KissMeData/080720/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195400,88437170,4690,4690,4690,4690,564
20240118,195300,88437170,4690,4690,4690,4690,0
20240118,195200,88437170,4690,4690,4690,4690,0
20240118,195100,88437170,4690,4690,4690,4690,0
20240118,195000,88437170,4690,4690,4690,4690,0
20240118,194900,88437170,4690,4690,4690,4690,0
20240118,194800,88437170,4690,4690,4690,4690,0
20240118,194700,88437170,4690,4690,4690,4690,0
20240118,194600,88437170,4690,4690,4690,4690,0
20240118,194500,88437170,4690,4690,4690,4690,0
20240118,194400,88437170,4690,4690,4690,4690,0
20240118,194300,88437170,4690,4690,4690,4690,0
20240118,194200,88437170,4690,4690,4690,4690,0
20240118,194100,88437170,4690,4690,4690,4690,0
20240118,194000,88437170,4690,4690,4690,4690,0
20240118,193900,88437170,4690,4690,4690,4690,0
20240118,193800,88437170,4690,4690,4690,4690,0
20240118,193700,88437170,4690,4690,4690,4690,0
20240118,193600,88437170,4690,4690,4690,4690,0
20240118,193500,88437170,4690,4690,4690,4690,0
20240118,193400,88437170,4690,4690,4690,4690,0
20240118,193300,88437170,4690,4690,4690,4690,0
20240118,193200,88437170,4690,4690,4690,4690,0
20240118,193100,88437170,4690,4690,4690,4690,0
20240118,193000,88437170,4690,4690,4690,4690,0
20240118,192900,88437170,4690,4690,4690,4690,0
20240118,192800,88437170,4690,4690,4690,4690,0
20240118,192700,88437170,4690,4690,4690,4690,0
20240118,192600,88437170,4690,4690,4690,4690,0
20240118,192500,88437170,4690,4690,4690,4690,0
20240118,192400,88437170,4690,4690,4690,4690,564
20240118,192300,88437170,4690,4690,4690,4690,0
20240118,192200,88437170,4690,4690,4690,4690,0
20240118,192100,88437170,4690,4690,4690,4690,0
20240118,192000,88437170,4690,4690,4690,4690,0
20240118,191900,88437170,4690,4690,4690,4690,0
20240118,191800,88437170,4690,4690,4690,4690,0
20240118,191700,88437170,4690,4690,4690,4690,0
20240118,191600,88437170,4690,4690,4690,4690,0
20240118,191500,88437170,4690,4690,4690,4690,0
20240118,191400,88437170,4690,4690,4690,4690,0
20240118,191300,88437170,4690,4690,4690,4690,0
20240118,191200,88437170,4690,4690,4690,4690,0
20240118,191100,88437170,4690,4690,4690,4690,0
20240118,191000,88437170,4690,4690,4690,4690,0
20240118,190900,88437170,4690,4690,4690,4690,0
20240118,190800,88437170,4690,4690,4690,4690,0
20240118,190700,88437170,4690,4690,4690,4690,0
20240118,190600,88437170,4690,4690,4690,4690,0
20240118,190500,88437170,4690,4690,4690,4690,0
20240118,190400,88437170,4690,4690,4690,4690,0
20240118,190300,88437170,4690,4690,4690,4690,0
20240118,190200,88437170,4690,4690,4690,4690,0
20240118,190100,88437170,4690,4690,4690,4690,0
20240118,190000,88437170,4690,4690,4690,4690,0
20240118,185900,88437170,4690,4690,4690,4690,0
20240118,185800,88437170,4690,4690,4690,4690,0
20240118,185700,88437170,4690,4690,4690,4690,0
20240118,185600,88437170,4690,4690,4690,4690,0
20240118,185500,88437170,4690,4690,4690,4690,0
20240118,185400,88437170,4690,4690,4690,4690,564
20240118,185300,88437170,4690,4690,4690,4690,0
20240118,185200,88437170,4690,4690,4690,4690,0
20240118,185100,88437170,4690,4690,4690,4690,0
20240118,185000,88437170,4690,4690,4690,4690,0
20240118,184900,88437170,4690,4690,4690,4690,0
20240118,184800,88437170,4690,4690,4690,4690,0
20240118,184700,88437170,4690,4690,4690,4690,0
20240118,184600,88437170,4690,4690,4690,4690,0
20240118,184500,88437170,4690,4690,4690,4690,0
20240118,184400,88437170,4690,4690,4690,4690,0
20240118,184300,88437170,4690,4690,4690,4690,0
20240118,184200,88437170,4690,4690,4690,4690,0
20240118,184100,88437170,4690,4690,4690,4690,0
20240118,184000,88437170,4690,4690,4690,4690,0
20240118,183900,88437170,4690,4690,4690,4690,0
20240118,183800,88437170,4690,4690,4690,4690,0
20240118,183700,88437170,4690,4690,4690,4690,0
20240118,183600,88437170,4690,4690,4690,4690,0
20240118,183500,88437170,4690,4690,4690,4690,0
20240118,183400,88437170,4690,4690,4690,4690,0
20240118,183300,88437170,4690,4690,4690,4690,0
20240118,183200,88437170,4690,4690,4690,4690,0
20240118,183100,88437170,4690,4690,4690,4690,0
20240118,183000,88437170,4690,4690,4690,4690,0
20240118,182900,88437170,4690,4690,4690,4690,0
20240118,182800,88437170,4690,4690,4690,4690,0
20240118,182700,88437170,4690,4690,4690,4690,0
20240118,182600,88437170,4690,4690,4690,4690,0
20240118,182500,88437170,4690,4690,4690,4690,0
20240118,182400,88437170,4690,4690,4690,4690,564
20240118,182300,88437170,4690,4690,4690,4690,0
20240118,182200,88437170,4690,4690,4690,4690,0
20240118,182100,88437170,4690,4690,4690,4690,0
20240118,182000,88437170,4690,4690,4690,4690,0
20240118,181900,88437170,4690,4690,4690,4690,0
20240118,181800,88437170,4690,4690,4690,4690,0
20240118,181700,88437170,4690,4690,4690,4690,0
20240118,181600,88437170,4690,4690,4690,4690,0
20240118,181500,88437170,4690,4690,4690,4690,0
20240118,181400,88437170,4690,4690,4690,4690,0
20240118,181300,88437170,4690,4690,4690,4690,0
20240118,181200,88437170,4690,4690,4690,4690,0
20240118,181100,88437170,4690,4690,4690,4690,0
20240118,181000,88437170,4690,4690,4690,4690,0
20240118,180900,88437170,4690,4690,4690,4690,0
20240118,180800,88437170,4690,4690,4690,4690,0
20240118,180700,88437170,4690,4690,4690,4690,0
20240118,180600,88437170,4690,4690,4690,4690,0
20240118,180500,88437170,4690,4690,4690,4690,0
20240118,180400,88437170,4690,4690,4690,4690,0
20240118,180300,88437170,4690,4690,4690,4690,0
20240118,180200,88437170,4690,4690,4690,4690,0
20240118,180100,88437170,4690,4690,4690,4690,0
20240118,180000,88437170,4690,4690,4690,4690,0
20240118,175900,88437170,4690,4690,4690,4690,0
20240118,175800,88437170,4690,4690,4690,4690,0
20240118,175700,88437170,4690,4690,4690,4690,0
20240118,175600,88437170,4690,4690,4690,4690,0
20240118,175500,88437170,4690,4690,4690,4690,0
20240118,175400,88437170,4690,4690,4690,4690,564
20240118,175300,88437170,4690,4690,4690,4690,0
20240118,175200,88437170,4690,4690,4690,4690,0
20240118,175100,88437170,4690,4690,4690,4690,0
20240118,175000,88437170,4690,4690,4690,4690,0
20240118,174900,88437170,4690,4690,4690,4690,0
20240118,174800,88437170,4690,4690,4690,4690,0
20240118,174700,88437170,4690,4690,4690,4690,0
20240118,174600,88437170,4690,4690,4690,4690,0
20240118,174500,88437170,4690,4690,4690,4690,0
20240118,174400,88437170,4690,4690,4690,4690,0
20240118,174300,88437170,4690,4690,4690,4690,0
20240118,174200,88437170,4690,4690,4690,4690,0
20240118,174100,88437170,4690,4690,4690,4690,0
20240118,174000,88437170,4690,4690,4690,4690,0
20240118,173900,88437170,4690,4690,4690,4690,0
20240118,173800,88437170,4690,4690,4690,4690,0
20240118,173700,88437170,4690,4690,4690,4690,0
20240118,173600,88437170,4690,4690,4690,4690,0
20240118,173500,88437170,4690,4690,4690,4690,0
20240118,173400,88437170,4690,4690,4690,4690,0
20240118,173300,88437170,4690,4690,4690,4690,0
20240118,173200,88437170,4690,4690,4690,4690,0
20240118,173100,88437170,4690,4690,4690,4690,0
20240118,173000,88437170,4690,4690,4690,4690,0
20240118,172900,88437170,4690,4690,4690,4690,0
20240118,172800,88437170,4690,4690,4690,4690,0
20240118,172700,88437170,4690,4690,4690,4690,0
20240118,172600,88437170,4690,4690,4690,4690,0
20240118,172500,88437170,4690,4690,4690,4690,0
20240118,172400,88437170,4690,4690,4690,4690,564
20240118,172300,88437170,4690,4690,4690,4690,0
20240118,172200,88437170,4690,4690,4690,4690,0
20240118,172100,88437170,4690,4690,4690,4690,0
20240118,172000,88437170,4690,4690,4690,4690,0
20240118,171900,88437170,4690,4690,4690,4690,0
20240118,171800,88437170,4690,4690,4690,4690,0
20240118,171700,88437170,4690,4690,4690,4690,0
20240118,171600,88437170,4690,4690,4690,4690,0
20240118,171500,88437170,4690,4690,4690,4690,0
20240118,171400,88437170,4690,4690,4690,4690,0
20240118,171300,88437170,4690,4690,4690,4690,0
20240118,171200,88437170,4690,4690,4690,4690,0
20240118,171100,88437170,4690,4690,4690,4690,0
20240118,171000,88437170,4690,4690,4690,4690,0
20240118,170900,88437170,4690,4690,4690,4690,0
20240118,170800,88437170,4690,4690,4690,4690,0
20240118,170700,88437170,4690,4690,4690,4690,0
20240118,170600,88437170,4690,4690,4690,4690,0
20240118,170500,88437170,4690,4690,4690,4690,0
20240118,170400,88437170,4690,4690,4690,4690,0
20240118,170300,88437170,4690,4690,4690,4690,0
20240118,170200,88437170,4690,4690,4690,4690,0
20240118,170100,88437170,4690,4690,4690,4690,0
20240118,170000,88437170,4690,4690,4690,4690,0
20240118,165900,88437170,4690,4690,4690,4690,0
20240118,165800,88437170,4690,4690,4690,4690,0
20240118,165700,88437170,4690,4690,4690,4690,0
20240118,165600,88437170,4690,4690,4690,4690,0
20240118,165500,88437170,4690,4690,4690,4690,0
20240118,165400,88437170,4690,4690,4690,4690,564
20240118,165300,88437170,4690,4690,4690,4690,0
20240118,165200,88437170,4690,4690,4690,4690,0
20240118,165100,88437170,4690,4690,4690,4690,0
20240118,165000,88437170,4690,4690,4690,4690,0
20240118,164900,88437170,4690,4690,4690,4690,0
20240118,164800,88437170,4690,4690,4690,4690,0
20240118,164700,88437170,4690,4690,4690,4690,0
20240118,164600,88437170,4690,4690,4690,4690,0
20240118,164500,88437170,4690,4690,4690,4690,0
20240118,164400,88437170,4690,4690,4690,4690,0
20240118,164300,88437170,4690,4690,4690,4690,0
20240118,164200,88437170,4690,4690,4690,4690,0
20240118,164100,88437170,4690,4690,4690,4690,0
20240118,164000,88437170,4690,4690,4690,4690,0
20240118,163900,88437170,4690,4690,4690,4690,0
20240118,163800,88437170,4690,4690,4690,4690,0
20240118,163700,88437170,4690,4690,4690,4690,0
20240118,163600,88437170,4690,4690,4690,4690,0
20240118,163500,88437170,4690,4690,4690,4690,0
20240118,163400,88437170,4690,4690,4690,4690,0
20240118,163300,88437170,4690,4690,4690,4690,0
20240118,163200,88437170,4690,4690,4690,4690,0
20240118,163100,88437170,4690,4690,4690,4690,0
20240118,163000,88437170,4690,4690,4690,4690,0
20240118,162900,88437170,4690,4690,4690,4690,0
20240118,162800,88437170,4690,4690,4690,4690,0
20240118,162700,88437170,4690,4690,4690,4690,0
20240118,162600,88437170,4690,4690,4690,4690,0
20240118,162500,88437170,4690,4690,4690,4690,0
20240118,162400,88437170,4690,4690,4690,4690,564
20240118,162300,88437170,4690,4690,4690,4690,0
20240118,162200,88437170,4690,4690,4690,4690,0
20240118,162100,88437170,4690,4690,4690,4690,0
20240118,162000,88437170,4690,4690,4690,4690,0
20240118,161900,88437170,4690,4690,4690,4690,0
20240118,161800,88437170,4690,4690,4690,4690,0
20240118,161700,88437170,4690,4690,4690,4690,0
20240118,161600,88437170,4690,4690,4690,4690,0
20240118,161500,88437170,4690,4690,4690,4690,0
20240118,161400,88437170,4690,4690,4690,4690,0
20240118,161300,88437170,4690,4690,4690,4690,0
20240118,161200,88437170,4690,4690,4690,4690,0
20240118,161100,88437170,4690,4690,4690,4690,0
20240118,161000,88437170,4690,4690,4690,4690,0
20240118,160900,88437170,4690,4690,4690,4690,0
20240118,160800,88437170,4690,4690,4690,4690,0
20240118,160700,88437170,4690,4690,4690,4690,0
20240118,160600,88437170,4690,4690,4690,4690,0
20240118,160500,88437170,4690,4690,4690,4690,0
20240118,160400,88437170,4690,4690,4690,4690,0
20240118,160300,88437170,4690,4690,4690,4690,0
20240118,160200,88437170,4690,4690,4690,4690,0
20240118,160100,88437170,4690,4690,4690,4690,0
20240118,160000,88437170,4690,4690,4690,4690,0
20240118,155900,88437170,4690,4690,4690,4690,0
20240118,155800,88437170,4690,4690,4690,4690,0
20240118,155700,88437170,4690,4690,4690,4690,0
20240118,155600,88437170,4690,4690,4690,4690,0
20240118,155500,88437170,4690,4690,4690,4690,0
20240118,155400,88437170,4690,4690,4690,4690,564
20240118,155300,88437170,4690,4690,4690,4690,0
20240118,155200,88437170,4690,4690,4690,4690,0
20240118,155100,88437170,4690,4690,4690,4690,0
20240118,155000,88437170,4690,4690,4690,4690,0
20240118,154900,88437170,4690,4690,4690,4690,0
20240118,154800,88437170,4690,4690,4690,4690,0
20240118,154700,88437170,4690,4690,4690,4690,0
20240118,154600,88437170,4690,4690,4690,4690,0
20240118,154500,88437170,4690,4690,4690,4690,0
20240118,154400,88437170,4690,4690,4690,4690,0
20240118,154300,88437170,4690,4690,4690,4690,0
20240118,154200,88437170,4690,4690,4690,4690,0
20240118,154100,88437170,4690,4690,4690,4690,0
20240118,154000,88437170,4690,4690,4690,4690,0
20240118,153900,88437170,4690,4690,4690,4690,0
20240118,153800,88437170,4690,4690,4690,4690,0
20240118,153700,88437170,4690,4690,4690,4690,0
20240118,153600,88437170,4690,4690,4690,4690,0
20240118,153500,88437170,4690,4690,4690,4690,0
20240118,153400,88437170,4690,4690,4690,4690,0
20240118,153300,88437170,4690,4690,4690,4690,0
20240118,153200,88437170,4690,4690,4690,4690,0
20240118,153100,88437170,4690,4690,4690,4690,0
20240118,153000,88437170,4690,4690,4690,4690,564
20240118,152900,85792010,4625,4625,4625,4625,0
20240118,152800,85792010,4625,4625,4625,4625,0
20240118,152700,85792010,4625,4625,4625,4625,0
20240118,152600,85792010,4625,4625,4625,4625,0
20240118,152500,85792010,4625,4625,4625,4625,0
20240118,152400,85792010,4625,4625,4625,4625,0
20240118,152300,85792010,4625,4625,4625,4625,0
20240118,152200,85792010,4625,4625,4625,4625,0
20240118,152100,85792010,4625,4625,4625,4625,0
20240118,152000,85792010,4625,4625,4625,4625,0
20240118,151900,85792010,4625,4630,4630,4625,77
20240118,151800,85435875,4625,4630,4630,4625,53
20240118,151700,85190490,4635,4635,4635,4635,3
20240118,151600,85176585,4635,4635,4635,4635,0
20240118,151500,85176585,4635,4635,4635,4635,0
20240118,151400,85176585,4635,4635,4635,4635,2
20240118,151300,85167315,4635,4635,4635,4635,2
20240118,151200,85158045,4635,4635,4635,4635,2
20240118,151100,85148775,4630,4635,4635,4630,49
20240118,151000,84921900,4655,4655,4655,4655,0
20240118,150900,84921900,4655,4655,4655,4655,0
20240118,150800,84921900,4655,4655,4655,4655,0
20240118,150700,84921900,4655,4655,4655,4655,0
20240118,150600,84921900,4655,4655,4655,4655,1
20240118,150500,84917245,4655,4655,4655,4655,0
20240118,150400,84917245,4655,4655,4655,4655,0
20240118,150300,84917245,4655,4655,4655,4655,0
20240118,150200,84917245,4655,4655,4655,4655,0
20240118,150100,84917245,4655,4655,4655,4655,1
20240118,150000,84912590,4635,4635,4635,4635,0
20240118,145900,84912590,4635,4635,4635,4635,0
20240118,145800,84912590,4635,4635,4635,4635,1
20240118,145700,84907955,4660,4660,4660,4660,0
20240118,145600,84907955,4660,4660,4660,4660,0
20240118,145500,84907955,4660,4660,4660,4660,0
20240118,145400,84907955,4660,4630,4660,4630,11
20240118,145300,84856805,4650,4650,4650,4650,2
20240118,145200,84847505,4630,4635,4635,4630,106
20240118,145100,84356275,4655,4655,4655,4655,0
20240118,145000,84356275,4655,4655,4655,4655,0
20240118,144900,84356275,4655,4655,4655,4655,0
20240118,144800,84356275,4655,4655,4655,4655,0
20240118,144700,84356275,4655,4655,4655,4655,227
20240118,144600,83299590,4655,4655,4655,4655,873
20240118,144500,79235775,4655,4655,4655,4655,0
20240118,144400,79235775,4655,4655,4655,4655,0
20240118,144300,79235775,4655,4655,4655,4655,0
20240118,144200,79235775,4655,4655,4655,4655,0
20240118,144100,79235775,4655,4655,4655,4655,0
20240118,144000,79235775,4655,4655,4655,4655,2
20240118,143900,79226465,4630,4635,4635,4630,537
20240118,143800,76740105,4660,4660,4660,4660,0
20240118,143700,76740105,4660,4660,4660,4660,0
20240118,143600,76740105,4660,4660,4660,4660,0
20240118,143500,76740105,4660,4660,4660,4660,0
20240118,143400,76740105,4660,4660,4660,4660,0
20240118,143300,76740105,4660,4660,4660,4660,0
20240118,143200,76740105,4660,4660,4660,4660,2
20240118,143100,76730785,4660,4660,4660,4660,0
20240118,143000,76730785,4660,4660,4660,4660,0
20240118,142900,76730785,4660,4660,4660,4660,0
20240118,142800,76730785,4660,4660,4660,4660,71
20240118,142700,76399925,4660,4660,4660,4660,0
20240118,142600,76399925,4660,4660,4660,4660,0
20240118,142500,76399925,4660,4660,4660,4660,0
20240118,142400,76399925,4660,4660,4660,4660,0
20240118,142300,76399925,4660,4660,4660,4660,0
20240118,142200,76399925,4660,4660,4660,4660,0
20240118,142100,76399925,4660,4660,4660,4660,0
20240118,142000,76399925,4660,4660,4660,4660,0
20240118,141900,76399925,4660,4660,4660,4660,0
20240118,141800,76399925,4660,4660,4660,4660,0
20240118,141700,76399925,4660,4660,4660,4660,0
20240118,141600,76399925,4660,4660,4660,4660,0
20240118,141500,76399925,4660,4660,4660,4660,0
20240118,141400,76399925,4660,4660,4660,4660,0
20240118,141300,76399925,4660,4655,4660,4655,7
20240118,141200,76367325,4635,4635,4635,4635,0
20240118,141100,76367325,4635,4635,4635,4635,0
20240118,141000,76367325,4635,4635,4635,4635,40
20240118,140900,76181925,4660,4660,4660,4660,0
20240118,140800,76181925,4660,4660,4660,4660,0
20240118,140700,76181925,4660,4660,4660,4660,0
20240118,140600,76181925,4660,4660,4660,4660,0
20240118,140500,76181925,4660,4660,4660,4660,0
20240118,140400,76181925,4660,4660,4660,4660,0
20240118,140300,76181925,4660,4660,4660,4660,0
20240118,140200,76181925,4660,4660,4660,4660,0
20240118,140100,76181925,4660,4660,4660,4660,0
20240118,140000,76181925,4660,4660,4660,4660,0
20240118,135900,76181925,4660,4655,4660,4655,7
20240118,135800,76149335,4630,4655,4655,4630,72
20240118,135700,75814200,4655,4655,4655,4655,0
20240118,135600,75814200,4655,4655,4655,4655,1
20240118,135500,75809545,4630,4630,4630,4630,0
20240118,135400,75809545,4630,4630,4630,4630,0
20240118,135300,75809545,4630,4630,4630,4630,0
20240118,135200,75809545,4630,4630,4630,4630,0
20240118,135100,75809545,4630,4630,4630,4630,100
20240118,135000,75346545,4635,4635,4635,4635,0
20240118,134900,75346545,4635,4635,4635,4635,0
20240118,134800,75346545,4635,4635,4635,4635,0
20240118,134700,75346545,4635,4635,4635,4635,0
20240118,134600,75346545,4635,4635,4635,4635,0
20240118,134500,75346545,4635,4635,4635,4635,0
20240118,134400,75346545,4635,4635,4635,4630,655
20240118,134300,72313570,4635,4635,4635,4635,0
20240118,134200,72313570,4635,4635,4635,4635,713
20240118,134100,69008815,4640,4640,4640,4640,0
20240118,134000,69008815,4640,4640,4640,4640,180
20240118,133900,68173615,4670,4670,4670,4670,0
20240118,133800,68173615,4670,4670,4670,4670,0
20240118,133700,68173615,4670,4670,4670,4670,0
20240118,133600,68173615,4670,4670,4670,4670,0
20240118,133500,68173615,4670,4670,4670,4670,0
20240118,133400,68173615,4670,4670,4670,4670,0
20240118,133300,68173615,4670,4670,4670,4670,0
20240118,133200,68173615,4670,4670,4670,4670,0
20240118,133100,68173615,4670,4670,4670,4670,0
20240118,133000,68173615,4670,4670,4670,4670,0
20240118,132900,68173615,4670,4670,4670,4670,71
20240118,132800,67842045,4640,4640,4640,4640,0
20240118,132700,67842045,4640,4640,4640,4640,0
20240118,132600,67842045,4640,4640,4640,4640,0
20240118,132500,67842045,4640,4650,4650,4640,9
20240118,132400,67800235,4670,4670,4670,4670,0
20240118,132300,67800235,4670,4670,4670,4670,0
20240118,132200,67800235,4670,4665,4670,4665,65
20240118,132100,67496735,4640,4640,4640,4640,0
20240118,132000,67496735,4640,4640,4640,4640,0
20240118,131900,67496735,4640,4640,4640,4640,0
20240118,131800,67496735,4640,4640,4640,4640,0
20240118,131700,67496735,4640,4640,4640,4640,0
20240118,131600,67496735,4640,4640,4640,4640,0
20240118,131500,67496735,4640,4640,4640,4640,0
20240118,131400,67496735,4640,4640,4640,4640,0
20240118,131300,67496735,4640,4640,4640,4640,0
20240118,131200,67496735,4640,4640,4640,4640,0
20240118,131100,67496735,4640,4640,4640,4640,0
20240118,131000,67496735,4640,4660,4660,4640,998
20240118,130900,62863725,4665,4665,4665,4665,0
20240118,130800,62863725,4665,4665,4665,4665,0
20240118,130700,62863725,4665,4665,4665,4665,0
20240118,130600,62863725,4665,4665,4665,4665,0
20240118,130500,62863725,4665,4670,4670,4665,12
20240118,130400,62807740,4675,4675,4675,4675,0
20240118,130300,62807740,4675,4675,4675,4675,0
20240118,130200,62807740,4675,4680,4680,4675,2
20240118,130100,62798385,4685,4685,4685,4685,1
20240118,130000,62793700,4685,4685,4685,4685,0
20240118,125900,62793700,4685,4685,4685,4685,0
20240118,125800,62793700,4685,4685,4685,4685,0
20240118,125700,62793700,4685,4685,4685,4685,0
20240118,125600,62793700,4685,4685,4685,4685,0
20240118,125500,62793700,4685,4685,4685,4685,0
20240118,125400,62793700,4685,4685,4685,4685,0
20240118,125300,62793700,4685,4685,4685,4685,0
20240118,125200,62793700,4685,4685,4685,4685,0
20240118,125100,62793700,4685,4685,4685,4685,0
20240118,125000,62793700,4685,4685,4685,4685,0
20240118,124900,62793700,4685,4685,4685,4685,2
20240118,124800,62784330,4690,4690,4690,4690,0
20240118,124700,62784330,4690,4690,4690,4690,0
20240118,124600,62784330,4690,4690,4690,4690,0
20240118,124500,62784330,4690,4690,4690,4690,0
20240118,124400,62784330,4690,4690,4690,4690,0
20240118,124300,62784330,4690,4690,4690,4690,0
20240118,124200,62784330,4690,4690,4690,4690,0
20240118,124100,62784330,4690,4690,4690,4690,0
20240118,124000,62784330,4690,4690,4690,4690,0
20240118,123900,62784330,4690,4690,4690,4690,0
20240118,123800,62784330,4690,4690,4690,4690,0
20240118,123700,62784330,4690,4690,4690,4690,0
20240118,123600,62784330,4690,4690,4690,4690,0
20240118,123500,62784330,4690,4690,4690,4690,0
20240118,123400,62784330,4690,4690,4690,4690,0
20240118,123300,62784330,4690,4690,4690,4690,0
20240118,123200,62784330,4690,4670,4690,4670,200
20240118,123100,61848740,4665,4665,4665,4665,0
20240118,123000,61848740,4665,4665,4665,4665,0
20240118,122900,61848740,4665,4665,4665,4665,0
20240118,122800,61848740,4665,4665,4665,4665,2
20240118,122700,61839410,4665,4665,4665,4665,0
20240118,122600,61839410,4665,4665,4665,4665,0
20240118,122500,61839410,4665,4665,4665,4665,0
20240118,122400,61839410,4665,4665,4665,4665,0
20240118,122300,61839410,4665,4670,4670,4665,6
20240118,122200,61811415,4665,4665,4665,4665,0
20240118,122100,61811415,4665,4665,4665,4665,0
20240118,122000,61811415,4665,4665,4665,4665,0
20240118,121900,61811415,4665,4665,4665,4665,0
20240118,121800,61811415,4665,4665,4665,4665,0
20240118,121700,61811415,4665,4665,4665,4665,0
20240118,121600,61811415,4665,4665,4665,4665,1
20240118,121500,61806750,4670,4675,4675,4670,2
20240118,121400,61797405,4675,4675,4675,4675,0
20240118,121300,61797405,4675,4675,4675,4675,0
20240118,121200,61797405,4675,4675,4675,4675,0
20240118,121100,61797405,4675,4675,4675,4675,0
20240118,121000,61797405,4675,4675,4675,4675,0
20240118,120900,61797405,4675,4675,4675,4675,0
20240118,120800,61797405,4675,4675,4675,4675,0
20240118,120700,61797405,4675,4675,4675,4675,0
20240118,120600,61797405,4675,4675,4675,4675,0
20240118,120500,61797405,4675,4675,4675,4675,0
20240118,120400,61797405,4675,4675,4675,4675,0
20240118,120300,61797405,4675,4675,4675,4675,0
20240118,120200,61797405,4675,4675,4675,4675,0
20240118,120100,61797405,4675,4675,4675,4675,0
20240118,120000,61797405,4675,4675,4675,4675,0
20240118,115900,61797405,4675,4675,4675,4675,0
20240118,115800,61797405,4675,4675,4675,4675,0
20240118,115700,61797405,4675,4675,4675,4675,0
20240118,115600,61797405,4675,4675,4675,4675,0
20240118,115500,61797405,4675,4675,4675,4675,0
20240118,115400,61797405,4675,4675,4675,4675,0
20240118,115300,61797405,4675,4675,4675,4675,0
20240118,115200,61797405,4675,4675,4675,4675,0
20240118,115100,61797405,4675,4675,4675,4675,0
20240118,115000,61797405,4675,4675,4675,4675,0
20240118,114900,61797405,4675,4675,4675,4675,0
20240118,114800,61797405,4675,4675,4675,4675,0
20240118,114700,61797405,4675,4675,4675,4675,1
20240118,114600,61792730,4675,4675,4675,4675,0
20240118,114500,61792730,4675,4675,4675,4675,0
20240118,114400,61792730,4675,4675,4675,4675,0
20240118,114300,61792730,4675,4675,4675,4675,0
20240118,114200,61792730,4675,4675,4675,4675,0
20240118,114100,61792730,4675,4675,4675,4675,0
20240118,114000,61792730,4675,4675,4675,4675,0
20240118,113900,61792730,4675,4675,4675,4675,0
20240118,113800,61792730,4675,4675,4675,4675,0
20240118,113700,61792730,4675,4675,4675,4675,0
20240118,113600,61792730,4675,4675,4675,4675,0
20240118,113500,61792730,4675,4675,4675,4675,1
20240118,113400,61788055,4635,4635,4635,4635,1
20240118,113300,61783420,4625,4625,4625,4625,0
20240118,113200,61783420,4625,4625,4625,4625,0
20240118,113100,61783420,4625,4660,4660,4625,187
20240118,113000,60916070,4690,4690,4690,4690,0
20240118,112900,60916070,4690,4690,4690,4690,0
20240118,112800,60916070,4690,4690,4690,4690,0
20240118,112700,60916070,4690,4690,4690,4690,100
20240118,112600,60447070,4690,4680,4690,4680,5
20240118,112500,60423650,4670,4670,4670,4670,0
20240118,112400,60423650,4670,4670,4670,4670,1
20240118,112300,60418980,4670,4670,4670,4670,0
20240118,112200,60418980,4670,4670,4670,4670,2
20240118,112100,60409640,4660,4660,4660,4660,0
20240118,112000,60409640,4660,4660,4660,4660,0
20240118,111900,60409640,4660,4660,4660,4660,0
20240118,111800,60409640,4660,4660,4660,4660,0
20240118,111700,60409640,4660,4660,4660,4660,0
20240118,111600,60409640,4660,4660,4660,4660,0
20240118,111500,60409640,4660,4660,4660,4660,539
20240118,111400,57897900,4660,4660,4660,4660,0
20240118,111300,57897900,4660,4660,4660,4660,0
20240118,111200,57897900,4660,4660,4660,4660,0
20240118,111100,57897900,4660,4660,4660,4660,103
20240118,111000,57417920,4660,4660,4660,4660,0
20240118,110900,57417920,4660,4660,4660,4660,0
20240118,110800,57417920,4660,4660,4660,4660,0
20240118,110700,57417920,4660,4660,4660,4660,0
20240118,110600,57417920,4660,4660,4660,4660,0
20240118,110500,57417920,4660,4660,4660,4660,0
20240118,110400,57417920,4660,4660,4660,4660,0
20240118,110300,57417920,4660,4660,4660,4660,0
20240118,110200,57417920,4660,4660,4660,4660,0
20240118,110100,57417920,4660,4660,4660,4660,0
20240118,110000,57417920,4660,4660,4660,4660,0
20240118,105900,57417920,4660,4660,4660,4660,50
20240118,105800,57184920,4660,4660,4660,4660,3
20240118,105700,57170940,4650,4650,4650,4650,0
20240118,105600,57170940,4650,4650,4650,4650,0
20240118,105500,57170940,4650,4650,4650,4650,0
20240118,105400,57170940,4650,4650,4650,4650,0
20240118,105300,57170940,4650,4650,4650,4650,0
20240118,105200,57170940,4650,4650,4650,4650,0
20240118,105100,57170940,4650,4650,4650,4650,0
20240118,105000,57170940,4650,4650,4650,4650,0
20240118,104900,57170940,4650,4650,4650,4650,0
20240118,104800,57170940,4650,4650,4650,4650,0
20240118,104700,57170940,4650,4650,4650,4650,0
20240118,104600,57170940,4650,4650,4650,4650,0
20240118,104500,57170940,4650,4650,4650,4650,0
20240118,104400,57170940,4650,4650,4650,4650,1
20240118,104300,57166290,4660,4660,4660,4660,0
20240118,104200,57166290,4660,4660,4660,4660,0
20240118,104100,57166290,4660,4650,4660,4650,2
20240118,104000,57156980,4660,4660,4660,4660,0
20240118,103900,57156980,4660,4660,4660,4660,0
20240118,103800,57156980,4660,4660,4660,4660,0
20240118,103700,57156980,4660,4660,4660,4660,0
20240118,103600,57156980,4660,4660,4660,4660,0
20240118,103500,57156980,4660,4660,4660,4660,0
20240118,103400,57156980,4660,4655,4660,4655,171
20240118,103300,56360900,4655,4655,4655,4655,0
20240118,103200,56360900,4655,4655,4655,4655,0
20240118,103100,56360900,4655,4655,4655,4655,0
20240118,103000,56360900,4655,4655,4655,4655,0
20240118,102900,56360900,4655,4655,4655,4655,1
20240118,102800,56356245,4655,4655,4655,4655,0
20240118,102700,56356245,4655,4655,4655,4655,0
20240118,102600,56356245,4655,4655,4655,4655,0
20240118,102500,56356245,4655,4655,4655,4655,0
20240118,102400,56356245,4655,4655,4655,4655,0
20240118,102300,56356245,4655,4655,4655,4655,0
20240118,102200,56356245,4655,4655,4655,4655,0
20240118,102100,56356245,4655,4655,4655,4655,21
20240118,102000,56258490,4655,4655,4655,4655,548
20240118,101900,53707550,4655,4650,4655,4650,10
20240118,101800,53661040,4650,4650,4650,4650,0
20240118,101700,53661040,4650,4650,4650,4650,0
20240118,101600,53661040,4650,4650,4650,4650,0
20240118,101500,53661040,4650,4650,4650,4650,0
20240118,101400,53661040,4650,4650,4650,4650,0
20240118,101300,53661040,4650,4650,4650,4650,0
20240118,101200,53661040,4650,4650,4650,4650,0
20240118,101100,53661040,4650,4650,4650,4650,0
20240118,101000,53661040,4650,4650,4650,4650,0
20240118,100900,53661040,4650,4650,4650,4650,1
20240118,100800,53656390,4620,4620,4620,4620,0
20240118,100700,53656390,4620,4620,4620,4620,1
20240118,100600,53651770,4610,4610,4610,4610,0
20240118,100500,53651770,4610,4610,4610,4610,0
20240118,100400,53651770,4610,4610,4610,4610,0
20240118,100300,53651770,4610,4610,4610,4610,0
20240118,100200,53651770,4610,4610,4610,4610,0
20240118,100100,53651770,4610,4615,4615,4610,428
20240118,100000,51678410,4610,4610,4610,4610,0
20240118,095900,51678410,4610,4610,4610,4610,0
20240118,095800,51678410,4610,4610,4610,4610,1031
20240118,095700,46925500,4610,4615,4615,4610,1153
20240118,095600,41607440,4650,4650,4650,4650,1
20240118,095500,41602790,4650,4650,4650,4650,0
20240118,095400,41602790,4650,4650,4650,4650,0
20240118,095300,41602790,4650,4650,4650,4650,1
20240118,095200,41598140,4640,4640,4640,4640,0
20240118,095100,41598140,4640,4640,4640,4640,0
20240118,095000,41598140,4640,4640,4640,4640,0
20240118,094900,41598140,4640,4640,4640,4640,0
20240118,094800,41598140,4640,4640,4640,4640,0
20240118,094700,41598140,4640,4640,4640,4640,0
20240118,094600,41598140,4640,4640,4640,4640,0
20240118,094500,41598140,4640,4640,4640,4640,100
20240118,094400,41134140,4645,4645,4645,4645,0
20240118,094300,41134140,4645,4645,4645,4645,0
20240118,094200,41134140,4645,4645,4645,4645,0
20240118,094100,41134140,4645,4645,4645,4645,0
20240118,094000,41134140,4645,4645,4645,4645,7
20240118,093900,41101625,4655,4655,4655,4655,0
20240118,093800,41101625,4655,4655,4655,4655,0
20240118,093700,41101625,4655,4655,4655,4655,0
20240118,093600,41101625,4655,4655,4655,4655,0
20240118,093500,41101625,4655,4655,4655,4655,0
20240118,093400,41101625,4655,4655,4655,4655,0
20240118,093300,41101625,4655,4655,4655,4655,0
20240118,093200,41101625,4655,4625,4655,4610,941
20240118,093100,36760265,4655,4655,4655,4655,0
20240118,093000,36760265,4655,4610,4655,4610,561
20240118,092900,34159085,4600,4600,4600,4600,0
20240118,092800,34159085,4600,4640,4640,4600,5523
20240118,092700,8721565,4655,4655,4655,4655,50
20240118,092600,8488815,4655,4655,4655,4655,0
20240118,092500,8488815,4655,4655,4655,4655,1
20240118,092400,8484160,4660,4660,4660,4660,0
20240118,092300,8484160,4660,4660,4660,4660,0
20240118,092200,8484160,4660,4660,4660,4660,0
20240118,092100,8484160,4660,4660,4660,4660,1
20240118,092000,8479500,4660,4660,4660,4660,2
20240118,091900,8470180,4660,4660,4660,4660,3
20240118,091800,8456200,4630,4630,4630,4630,0
20240118,091700,8456200,4630,4630,4630,4630,0
20240118,091600,8456200,4630,4630,4630,4630,24
20240118,091500,8345080,4630,4660,4660,4630,3
20240118,091400,8331130,4660,4660,4660,4660,0
20240118,091300,8331130,4660,4660,4660,4660,0
20240118,091200,8331130,4660,4660,4660,4660,0
20240118,091100,8331130,4660,4660,4660,4660,0
20240118,091000,8331130,4660,4660,4660,4660,0
20240118,090900,8331130,4660,4660,4660,4660,0
20240118,090800,8331130,4660,4630,4660,4630,23
20240118,090700,8224590,4630,4610,4630,4600,274
20240118,090600,6962290,4630,4630,4630,4630,0
20240118,090500,6962290,4630,4630,4630,4630,101
20240118,090400,6494660,4635,4635,4635,4635,0
20240118,090300,6494660,4635,4635,4635,4635,0
20240118,090200,6494660,4635,4620,4635,4620,94
20240118,090100,6060350,4690,4690,4690,4690,0
20240118,090000,6060350,4690,4605,4690,4605,1316