KissMeData/080720/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195400,35168150,4730,4730,4730,4730,601
20240119,195300,35168150,4730,4730,4730,4730,0
20240119,195200,35168150,4730,4730,4730,4730,0
20240119,195100,35168150,4730,4730,4730,4730,0
20240119,195000,35168150,4730,4730,4730,4730,0
20240119,194900,35168150,4730,4730,4730,4730,0
20240119,194800,35168150,4730,4730,4730,4730,0
20240119,194700,35168150,4730,4730,4730,4730,0
20240119,194600,35168150,4730,4730,4730,4730,0
20240119,194500,35168150,4730,4730,4730,4730,0
20240119,194400,35168150,4730,4730,4730,4730,0
20240119,194300,35168150,4730,4730,4730,4730,0
20240119,194200,35168150,4730,4730,4730,4730,0
20240119,194100,35168150,4730,4730,4730,4730,0
20240119,194000,35168150,4730,4730,4730,4730,0
20240119,193900,35168150,4730,4730,4730,4730,0
20240119,193800,35168150,4730,4730,4730,4730,0
20240119,193700,35168150,4730,4730,4730,4730,0
20240119,193600,35168150,4730,4730,4730,4730,0
20240119,193500,35168150,4730,4730,4730,4730,0
20240119,193400,35168150,4730,4730,4730,4730,0
20240119,193300,35168150,4730,4730,4730,4730,0
20240119,193200,35168150,4730,4730,4730,4730,0
20240119,193100,35168150,4730,4730,4730,4730,0
20240119,193000,35168150,4730,4730,4730,4730,0
20240119,192900,35168150,4730,4730,4730,4730,0
20240119,192800,35168150,4730,4730,4730,4730,0
20240119,192700,35168150,4730,4730,4730,4730,0
20240119,192600,35168150,4730,4730,4730,4730,0
20240119,192500,35168150,4730,4730,4730,4730,0
20240119,192400,35168150,4730,4730,4730,4730,601
20240119,192300,35168150,4730,4730,4730,4730,0
20240119,192200,35168150,4730,4730,4730,4730,0
20240119,192100,35168150,4730,4730,4730,4730,0
20240119,192000,35168150,4730,4730,4730,4730,0
20240119,191900,35168150,4730,4730,4730,4730,0
20240119,191800,35168150,4730,4730,4730,4730,0
20240119,191700,35168150,4730,4730,4730,4730,0
20240119,191600,35168150,4730,4730,4730,4730,0
20240119,191500,35168150,4730,4730,4730,4730,0
20240119,191400,35168150,4730,4730,4730,4730,0
20240119,191300,35168150,4730,4730,4730,4730,0
20240119,191200,35168150,4730,4730,4730,4730,0
20240119,191100,35168150,4730,4730,4730,4730,0
20240119,191000,35168150,4730,4730,4730,4730,0
20240119,190900,35168150,4730,4730,4730,4730,0
20240119,190800,35168150,4730,4730,4730,4730,0
20240119,190700,35168150,4730,4730,4730,4730,0
20240119,190600,35168150,4730,4730,4730,4730,0
20240119,190500,35168150,4730,4730,4730,4730,0
20240119,190400,35168150,4730,4730,4730,4730,0
20240119,190300,35168150,4730,4730,4730,4730,0
20240119,190200,35168150,4730,4730,4730,4730,0
20240119,190100,35168150,4730,4730,4730,4730,0
20240119,190000,35168150,4730,4730,4730,4730,0
20240119,185900,35168150,4730,4730,4730,4730,0
20240119,185800,35168150,4730,4730,4730,4730,0
20240119,185700,35168150,4730,4730,4730,4730,0
20240119,185600,35168150,4730,4730,4730,4730,0
20240119,185500,35168150,4730,4730,4730,4730,0
20240119,185400,35168150,4730,4730,4730,4730,601
20240119,185300,35168150,4730,4730,4730,4730,0
20240119,185200,35168150,4730,4730,4730,4730,0
20240119,185100,35168150,4730,4730,4730,4730,0
20240119,185000,35168150,4730,4730,4730,4730,0
20240119,184900,35168150,4730,4730,4730,4730,0
20240119,184800,35168150,4730,4730,4730,4730,0
20240119,184700,35168150,4730,4730,4730,4730,0
20240119,184600,35168150,4730,4730,4730,4730,0
20240119,184500,35168150,4730,4730,4730,4730,0
20240119,184400,35168150,4730,4730,4730,4730,0
20240119,184300,35168150,4730,4730,4730,4730,0
20240119,184200,35168150,4730,4730,4730,4730,0
20240119,184100,35168150,4730,4730,4730,4730,0
20240119,184000,35168150,4730,4730,4730,4730,0
20240119,183900,35168150,4730,4730,4730,4730,0
20240119,183800,35168150,4730,4730,4730,4730,0
20240119,183700,35168150,4730,4730,4730,4730,0
20240119,183600,35168150,4730,4730,4730,4730,0
20240119,183500,35168150,4730,4730,4730,4730,0
20240119,183400,35168150,4730,4730,4730,4730,0
20240119,183300,35168150,4730,4730,4730,4730,0
20240119,183200,35168150,4730,4730,4730,4730,0
20240119,183100,35168150,4730,4730,4730,4730,0
20240119,183000,35168150,4730,4730,4730,4730,0
20240119,182900,35168150,4730,4730,4730,4730,0
20240119,182800,35168150,4730,4730,4730,4730,0
20240119,182700,35168150,4730,4730,4730,4730,0
20240119,182600,35168150,4730,4730,4730,4730,0
20240119,182500,35168150,4730,4730,4730,4730,0
20240119,182400,35168150,4730,4730,4730,4730,601
20240119,182300,35168150,4730,4730,4730,4730,0
20240119,182200,35168150,4730,4730,4730,4730,0
20240119,182100,35168150,4730,4730,4730,4730,0
20240119,182000,35168150,4730,4730,4730,4730,0
20240119,181900,35168150,4730,4730,4730,4730,0
20240119,181800,35168150,4730,4730,4730,4730,0
20240119,181700,35168150,4730,4730,4730,4730,0
20240119,181600,35168150,4730,4730,4730,4730,0
20240119,181500,35168150,4730,4730,4730,4730,0
20240119,181400,35168150,4730,4730,4730,4730,0
20240119,181300,35168150,4730,4730,4730,4730,0
20240119,181200,35168150,4730,4730,4730,4730,0
20240119,181100,35168150,4730,4730,4730,4730,0
20240119,181000,35168150,4730,4730,4730,4730,0
20240119,180900,35168150,4730,4730,4730,4730,0
20240119,180800,35168150,4730,4730,4730,4730,0
20240119,180700,35168150,4730,4730,4730,4730,0
20240119,180600,35168150,4730,4730,4730,4730,0
20240119,180500,35168150,4730,4730,4730,4730,0
20240119,180400,35168150,4730,4730,4730,4730,0
20240119,180300,35168150,4730,4730,4730,4730,0
20240119,180200,35168150,4730,4730,4730,4730,0
20240119,180100,35168150,4730,4730,4730,4730,0
20240119,180000,35168150,4730,4730,4730,4730,0
20240119,175900,35168150,4730,4730,4730,4730,0
20240119,175800,35168150,4730,4730,4730,4730,0
20240119,175700,35168150,4730,4730,4730,4730,0
20240119,175600,35168150,4730,4730,4730,4730,0
20240119,175500,35168150,4730,4730,4730,4730,0
20240119,175400,35168150,4730,4730,4730,4730,601
20240119,175300,35168150,4730,4730,4730,4730,0
20240119,175200,35168150,4730,4730,4730,4730,0
20240119,175100,35168150,4730,4730,4730,4730,0
20240119,175000,35168150,4730,4730,4730,4730,0
20240119,174900,35168150,4730,4730,4730,4730,0
20240119,174800,35168150,4730,4730,4730,4730,0
20240119,174700,35168150,4730,4730,4730,4730,0
20240119,174600,35168150,4730,4730,4730,4730,0
20240119,174500,35168150,4730,4730,4730,4730,0
20240119,174400,35168150,4730,4730,4730,4730,0
20240119,174300,35168150,4730,4730,4730,4730,0
20240119,174200,35168150,4730,4730,4730,4730,0
20240119,174100,35168150,4730,4730,4730,4730,0
20240119,174000,35168150,4730,4730,4730,4730,0
20240119,173900,35168150,4730,4730,4730,4730,0
20240119,173800,35168150,4730,4730,4730,4730,0
20240119,173700,35168150,4730,4730,4730,4730,0
20240119,173600,35168150,4730,4730,4730,4730,0
20240119,173500,35168150,4730,4730,4730,4730,0
20240119,173400,35168150,4730,4730,4730,4730,0
20240119,173300,35168150,4730,4730,4730,4730,0
20240119,173200,35168150,4730,4730,4730,4730,0
20240119,173100,35168150,4730,4730,4730,4730,0
20240119,173000,35168150,4730,4730,4730,4730,0
20240119,172900,35168150,4730,4730,4730,4730,0
20240119,172800,35168150,4730,4730,4730,4730,0
20240119,172700,35168150,4730,4730,4730,4730,0
20240119,172600,35168150,4730,4730,4730,4730,0
20240119,172500,35168150,4730,4730,4730,4730,0
20240119,172400,35168150,4730,4730,4730,4730,601
20240119,172300,35168150,4730,4730,4730,4730,0
20240119,172200,35168150,4730,4730,4730,4730,0
20240119,172100,35168150,4730,4730,4730,4730,0
20240119,172000,35168150,4730,4730,4730,4730,0
20240119,171900,35168150,4730,4730,4730,4730,0
20240119,171800,35168150,4730,4730,4730,4730,0
20240119,171700,35168150,4730,4730,4730,4730,0
20240119,171600,35168150,4730,4730,4730,4730,0
20240119,171500,35168150,4730,4730,4730,4730,0
20240119,171400,35168150,4730,4730,4730,4730,0
20240119,171300,35168150,4730,4730,4730,4730,0
20240119,171200,35168150,4730,4730,4730,4730,0
20240119,171100,35168150,4730,4730,4730,4730,0
20240119,171000,35168150,4730,4730,4730,4730,0
20240119,170900,35168150,4730,4730,4730,4730,0
20240119,170800,35168150,4730,4730,4730,4730,0
20240119,170700,35168150,4730,4730,4730,4730,0
20240119,170600,35168150,4730,4730,4730,4730,0
20240119,170500,35168150,4730,4730,4730,4730,0
20240119,170400,35168150,4730,4730,4730,4730,0
20240119,170300,35168150,4730,4730,4730,4730,0
20240119,170200,35168150,4730,4730,4730,4730,0
20240119,170100,35168150,4730,4730,4730,4730,0
20240119,170000,35168150,4730,4730,4730,4730,0
20240119,165900,35168150,4730,4730,4730,4730,0
20240119,165800,35168150,4730,4730,4730,4730,0
20240119,165700,35168150,4730,4730,4730,4730,0
20240119,165600,35168150,4730,4730,4730,4730,0
20240119,165500,35168150,4730,4730,4730,4730,0
20240119,165400,35168150,4730,4730,4730,4730,601
20240119,165300,35168150,4730,4730,4730,4730,0
20240119,165200,35168150,4730,4730,4730,4730,0
20240119,165100,35168150,4730,4730,4730,4730,0
20240119,165000,35168150,4730,4730,4730,4730,0
20240119,164900,35168150,4730,4730,4730,4730,0
20240119,164800,35168150,4730,4730,4730,4730,0
20240119,164700,35168150,4730,4730,4730,4730,0
20240119,164600,35168150,4730,4730,4730,4730,0
20240119,164500,35168150,4730,4730,4730,4730,0
20240119,164400,35168150,4730,4730,4730,4730,0
20240119,164300,35168150,4730,4730,4730,4730,0
20240119,164200,35168150,4730,4730,4730,4730,0
20240119,164100,35168150,4730,4730,4730,4730,0
20240119,164000,35168150,4730,4730,4730,4730,0
20240119,163900,35168150,4730,4730,4730,4730,0
20240119,163800,35168150,4730,4730,4730,4730,0
20240119,163700,35168150,4730,4730,4730,4730,0
20240119,163600,35168150,4730,4730,4730,4730,0
20240119,163500,35168150,4730,4730,4730,4730,0
20240119,163400,35168150,4730,4730,4730,4730,0
20240119,163300,35168150,4730,4730,4730,4730,0
20240119,163200,35168150,4730,4730,4730,4730,0
20240119,163100,35168150,4730,4730,4730,4730,0
20240119,163000,35168150,4730,4730,4730,4730,0
20240119,162900,35168150,4730,4730,4730,4730,0
20240119,162800,35168150,4730,4730,4730,4730,0
20240119,162700,35168150,4730,4730,4730,4730,0
20240119,162600,35168150,4730,4730,4730,4730,0
20240119,162500,35168150,4730,4730,4730,4730,0
20240119,162400,35168150,4730,4730,4730,4730,601
20240119,162300,35168150,4730,4730,4730,4730,0
20240119,162200,35168150,4730,4730,4730,4730,0
20240119,162100,35168150,4730,4730,4730,4730,0
20240119,162000,35168150,4730,4730,4730,4730,0
20240119,161900,35168150,4730,4730,4730,4730,0
20240119,161800,35168150,4730,4730,4730,4730,0
20240119,161700,35168150,4730,4730,4730,4730,0
20240119,161600,35168150,4730,4730,4730,4730,0
20240119,161500,35168150,4730,4730,4730,4730,0
20240119,161400,35168150,4730,4730,4730,4730,0
20240119,161300,35168150,4730,4730,4730,4730,0
20240119,161200,35168150,4730,4730,4730,4730,0
20240119,161100,35168150,4730,4730,4730,4730,0
20240119,161000,35168150,4730,4730,4730,4730,0
20240119,160900,35168150,4730,4730,4730,4730,0
20240119,160800,35168150,4730,4730,4730,4730,0
20240119,160700,35168150,4730,4730,4730,4730,0
20240119,160600,35168150,4730,4730,4730,4730,0
20240119,160500,35168150,4730,4730,4730,4730,0
20240119,160400,35168150,4730,4730,4730,4730,0
20240119,160300,35168150,4730,4730,4730,4730,0
20240119,160200,35168150,4730,4730,4730,4730,0
20240119,160100,35168150,4730,4730,4730,4730,0
20240119,160000,35168150,4730,4730,4730,4730,0
20240119,155900,35168150,4730,4730,4730,4730,0
20240119,155800,35168150,4730,4730,4730,4730,0
20240119,155700,35168150,4730,4730,4730,4730,0
20240119,155600,35168150,4730,4730,4730,4730,0
20240119,155500,35168150,4730,4730,4730,4730,0
20240119,155400,35168150,4730,4730,4730,4730,601
20240119,155300,35168150,4730,4730,4730,4730,0
20240119,155200,35168150,4730,4730,4730,4730,0
20240119,155100,35168150,4730,4730,4730,4730,0
20240119,155000,35168150,4730,4730,4730,4730,0
20240119,154900,35168150,4730,4730,4730,4730,0
20240119,154800,35168150,4730,4730,4730,4730,0
20240119,154700,35168150,4730,4730,4730,4730,0
20240119,154600,35168150,4730,4730,4730,4730,0
20240119,154500,35168150,4730,4730,4730,4730,0
20240119,154400,35168150,4730,4730,4730,4730,0
20240119,154300,35168150,4730,4730,4730,4730,0
20240119,154200,35168150,4730,4730,4730,4730,0
20240119,154100,35168150,4730,4730,4730,4730,0
20240119,154000,35168150,4730,4730,4730,4730,0
20240119,153900,35168150,4730,4730,4730,4730,0
20240119,153800,35168150,4730,4730,4730,4730,0
20240119,153700,35168150,4730,4730,4730,4730,0
20240119,153600,35168150,4730,4730,4730,4730,0
20240119,153500,35168150,4730,4730,4730,4730,0
20240119,153400,35168150,4730,4730,4730,4730,0
20240119,153300,35168150,4730,4730,4730,4730,0
20240119,153200,35168150,4730,4730,4730,4730,0
20240119,153100,35168150,4730,4730,4730,4730,0
20240119,153000,35168150,4730,4730,4730,4730,601
20240119,152900,32325420,4730,4730,4730,4730,0
20240119,152800,32325420,4730,4730,4730,4730,0
20240119,152700,32325420,4730,4730,4730,4730,0
20240119,152600,32325420,4730,4730,4730,4730,0
20240119,152500,32325420,4730,4730,4730,4730,0
20240119,152400,32325420,4730,4730,4730,4730,0
20240119,152300,32325420,4730,4730,4730,4730,0
20240119,152200,32325420,4730,4730,4730,4730,0
20240119,152100,32325420,4730,4730,4730,4730,0
20240119,152000,32325420,4730,4730,4730,4730,0
20240119,151900,32325420,4730,4720,4730,4700,224
20240119,151800,31266995,4720,4700,4720,4700,79
20240119,151700,30895675,4705,4705,4705,4705,5
20240119,151600,30872150,4720,4720,4720,4720,0
20240119,151500,30872150,4720,4720,4720,4720,2
20240119,151400,30862710,4720,4720,4720,4720,0
20240119,151300,30862710,4720,4720,4720,4720,0
20240119,151200,30862710,4720,4720,4720,4720,1
20240119,151100,30857990,4700,4700,4700,4700,0
20240119,151000,30857990,4700,4700,4700,4700,0
20240119,150900,30857990,4700,4700,4700,4700,0
20240119,150800,30857990,4700,4700,4700,4700,9
20240119,150700,30815690,4720,4720,4720,4720,0
20240119,150600,30815690,4720,4720,4720,4720,0
20240119,150500,30815690,4720,4720,4720,4720,0
20240119,150400,30815690,4720,4720,4720,4720,0
20240119,150300,30815690,4720,4720,4720,4720,0
20240119,150200,30815690,4720,4720,4720,4720,0
20240119,150100,30815690,4720,4720,4720,4720,0
20240119,150000,30815690,4720,4720,4720,4720,0
20240119,145900,30815690,4720,4720,4720,4720,0
20240119,145800,30815690,4720,4720,4720,4720,0
20240119,145700,30815690,4720,4720,4720,4720,0
20240119,145600,30815690,4720,4720,4720,4720,0
20240119,145500,30815690,4720,4720,4720,4720,0
20240119,145400,30815690,4720,4720,4720,4720,0
20240119,145300,30815690,4720,4720,4720,4720,1
20240119,145200,30810970,4705,4705,4705,4705,0
20240119,145100,30810970,4705,4705,4705,4705,0
20240119,145000,30810970,4705,4705,4705,4705,0
20240119,144900,30810970,4705,4705,4705,4705,0
20240119,144800,30810970,4705,4705,4705,4705,11
20240119,144700,30759215,4715,4715,4715,4715,0
20240119,144600,30759215,4715,4715,4715,4715,0
20240119,144500,30759215,4715,4715,4715,4715,0
20240119,144400,30759215,4715,4715,4715,4715,0
20240119,144300,30759215,4715,4715,4715,4715,0
20240119,144200,30759215,4715,4715,4715,4715,0
20240119,144100,30759215,4715,4715,4715,4715,401
20240119,144000,28868500,4710,4710,4710,4710,0
20240119,143900,28868500,4710,4710,4710,4710,0
20240119,143800,28868500,4710,4710,4710,4710,0
20240119,143700,28868500,4710,4710,4710,4710,0
20240119,143600,28868500,4710,4710,4710,4710,0
20240119,143500,28868500,4710,4710,4710,4710,0
20240119,143400,28868500,4710,4710,4710,4710,0
20240119,143300,28868500,4710,4710,4710,4710,0
20240119,143200,28868500,4710,4710,4710,4710,0
20240119,143100,28868500,4710,4710,4710,4710,0
20240119,143000,28868500,4710,4710,4710,4710,0
20240119,142900,28868500,4710,4710,4710,4710,30
20240119,142800,28727200,4715,4715,4715,4715,70
20240119,142700,28397150,4705,4705,4705,4705,22
20240119,142600,28293640,4700,4700,4700,4700,300
20240119,142500,26883640,4715,4715,4715,4715,0
20240119,142400,26883640,4715,4715,4715,4715,0
20240119,142300,26883640,4715,4715,4715,4715,2
20240119,142200,26874210,4715,4715,4715,4715,0
20240119,142100,26874210,4715,4715,4715,4715,0
20240119,142000,26874210,4715,4715,4715,4715,0
20240119,141900,26874210,4715,4715,4715,4715,0
20240119,141800,26874210,4715,4715,4715,4715,0
20240119,141700,26874210,4715,4715,4715,4715,0
20240119,141600,26874210,4715,4715,4715,4715,1
20240119,141500,26869495,4705,4705,4705,4705,1
20240119,141400,26864790,4715,4715,4715,4715,0
20240119,141300,26864790,4715,4715,4715,4715,0
20240119,141200,26864790,4715,4715,4715,4715,0
20240119,141100,26864790,4715,4705,4715,4705,3
20240119,141000,26850665,4705,4705,4705,4705,0
20240119,140900,26850665,4705,4705,4705,4705,125
20240119,140800,26262540,4705,4705,4705,4705,0
20240119,140700,26262540,4705,4705,4705,4705,0
20240119,140600,26262540,4705,4705,4705,4705,0
20240119,140500,26262540,4705,4705,4705,4705,0
20240119,140400,26262540,4705,4705,4705,4705,0
20240119,140300,26262540,4705,4705,4705,4705,0
20240119,140200,26262540,4705,4705,4705,4705,0
20240119,140100,26262540,4705,4705,4705,4705,0
20240119,140000,26262540,4705,4705,4705,4705,0
20240119,135900,26262540,4705,4705,4705,4705,0
20240119,135800,26262540,4705,4705,4705,4705,70
20240119,135700,25933190,4705,4705,4705,4705,0
20240119,135600,25933190,4705,4705,4705,4705,0
20240119,135500,25933190,4705,4705,4705,4705,0
20240119,135400,25933190,4705,4705,4705,4705,0
20240119,135300,25933190,4705,4705,4705,4705,0
20240119,135200,25933190,4705,4705,4705,4705,0
20240119,135100,25933190,4705,4705,4705,4705,0
20240119,135000,25933190,4705,4705,4705,4705,0
20240119,134900,25933190,4705,4705,4705,4705,0
20240119,134800,25933190,4705,4705,4705,4705,0
20240119,134700,25933190,4705,4705,4705,4705,0
20240119,134600,25933190,4705,4705,4705,4705,0
20240119,134500,25933190,4705,4705,4705,4705,0
20240119,134400,25933190,4705,4705,4705,4705,0
20240119,134300,25933190,4705,4705,4705,4705,0
20240119,134200,25933190,4705,4705,4705,4705,0
20240119,134100,25933190,4705,4705,4705,4705,0
20240119,134000,25933190,4705,4705,4705,4705,0
20240119,133900,25933190,4705,4705,4705,4705,0
20240119,133800,25933190,4705,4705,4705,4705,39
20240119,133700,25749695,4710,4710,4710,4710,21
20240119,133600,25650785,4710,4710,4710,4710,0
20240119,133500,25650785,4710,4710,4710,4710,0
20240119,133400,25650785,4710,4710,4710,4710,0
20240119,133300,25650785,4710,4710,4710,4710,0
20240119,133200,25650785,4710,4710,4710,4710,0
20240119,133100,25650785,4710,4710,4710,4710,0
20240119,133000,25650785,4710,4710,4710,4710,0
20240119,132900,25650785,4710,4710,4710,4710,49
20240119,132800,25419995,4710,4710,4710,4710,2
20240119,132700,25410575,4720,4720,4720,4720,0
20240119,132600,25410575,4720,4720,4720,4720,0
20240119,132500,25410575,4720,4720,4720,4720,0
20240119,132400,25410575,4720,4720,4720,4720,0
20240119,132300,25410575,4720,4720,4720,4720,0
20240119,132200,25410575,4720,4720,4720,4720,0
20240119,132100,25410575,4720,4720,4720,4720,0
20240119,132000,25410575,4720,4720,4720,4720,0
20240119,131900,25410575,4720,4720,4720,4720,0
20240119,131800,25410575,4720,4720,4720,4720,0
20240119,131700,25410575,4720,4720,4720,4720,0
20240119,131600,25410575,4720,4720,4720,4720,0
20240119,131500,25410575,4720,4720,4720,4720,0
20240119,131400,25410575,4720,4720,4720,4720,0
20240119,131300,25410575,4720,4720,4720,4720,0
20240119,131200,25410575,4720,4720,4720,4720,0
20240119,131100,25410575,4720,4720,4720,4720,0
20240119,131000,25410575,4720,4720,4720,4720,0
20240119,130900,25410575,4720,4720,4720,4720,0
20240119,130800,25410575,4720,4720,4720,4720,0
20240119,130700,25410575,4720,4720,4720,4720,0
20240119,130600,25410575,4720,4720,4720,4720,0
20240119,130500,25410575,4720,4720,4720,4720,0
20240119,130400,25410575,4720,4720,4720,4720,0
20240119,130300,25410575,4720,4720,4720,4720,0
20240119,130200,25410575,4720,4720,4720,4720,0
20240119,130100,25410575,4720,4720,4720,4720,0
20240119,130000,25410575,4720,4720,4720,4720,0
20240119,125900,25410575,4720,4720,4720,4720,1
20240119,125800,25405855,4705,4705,4705,4705,0
20240119,125700,25405855,4705,4705,4705,4705,0
20240119,125600,25405855,4705,4705,4705,4705,0
20240119,125500,25405855,4705,4705,4705,4705,104
20240119,125400,24916535,4720,4720,4720,4720,0
20240119,125300,24916535,4720,4720,4720,4720,0
20240119,125200,24916535,4720,4720,4720,4720,0
20240119,125100,24916535,4720,4720,4720,4720,0
20240119,125000,24916535,4720,4720,4720,4720,0
20240119,124900,24916535,4720,4720,4720,4720,0
20240119,124800,24916535,4720,4720,4720,4720,0
20240119,124700,24916535,4720,4720,4720,4720,0
20240119,124600,24916535,4720,4720,4720,4720,0
20240119,124500,24916535,4720,4720,4720,4720,0
20240119,124400,24916535,4720,4720,4720,4720,0
20240119,124300,24916535,4720,4720,4720,4720,0
20240119,124200,24916535,4720,4720,4720,4720,0
20240119,124100,24916535,4720,4720,4720,4720,0
20240119,124000,24916535,4720,4720,4720,4720,0
20240119,123900,24916535,4720,4720,4720,4720,0
20240119,123800,24916535,4720,4720,4720,4720,0
20240119,123700,24916535,4720,4720,4720,4720,0
20240119,123600,24916535,4720,4720,4720,4720,5
20240119,123500,24892935,4720,4720,4720,4720,0
20240119,123400,24892935,4720,4720,4720,4720,0
20240119,123300,24892935,4720,4720,4720,4720,0
20240119,123200,24892935,4720,4720,4720,4720,1
20240119,123100,24888215,4705,4705,4705,4705,0
20240119,123000,24888215,4705,4705,4705,4705,0
20240119,122900,24888215,4705,4705,4705,4705,0
20240119,122800,24888215,4705,4705,4705,4705,0
20240119,122700,24888215,4705,4705,4705,4705,0
20240119,122600,24888215,4705,4705,4705,4705,0
20240119,122500,24888215,4705,4710,4710,4705,17
20240119,122400,24808180,4720,4720,4720,4720,0
20240119,122300,24808180,4720,4720,4720,4720,2
20240119,122200,24798740,4725,4725,4725,4725,0
20240119,122100,24798740,4725,4725,4725,4725,0
20240119,122000,24798740,4725,4725,4725,4725,0
20240119,121900,24798740,4725,4725,4725,4725,0
20240119,121800,24798740,4725,4725,4725,4725,0
20240119,121700,24798740,4725,4725,4725,4725,0
20240119,121600,24798740,4725,4725,4725,4725,0
20240119,121500,24798740,4725,4725,4725,4725,0
20240119,121400,24798740,4725,4725,4725,4725,0
20240119,121300,24798740,4725,4725,4725,4725,0
20240119,121200,24798740,4725,4725,4725,4725,0
20240119,121100,24798740,4725,4725,4725,4725,0
20240119,121000,24798740,4725,4725,4725,4725,0
20240119,120900,24798740,4725,4725,4725,4725,0
20240119,120800,24798740,4725,4725,4725,4725,12
20240119,120700,24742040,4725,4725,4725,4725,0
20240119,120600,24742040,4725,4725,4725,4725,0
20240119,120500,24742040,4725,4725,4725,4725,0
20240119,120400,24742040,4725,4725,4725,4725,5
20240119,120300,24718415,4725,4725,4725,4725,0
20240119,120200,24718415,4725,4720,4725,4720,34
20240119,120100,24557930,4720,4720,4720,4720,0
20240119,120000,24557930,4720,4720,4720,4720,0
20240119,115900,24557930,4720,4720,4720,4720,0
20240119,115800,24557930,4720,4720,4720,4720,0
20240119,115700,24557930,4720,4720,4720,4720,0
20240119,115600,24557930,4720,4720,4720,4720,0
20240119,115500,24557930,4720,4720,4720,4720,0
20240119,115400,24557930,4720,4720,4720,4720,1
20240119,115300,24553210,4705,4705,4705,4705,0
20240119,115200,24553210,4705,4705,4705,4705,0
20240119,115100,24553210,4705,4705,4705,4705,0
20240119,115000,24553210,4705,4705,4705,4705,1
20240119,114900,24548505,4720,4720,4720,4720,0
20240119,114800,24548505,4720,4720,4720,4720,0
20240119,114700,24548505,4720,4720,4720,4720,0
20240119,114600,24548505,4720,4715,4720,4715,3
20240119,114500,24534355,4720,4720,4720,4720,0
20240119,114400,24534355,4720,4720,4720,4720,0
20240119,114300,24534355,4720,4720,4720,4720,0
20240119,114200,24534355,4720,4720,4720,4720,0
20240119,114100,24534355,4720,4720,4720,4720,0
20240119,114000,24534355,4720,4720,4720,4720,0
20240119,113900,24534355,4720,4720,4720,4720,0
20240119,113800,24534355,4720,4720,4720,4720,0
20240119,113700,24534355,4720,4720,4720,4720,0
20240119,113600,24534355,4720,4720,4720,4720,0
20240119,113500,24534355,4720,4720,4720,4720,0
20240119,113400,24534355,4720,4720,4720,4720,0
20240119,113300,24534355,4720,4720,4720,4720,1
20240119,113200,24529635,4715,4715,4715,4715,0
20240119,113100,24529635,4715,4715,4715,4715,0
20240119,113000,24529635,4715,4715,4715,4715,70
20240119,112900,24199585,4715,4715,4715,4715,0
20240119,112800,24199585,4715,4715,4715,4715,0
20240119,112700,24199585,4715,4715,4715,4715,0
20240119,112600,24199585,4715,4715,4715,4715,0
20240119,112500,24199585,4715,4715,4715,4715,0
20240119,112400,24199585,4715,4715,4715,4715,0
20240119,112300,24199585,4715,4715,4715,4715,0
20240119,112200,24199585,4715,4715,4715,4715,0
20240119,112100,24199585,4715,4715,4715,4715,0
20240119,112000,24199585,4715,4715,4715,4715,0
20240119,111900,24199585,4715,4715,4715,4715,0
20240119,111800,24199585,4715,4715,4715,4715,0
20240119,111700,24199585,4715,4715,4715,4715,0
20240119,111600,24199585,4715,4715,4715,4715,0
20240119,111500,24199585,4715,4715,4715,4715,0
20240119,111400,24199585,4715,4715,4715,4715,0
20240119,111300,24199585,4715,4715,4715,4715,0
20240119,111200,24199585,4715,4715,4715,4715,0
20240119,111100,24199585,4715,4715,4715,4715,0
20240119,111000,24199585,4715,4715,4715,4715,5
20240119,110900,24176010,4715,4715,4715,4715,0
20240119,110800,24176010,4715,4715,4715,4715,0
20240119,110700,24176010,4715,4715,4715,4715,0
20240119,110600,24176010,4715,4715,4715,4715,2009
20240119,110500,14703575,4720,4720,4720,4720,0
20240119,110400,14703575,4720,4720,4720,4720,0
20240119,110300,14703575,4720,4720,4720,4720,0
20240119,110200,14703575,4720,4720,4720,4720,0
20240119,110100,14703575,4720,4720,4720,4720,0
20240119,110000,14703575,4720,4720,4720,4720,0
20240119,105900,14703575,4720,4720,4720,4720,0
20240119,105800,14703575,4720,4720,4720,4720,0
20240119,105700,14703575,4720,4720,4720,4720,0
20240119,105600,14703575,4720,4720,4720,4720,0
20240119,105500,14703575,4720,4720,4720,4720,20
20240119,105400,14609175,4725,4725,4725,4725,0
20240119,105300,14609175,4725,4725,4725,4725,0
20240119,105200,14609175,4725,4725,4725,4725,0
20240119,105100,14609175,4725,4725,4725,4725,0
20240119,105000,14609175,4725,4725,4725,4725,0
20240119,104900,14609175,4725,4725,4725,4725,0
20240119,104800,14609175,4725,4725,4725,4725,0
20240119,104700,14609175,4725,4725,4725,4725,0
20240119,104600,14609175,4725,4725,4725,4725,0
20240119,104500,14609175,4725,4725,4725,4725,0
20240119,104400,14609175,4725,4725,4725,4725,0
20240119,104300,14609175,4725,4725,4725,4725,0
20240119,104200,14609175,4725,4725,4725,4725,0
20240119,104100,14609175,4725,4725,4725,4725,0
20240119,104000,14609175,4725,4725,4725,4725,0
20240119,103900,14609175,4725,4725,4725,4725,0
20240119,103800,14609175,4725,4725,4725,4725,20
20240119,103700,14514675,4725,4725,4725,4725,0
20240119,103600,14514675,4725,4725,4725,4725,0
20240119,103500,14514675,4725,4725,4725,4725,0
20240119,103400,14514675,4725,4725,4725,4725,0
20240119,103300,14514675,4725,4725,4725,4725,0
20240119,103200,14514675,4725,4725,4725,4725,0
20240119,103100,14514675,4725,4725,4725,4725,0
20240119,103000,14514675,4725,4725,4725,4725,0
20240119,102900,14514675,4725,4725,4725,4725,1
20240119,102800,14509950,4715,4715,4715,4715,0
20240119,102700,14509950,4715,4715,4715,4715,0
20240119,102600,14509950,4715,4715,4715,4715,0
20240119,102500,14509950,4715,4715,4715,4715,0
20240119,102400,14509950,4715,4715,4715,4715,383
20240119,102300,12704105,4725,4725,4725,4725,1
20240119,102200,12699380,4715,4715,4715,4715,0
20240119,102100,12699380,4715,4715,4715,4715,0
20240119,102000,12699380,4715,4715,4715,4715,0
20240119,101900,12699380,4715,4715,4715,4715,0
20240119,101800,12699380,4715,4715,4715,4715,0
20240119,101700,12699380,4715,4715,4715,4715,367
20240119,101600,10968975,4715,4715,4715,4715,407
20240119,101500,9049970,4720,4720,4720,4720,0
20240119,101400,9049970,4720,4720,4720,4720,104
20240119,101300,8559090,4715,4720,4720,4715,123
20240119,101200,7978610,4760,4760,4760,4760,1
20240119,101100,7973850,4760,4760,4760,4760,0
20240119,101000,7973850,4760,4760,4760,4760,0
20240119,100900,7973850,4760,4760,4760,4760,0
20240119,100800,7973850,4760,4760,4760,4760,0
20240119,100700,7973850,4760,4760,4760,4760,0
20240119,100600,7973850,4760,4760,4760,4760,0
20240119,100500,7973850,4760,4760,4760,4760,0
20240119,100400,7973850,4760,4760,4760,4760,0
20240119,100300,7973850,4760,4760,4760,4760,0
20240119,100200,7973850,4760,4760,4760,4760,0
20240119,100100,7973850,4760,4760,4760,4760,0
20240119,100000,7973850,4760,4760,4760,4760,0
20240119,095900,7973850,4760,4760,4760,4760,0
20240119,095800,7973850,4760,4760,4760,4760,0
20240119,095700,7973850,4760,4760,4760,4760,2
20240119,095600,7964330,4760,4760,4760,4760,0
20240119,095500,7964330,4760,4755,4760,4755,5
20240119,095400,7940535,4760,4760,4760,4760,0
20240119,095300,7940535,4760,4760,4760,4760,22
20240119,095200,7835815,4760,4760,4760,4760,0
20240119,095100,7835815,4760,4760,4760,4760,0
20240119,095000,7835815,4760,4760,4760,4760,1
20240119,094900,7831055,4760,4760,4760,4760,0
20240119,094800,7831055,4760,4760,4760,4760,0
20240119,094700,7831055,4760,4760,4760,4760,1
20240119,094600,7826295,4720,4720,4720,4720,1
20240119,094500,7821575,4760,4715,4760,4715,12
20240119,094400,7764865,4695,4695,4695,4695,0
20240119,094300,7764865,4695,4695,4695,4695,0
20240119,094200,7764865,4695,4705,4705,4695,50
20240119,094100,7530095,4705,4705,4705,4705,0
20240119,094000,7530095,4705,4705,4705,4705,0
20240119,093900,7530095,4705,4705,4705,4705,0
20240119,093800,7530095,4705,4705,4705,4705,0
20240119,093700,7530095,4705,4705,4705,4705,0
20240119,093600,7530095,4705,4705,4705,4705,0
20240119,093500,7530095,4705,4705,4705,4705,0
20240119,093400,7530095,4705,4705,4705,4705,2
20240119,093300,7520685,4705,4705,4705,4705,0
20240119,093200,7520685,4705,4705,4705,4705,0
20240119,093100,7520685,4705,4705,4705,4705,0
20240119,093000,7520685,4705,4705,4705,4705,0
20240119,092900,7520685,4705,4705,4705,4705,0
20240119,092800,7520685,4705,4705,4705,4705,0
20240119,092700,7520685,4705,4705,4705,4705,0
20240119,092600,7520685,4705,4705,4705,4705,0
20240119,092500,7520685,4705,4705,4705,4705,0
20240119,092400,7520685,4705,4705,4705,4705,0
20240119,092300,7520685,4705,4705,4705,4705,90
20240119,092200,7097235,4705,4705,4705,4705,0
20240119,092100,7097235,4705,4705,4705,4705,0
20240119,092000,7097235,4705,4705,4705,4705,1103
20240119,091900,1907620,4700,4700,4700,4700,6
20240119,091800,1879420,4705,4705,4705,4705,0
20240119,091700,1879420,4705,4705,4705,4705,0
20240119,091600,1879420,4705,4705,4705,4705,0
20240119,091500,1879420,4705,4705,4705,4705,0
20240119,091400,1879420,4705,4705,4705,4705,0
20240119,091300,1879420,4705,4705,4705,4705,0
20240119,091200,1879420,4705,4705,4705,4705,0
20240119,091100,1879420,4705,4705,4705,4705,0
20240119,091000,1879420,4705,4710,4710,4705,2
20240119,090900,1870005,4720,4720,4720,4720,0
20240119,090800,1870005,4720,4720,4720,4715,6
20240119,090700,1841690,4730,4730,4730,4730,0
20240119,090600,1841690,4730,4730,4730,4730,2
20240119,090500,1832230,4690,4690,4690,4690,271
20240119,090400,561240,4690,4690,4690,4690,34
20240119,090300,401780,4735,4695,4735,4690,16
20240119,090200,326600,4695,4715,4715,4695,23
20240119,090100,218385,4755,4745,4755,4745,15
20240119,090000,147160,4720,4760,4760,4720,31