435,3435,10
20240116,093700,18312830,3420,3420,3420,3420,121
20240116,093600,17899010,3435,3435,3435,3435,0
20240116,093500,17899010,3435,3425,3435,3425,153
20240116,093400,17373925,3425,3425,3425,3425,0
20240116,093300,17373925,3425,3425,3425,3425,0
20240116,093200,17373925,3425,3425,3425,3425,32
20240116,093100,17264325,3425,3425,3425,3425,0
20240116,093000,17264325,3425,3425,3425,3425,95
20240116,092900,16938950,3420,3420,3420,3420,0
20240116,092800,16938950,3420,3420,3420,3420,17
20240116,092700,16880810,3420,3420,3420,3420,0
20240116,092600,16880810,3420,3420,3420,3420,45
20240116,092500,16726910,3420,3420,3420,3420,100
20240116,092400,16384910,3420,3420,3420,3420,54
20240116,092300,16200230,3420,3420,3420,3420,137
20240116,092200,15731690,3420,3420,3420,3420,0
20240116,092100,15731690,3420,3420,3420,3420,5
20240116,092000,15714590,3435,3435,3435,3435,0
20240116,091900,15714590,3435,3435,3435,3435,14
20240116,091800,15666500,3435,3435,3435,3435,16
20240116,091700,15611540,3415,3415,3415,3415,50
20240116,091600,15440790,3415,3435,3435,3415,19
20240116,091500,15375885,3420,3415,3420,3415,355
20240116,091400,14162385,3415,3415,3415,3415,5
20240116,091300,14145310,3410,3410,3410,3410,0
20240116,091200,14145310,3410,3410,3410,3410,0
20240116,091100,14145310,3410,3410,3410,3410,200
20240116,091000,13463310,3410,3415,3415,3410,85
20240116,090900,13173385,3415,3400,3415,3400,1394
20240116,090800,8421915,3400,3400,3400,3400,121
20240116,090700,8010515,3400,3400,3400,3400,8
20240116,090600,7983315,3400,3400,3400,3400,0
20240116,090500,7983315,3400,3400,3400,3400,1
20240116,090400,7979915,3375,3395,3400,3375,348
20240116,090300,6800170,3370,3370,3370,3370,0
20240116,090200,6800170,3370,3370,3370,3370,0
20240116,090100,6800170,3370,3370,3370,3370,0
20240116,090000,6800170,3370,3365,3380,3365,2019