KissMeData/039020/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192300,79552705,2830,2830,2830,2830,760
20240115,192200,79552705,2830,2830,2830,2830,0
20240115,192100,79552705,2830,2830,2830,2830,0
20240115,192000,79552705,2830,2830,2830,2830,0
20240115,191900,79552705,2830,2830,2830,2830,0
20240115,191800,79552705,2830,2830,2830,2830,0
20240115,191700,79552705,2830,2830,2830,2830,0
20240115,191600,79552705,2830,2830,2830,2830,0
20240115,191500,79552705,2830,2830,2830,2830,0
20240115,191400,79552705,2830,2830,2830,2830,0
20240115,191300,79552705,2830,2830,2830,2830,0
20240115,191200,79552705,2830,2830,2830,2830,0
20240115,191100,79552705,2830,2830,2830,2830,0
20240115,191000,79552705,2830,2830,2830,2830,0
20240115,190900,79552705,2830,2830,2830,2830,0
20240115,190800,79552705,2830,2830,2830,2830,0
20240115,190700,79552705,2830,2830,2830,2830,0
20240115,190600,79552705,2830,2830,2830,2830,0
20240115,190500,79552705,2830,2830,2830,2830,0
20240115,190400,79552705,2830,2830,2830,2830,0
20240115,190300,79552705,2830,2830,2830,2830,0
20240115,190200,79552705,2830,2830,2830,2830,0
20240115,190100,79552705,2830,2830,2830,2830,0
20240115,190000,79552705,2830,2830,2830,2830,0
20240115,185900,79552705,2830,2830,2830,2830,0
20240115,185800,79552705,2830,2830,2830,2830,0
20240115,185700,79552705,2830,2830,2830,2830,0
20240115,185600,79552705,2830,2830,2830,2830,0
20240115,185500,79552705,2830,2830,2830,2830,0
20240115,185400,79552705,2830,2830,2830,2830,0
20240115,185300,79552705,2830,2830,2830,2830,760
20240115,185200,79552705,2830,2830,2830,2830,0
20240115,185100,79552705,2830,2830,2830,2830,0
20240115,185000,79552705,2830,2830,2830,2830,0
20240115,184900,79552705,2830,2830,2830,2830,0
20240115,184800,79552705,2830,2830,2830,2830,0
20240115,184700,79552705,2830,2830,2830,2830,0
20240115,184600,79552705,2830,2830,2830,2830,0
20240115,184500,79552705,2830,2830,2830,2830,0
20240115,184400,79552705,2830,2830,2830,2830,0
20240115,184300,79552705,2830,2830,2830,2830,0
20240115,184200,79552705,2830,2830,2830,2830,0
20240115,184100,79552705,2830,2830,2830,2830,0
20240115,184000,79552705,2830,2830,2830,2830,0
20240115,183900,79552705,2830,2830,2830,2830,0
20240115,183800,79552705,2830,2830,2830,2830,0
20240115,183700,79552705,2830,2830,2830,2830,0
20240115,183600,79552705,2830,2830,2830,2830,0
20240115,183500,79552705,2830,2830,2830,2830,0
20240115,183400,79552705,2830,2830,2830,2830,0
20240115,183300,79552705,2830,2830,2830,2830,0
20240115,183200,79552705,2830,2830,2830,2830,0
20240115,183100,79552705,2830,2830,2830,2830,0
20240115,183000,79552705,2830,2830,2830,2830,0
20240115,182900,79552705,2830,2830,2830,2830,0
20240115,182800,79552705,2830,2830,2830,2830,0
20240115,182700,79552705,2830,2830,2830,2830,0
20240115,182600,79552705,2830,2830,2830,2830,0
20240115,182500,79552705,2830,2830,2830,2830,0
20240115,182400,79552705,2830,2830,2830,2830,0
20240115,182300,79552705,2830,2830,2830,2830,760
20240115,182200,79552705,2830,2830,2830,2830,0
20240115,182100,79552705,2830,2830,2830,2830,0
20240115,182000,79552705,2830,2830,2830,2830,0
20240115,181900,79552705,2830,2830,2830,2830,0
20240115,181800,79552705,2830,2830,2830,2830,0
20240115,181700,79552705,2830,2830,2830,2830,0
20240115,181600,79552705,2830,2830,2830,2830,0
20240115,181500,79552705,2830,2830,2830,2830,0
20240115,181400,79552705,2830,2830,2830,2830,0
20240115,181300,79552705,2830,2830,2830,2830,0
20240115,181200,79552705,2830,2830,2830,2830,0
20240115,181100,79552705,2830,2830,2830,2830,0
20240115,181000,79552705,2830,2830,2830,2830,0
20240115,180900,79552705,2830,2830,2830,2830,0
20240115,180800,79552705,2830,2830,2830,2830,0
20240115,180700,79552705,2830,2830,2830,2830,0
20240115,180600,79552705,2830,2830,2830,2830,0
20240115,180500,79552705,2830,2830,2830,2830,0
20240115,180400,79552705,2830,2830,2830,2830,0
20240115,180300,79552705,2830,2830,2830,2830,0
20240115,180200,79552705,2830,2830,2830,2830,0
20240115,180100,79552705,2830,2830,2830,2830,0
20240115,180000,79552705,2830,2830,2830,2830,0
20240115,175900,79552705,2830,2830,2830,2830,0
20240115,175800,79552705,2830,2830,2830,2830,0
20240115,175700,79552705,2830,2830,2830,2830,0
20240115,175600,79552705,2830,2830,2830,2830,0
20240115,175500,79552705,2830,2830,2830,2830,0
20240115,175400,79552705,2830,2830,2830,2830,0
20240115,175300,79552705,2830,2830,2830,2830,760
20240115,175200,79552705,2830,2830,2830,2830,0
20240115,175100,79552705,2830,2830,2830,2830,0
20240115,175000,79552705,2830,2830,2830,2830,0
20240115,174900,79552705,2830,2830,2830,2830,0
20240115,174800,79552705,2830,2830,2830,2830,0
20240115,174700,79552705,2830,2830,2830,2830,0
20240115,174600,79552705,2830,2830,2830,2830,0
20240115,174500,79552705,2830,2830,2830,2830,0
20240115,174400,79552705,2830,2830,2830,2830,0
20240115,174300,79552705,2830,2830,2830,2830,0
20240115,174200,79552705,2830,2830,2830,2830,0
20240115,174100,79552705,2830,2830,2830,2830,0
20240115,174000,79552705,2830,2830,2830,2830,0
20240115,173900,79552705,2830,2830,2830,2830,0
20240115,173800,79552705,2830,2830,2830,2830,0
20240115,173700,79552705,2830,2830,2830,2830,0
20240115,173600,79552705,2830,2830,2830,2830,0
20240115,173500,79552705,2830,2830,2830,2830,0
20240115,173400,79552705,2830,2830,2830,2830,0
20240115,173300,79552705,2830,2830,2830,2830,0
20240115,173200,79552705,2830,2830,2830,2830,0
20240115,173100,79552705,2830,2830,2830,2830,0
20240115,173000,79552705,2830,2830,2830,2830,0
20240115,172900,79552705,2830,2830,2830,2830,0
20240115,172800,79552705,2830,2830,2830,2830,0
20240115,172700,79552705,2830,2830,2830,2830,0
20240115,172600,79552705,2830,2830,2830,2830,0
20240115,172500,79552705,2830,2830,2830,2830,0
20240115,172400,79552705,2830,2830,2830,2830,0
20240115,172300,79552705,2830,2830,2830,2830,760
20240115,172200,79552705,2830,2830,2830,2830,0
20240115,172100,79552705,2830,2830,2830,2830,0
20240115,172000,79552705,2830,2830,2830,2830,0
20240115,171900,79552705,2830,2830,2830,2830,0
20240115,171800,79552705,2830,2830,2830,2830,0
20240115,171700,79552705,2830,2830,2830,2830,0
20240115,171600,79552705,2830,2830,2830,2830,0
20240115,171500,79552705,2830,2830,2830,2830,0
20240115,171400,79552705,2830,2830,2830,2830,0
20240115,171300,79552705,2830,2830,2830,2830,0
20240115,171200,79552705,2830,2830,2830,2830,0
20240115,171100,79552705,2830,2830,2830,2830,0
20240115,171000,79552705,2830,2830,2830,2830,0
20240115,170900,79552705,2830,2830,2830,2830,0
20240115,170800,79552705,2830,2830,2830,2830,0
20240115,170700,79552705,2830,2830,2830,2830,0
20240115,170600,79552705,2830,2830,2830,2830,0
20240115,170500,79552705,2830,2830,2830,2830,0
20240115,170400,79552705,2830,2830,2830,2830,0
20240115,170300,79552705,2830,2830,2830,2830,0
20240115,170200,79552705,2830,2830,2830,2830,0
20240115,170100,79552705,2830,2830,2830,2830,0
20240115,170000,79552705,2830,2830,2830,2830,0
20240115,165900,79552705,2830,2830,2830,2830,0
20240115,165800,79552705,2830,2830,2830,2830,0
20240115,165700,79552705,2830,2830,2830,2830,0
20240115,165600,79552705,2830,2830,2830,2830,0
20240115,165500,79552705,2830,2830,2830,2830,0
20240115,165400,79552705,2830,2830,2830,2830,0
20240115,165300,79552705,2830,2830,2830,2830,760
20240115,165200,79552705,2830,2830,2830,2830,0
20240115,165100,79552705,2830,2830,2830,2830,0
20240115,165000,79552705,2830,2830,2830,2830,0
20240115,164900,79552705,2830,2830,2830,2830,0
20240115,164800,79552705,2830,2830,2830,2830,0
20240115,164700,79552705,2830,2830,2830,2830,0
20240115,164600,79552705,2830,2830,2830,2830,0
20240115,164500,79552705,2830,2830,2830,2830,0
20240115,164400,79552705,2830,2830,2830,2830,0
20240115,164300,79552705,2830,2830,2830,2830,0
20240115,164200,79552705,2830,2830,2830,2830,0
20240115,164100,79552705,2830,2830,2830,2830,0
20240115,164000,79552705,2830,2830,2830,2830,0
20240115,163900,79552705,2830,2830,2830,2830,0
20240115,163800,79552705,2830,2830,2830,2830,0
20240115,163700,79552705,2830,2830,2830,2830,0
20240115,163600,79552705,2830,2830,2830,2830,0
20240115,163500,79552705,2830,2830,2830,2830,0
20240115,163400,79552705,2830,2830,2830,2830,0
20240115,163300,79552705,2830,2830,2830,2830,0
20240115,163200,79552705,2830,2830,2830,2830,0
20240115,163100,79552705,2830,2830,2830,2830,0
20240115,163000,79552705,2830,2830,2830,2830,0
20240115,162900,79552705,2830,2830,2830,2830,0
20240115,162800,79552705,2830,2830,2830,2830,0
20240115,162700,79552705,2830,2830,2830,2830,0
20240115,162600,79552705,2830,2830,2830,2830,0
20240115,162500,79552705,2830,2830,2830,2830,0
20240115,162400,79552705,2830,2830,2830,2830,0
20240115,162300,79552705,2830,2830,2830,2830,760
20240115,162200,79552705,2830,2830,2830,2830,0
20240115,162100,79552705,2830,2830,2830,2830,0
20240115,162000,79552705,2830,2830,2830,2830,0
20240115,161900,79552705,2830,2830,2830,2830,0
20240115,161800,79552705,2830,2830,2830,2830,0
20240115,161700,79552705,2830,2830,2830,2830,0
20240115,161600,79552705,2830,2830,2830,2830,0
20240115,161500,79552705,2830,2830,2830,2830,0
20240115,161400,79552705,2830,2830,2830,2830,0
20240115,161300,79552705,2830,2830,2830,2830,0
20240115,161200,79552705,2830,2830,2830,2830,0
20240115,161100,79552705,2830,2830,2830,2830,0
20240115,161000,79552705,2830,2830,2830,2830,0
20240115,160900,79552705,2830,2830,2830,2830,0
20240115,160800,79552705,2830,2830,2830,2830,0
20240115,160700,79552705,2830,2830,2830,2830,0
20240115,160600,79552705,2830,2830,2830,2830,0
20240115,160500,79552705,2830,2830,2830,2830,0
20240115,160400,79552705,2830,2830,2830,2830,0
20240115,160300,79552705,2830,2830,2830,2830,0
20240115,160200,79552705,2830,2830,2830,2830,0
20240115,160100,79552705,2830,2830,2830,2830,0
20240115,160000,79552705,2830,2830,2830,2830,0
20240115,155900,79552705,2830,2830,2830,2830,0
20240115,155800,79552705,2830,2830,2830,2830,0
20240115,155700,79552705,2830,2830,2830,2830,0
20240115,155600,79552705,2830,2830,2830,2830,0
20240115,155500,79552705,2830,2830,2830,2830,0
20240115,155400,79552705,2830,2830,2830,2830,0
20240115,155300,79552705,2830,2830,2830,2830,760
20240115,155200,79552705,2830,2830,2830,2830,0
20240115,155100,79552705,2830,2830,2830,2830,0
20240115,155000,79552705,2830,2830,2830,2830,0
20240115,154900,79552705,2830,2830,2830,2830,0
20240115,154800,79552705,2830,2830,2830,2830,0
20240115,154700,79552705,2830,2830,2830,2830,0
20240115,154600,79552705,2830,2830,2830,2830,0
20240115,154500,79552705,2830,2830,2830,2830,0
20240115,154400,79552705,2830,2830,2830,2830,0
20240115,154300,79552705,2830,2830,2830,2830,0
20240115,154200,79552705,2830,2830,2830,2830,0
20240115,154100,79552705,2830,2830,2830,2830,0
20240115,154000,79552705,2830,2830,2830,2830,0
20240115,153900,79552705,2830,2830,2830,2830,0
20240115,153800,79552705,2830,2830,2830,2830,0
20240115,153700,79552705,2830,2830,2830,2830,0
20240115,153600,79552705,2830,2830,2830,2830,0
20240115,153500,79552705,2830,2830,2830,2830,0
20240115,153400,79552705,2830,2830,2830,2830,0
20240115,153300,79552705,2830,2830,2830,2830,0
20240115,153200,79552705,2830,2830,2830,2830,0
20240115,153100,79552705,2830,2830,2830,2830,0
20240115,153000,79552705,2830,2830,2830,2830,760
20240115,152900,77401905,2845,2845,2845,2845,0
20240115,152800,77401905,2845,2845,2845,2845,0
20240115,152700,77401905,2845,2845,2845,2845,0
20240115,152600,77401905,2845,2845,2845,2845,0
20240115,152500,77401905,2845,2845,2845,2845,0
20240115,152400,77401905,2845,2845,2845,2845,0
20240115,152300,77401905,2845,2845,2845,2845,0
20240115,152200,77401905,2845,2845,2845,2845,0
20240115,152100,77401905,2845,2845,2845,2845,0
20240115,152000,77401905,2845,2845,2845,2845,0
20240115,151900,77401905,2845,2840,2845,2840,432
20240115,151800,76175020,2840,2840,2840,2840,0
20240115,151700,76175020,2840,2840,2840,2840,0
20240115,151600,76175020,2840,2840,2840,2840,0
20240115,151500,76175020,2840,2840,2840,2840,0
20240115,151400,76175020,2840,2840,2840,2840,0
20240115,151300,76175020,2840,2840,2840,2840,0
20240115,151200,76175020,2840,2835,2840,2835,222
20240115,151100,75544600,2830,2830,2830,2830,0
20240115,151000,75544600,2830,2830,2830,2830,0
20240115,150900,75544600,2830,2830,2830,2830,0
20240115,150800,75544600,2830,2825,2830,2825,21
20240115,150700,75485270,2815,2820,2820,2815,1800
20240115,150600,70418265,2825,2825,2825,2825,0
20240115,150500,70418265,2825,2825,2825,2825,0
20240115,150400,70418265,2825,2825,2825,2825,1
20240115,150300,70415440,2805,2805,2805,2805,0
20240115,150200,70415440,2805,2805,2805,2805,0
20240115,150100,70415440,2805,2805,2805,2805,0
20240115,150000,70415440,2805,2805,2805,2805,0
20240115,145900,70415440,2805,2805,2805,2805,0
20240115,145800,70415440,2805,2805,2805,2805,0
20240115,145700,70415440,2805,2805,2805,2805,0
20240115,145600,70415440,2805,2805,2805,2805,0
20240115,145500,70415440,2805,2805,2805,2805,0
20240115,145400,70415440,2805,2805,2805,2805,0
20240115,145300,70415440,2805,2805,2805,2805,0
20240115,145200,70415440,2805,2805,2805,2805,0
20240115,145100,70415440,2805,2805,2805,2805,0
20240115,145000,70415440,2805,2810,2810,2805,1136
20240115,144900,67223290,2810,2820,2820,2810,4000
20240115,144800,55982530,2830,2830,2830,2830,0
20240115,144700,55982530,2830,2830,2830,2830,0
20240115,144600,55982530,2830,2830,2830,2830,0
20240115,144500,55982530,2830,2830,2830,2830,0
20240115,144400,55982530,2830,2830,2830,2830,0
20240115,144300,55982530,2830,2830,2830,2830,0
20240115,144200,55982530,2830,2830,2830,2830,0
20240115,144100,55982530,2830,2830,2830,2830,866
20240115,144000,53531750,2815,2815,2815,2815,1
20240115,143900,53528935,2820,2820,2820,2820,0
20240115,143800,53528935,2820,2820,2820,2820,0
20240115,143700,53528935,2820,2820,2820,2820,0
20240115,143600,53528935,2820,2820,2820,2820,0
20240115,143500,53528935,2820,2820,2820,2820,703
20240115,143400,51546475,2810,2810,2810,2810,483
20240115,143300,50189245,2810,2825,2825,2810,6046
20240115,143200,33149265,2825,2825,2825,2825,0
20240115,143100,33149265,2825,2825,2825,2825,0
20240115,143000,33149265,2825,2825,2825,2825,0
20240115,142900,33149265,2825,2825,2825,2825,0
20240115,142800,33149265,2825,2830,2830,2825,573
20240115,142700,31530025,2830,2830,2830,2830,0
20240115,142600,31530025,2830,2830,2830,2830,0
20240115,142500,31530025,2830,2830,2830,2830,504
20240115,142400,30103705,2830,2830,2830,2830,0
20240115,142300,30103705,2830,2830,2830,2830,0
20240115,142200,30103705,2830,2830,2830,2830,0
20240115,142100,30103705,2830,2830,2830,2830,0
20240115,142000,30103705,2830,2830,2830,2830,709
20240115,141900,28097235,2830,2830,2830,2830,0
20240115,141800,28097235,2830,2830,2830,2830,0
20240115,141700,28097235,2830,2830,2830,2830,0
20240115,141600,28097235,2830,2830,2830,2830,0
20240115,141500,28097235,2830,2830,2830,2830,0
20240115,141400,28097235,2830,2830,2830,2830,0
20240115,141300,28097235,2830,2830,2830,2830,0
20240115,141200,28097235,2830,2830,2830,2830,0
20240115,141100,28097235,2830,2830,2830,2830,0
20240115,141000,28097235,2830,2830,2830,2830,0
20240115,140900,28097235,2830,2830,2830,2830,0
20240115,140800,28097235,2830,2830,2830,2830,1359
20240115,140700,24251265,2835,2835,2835,2835,0
20240115,140600,24251265,2835,2835,2835,2835,0
20240115,140500,24251265,2835,2835,2835,2835,3
20240115,140400,24242760,2835,2835,2835,2835,1
20240115,140300,24239925,2835,2835,2835,2835,0
20240115,140200,24239925,2835,2835,2835,2835,1
20240115,140100,24237090,2835,2835,2835,2835,0
20240115,140000,24237090,2835,2835,2835,2835,0
20240115,135900,24237090,2835,2835,2835,2835,0
20240115,135800,24237090,2835,2835,2835,2835,0
20240115,135700,24237090,2835,2835,2835,2835,0
20240115,135600,24237090,2835,2835,2835,2835,0
20240115,135500,24237090,2835,2835,2835,2835,0
20240115,135400,24237090,2835,2835,2835,2835,86
20240115,135300,23993280,2835,2835,2835,2835,0
20240115,135200,23993280,2835,2835,2835,2835,0
20240115,135100,23993280,2835,2835,2835,2835,0
20240115,135000,23993280,2835,2835,2835,2835,40
20240115,134900,23879880,2845,2845,2845,2845,0
20240115,134800,23879880,2845,2845,2845,2845,0
20240115,134700,23879880,2845,2845,2845,2845,0
20240115,134600,23879880,2845,2845,2845,2845,0
20240115,134500,23879880,2845,2845,2845,2845,0
20240115,134400,23879880,2845,2845,2845,2845,0
20240115,134300,23879880,2845,2845,2845,2845,0
20240115,134200,23879880,2845,2845,2845,2845,0
20240115,134100,23879880,2845,2845,2845,2845,0
20240115,134000,23879880,2845,2845,2845,2845,0
20240115,133900,23879880,2845,2845,2845,2845,0
20240115,133800,23879880,2845,2845,2845,2845,1
20240115,133700,23877035,2835,2835,2835,2835,0
20240115,133600,23877035,2835,2835,2835,2835,0
20240115,133500,23877035,2835,2835,2835,2835,915
20240115,133400,21283010,2845,2845,2845,2845,0
20240115,133300,21283010,2845,2845,2845,2845,0
20240115,133200,21283010,2845,2845,2845,2845,0
20240115,133100,21283010,2845,2845,2845,2845,0
20240115,133000,21283010,2845,2845,2845,2845,0
20240115,132900,21283010,2845,2845,2845,2845,0
20240115,132800,21283010,2845,2845,2845,2845,0
20240115,132700,21283010,2845,2845,2845,2845,0
20240115,132600,21283010,2845,2845,2845,2845,0
20240115,132500,21283010,2845,2845,2845,2845,0
20240115,132400,21283010,2845,2845,2845,2845,0
20240115,132300,21283010,2845,2845,2845,2845,0
20240115,132200,21283010,2845,2845,2845,2845,0
20240115,132100,21283010,2845,2845,2845,2845,0
20240115,132000,21283010,2845,2845,2845,2845,0
20240115,131900,21283010,2845,2845,2845,2845,0
20240115,131800,21283010,2845,2845,2845,2845,12
20240115,131700,21248870,2840,2840,2840,2840,0
20240115,131600,21248870,2840,2840,2840,2840,0
20240115,131500,21248870,2840,2840,2840,2840,0
20240115,131400,21248870,2840,2840,2840,2840,357
20240115,131300,20234990,2845,2845,2845,2845,0
20240115,131200,20234990,2845,2845,2845,2845,0
20240115,131100,20234990,2845,2845,2845,2845,0
20240115,131000,20234990,2845,2845,2845,2845,0
20240115,130900,20234990,2845,2845,2845,2845,0
20240115,130800,20234990,2845,2845,2845,2845,0
20240115,130700,20234990,2845,2845,2845,2845,0
20240115,130600,20234990,2845,2845,2845,2845,0
20240115,130500,20234990,2845,2845,2845,2845,0
20240115,130400,20234990,2845,2845,2845,2845,0
20240115,130300,20234990,2845,2845,2845,2845,0
20240115,130200,20234990,2845,2845,2845,2845,0
20240115,130100,20234990,2845,2845,2845,2845,0
20240115,130000,20234990,2845,2845,2845,2845,0
20240115,125900,20234990,2845,2845,2845,2845,0
20240115,125800,20234990,2845,2845,2845,2845,0
20240115,125700,20234990,2845,2845,2845,2845,0
20240115,125600,20234990,2845,2845,2845,2845,0
20240115,125500,20234990,2845,2845,2845,2845,0
20240115,125400,20234990,2845,2845,2845,2845,0
20240115,125300,20234990,2845,2845,2845,2845,0
20240115,125200,20234990,2845,2845,2845,2845,0
20240115,125100,20234990,2845,2845,2845,2845,1
20240115,125000,20232145,2830,2830,2830,2830,0
20240115,124900,20232145,2830,2830,2830,2830,0
20240115,124800,20232145,2830,2830,2830,2830,0
20240115,124700,20232145,2830,2830,2830,2830,0
20240115,124600,20232145,2830,2830,2830,2830,0
20240115,124500,20232145,2830,2830,2830,2830,0
20240115,124400,20232145,2830,2830,2830,2830,0
20240115,124300,20232145,2830,2830,2830,2830,0
20240115,124200,20232145,2830,2830,2830,2830,0
20240115,124100,20232145,2830,2830,2830,2830,0
20240115,124000,20232145,2830,2830,2830,2830,0
20240115,123900,20232145,2830,2830,2830,2830,0
20240115,123800,20232145,2830,2830,2830,2830,0
20240115,123700,20232145,2830,2830,2830,2830,0
20240115,123600,20232145,2830,2830,2830,2830,0
20240115,123500,20232145,2830,2830,2830,2830,0
20240115,123400,20232145,2830,2830,2830,2830,0
20240115,123300,20232145,2830,2830,2830,2830,0
20240115,123200,20232145,2830,2830,2830,2830,0
20240115,123100,20232145,2830,2830,2830,2830,0
20240115,123000,20232145,2830,2830,2830,2830,0
20240115,122900,20232145,2830,2830,2830,2830,0
20240115,122800,20232145,2830,2830,2830,2830,0
20240115,122700,20232145,2830,2830,2830,2830,0
20240115,122600,20232145,2830,2830,2830,2830,0
20240115,122500,20232145,2830,2830,2830,2830,0
20240115,122400,20232145,2830,2830,2830,2830,0
20240115,122300,20232145,2830,2830,2830,2830,0
20240115,122200,20232145,2830,2830,2830,2830,0
20240115,122100,20232145,2830,2830,2830,2830,0
20240115,122000,20232145,2830,2830,2830,2830,0
20240115,121900,20232145,2830,2830,2830,2830,0
20240115,121800,20232145,2830,2830,2830,2830,0
20240115,121700,20232145,2830,2830,2830,2830,0
20240115,121600,20232145,2830,2830,2830,2830,0
20240115,121500,20232145,2830,2830,2830,2830,0
20240115,121400,20232145,2830,2830,2830,2830,0
20240115,121300,20232145,2830,2830,2830,2830,0
20240115,121200,20232145,2830,2830,2830,2830,0
20240115,121100,20232145,2830,2830,2830,2830,0
20240115,121000,20232145,2830,2830,2830,2830,0
20240115,120900,20232145,2830,2830,2830,2830,0
20240115,120800,20232145,2830,2830,2830,2830,0
20240115,120700,20232145,2830,2830,2830,2830,0
20240115,120600,20232145,2830,2830,2830,2830,0
20240115,120500,20232145,2830,2830,2830,2830,0
20240115,120400,20232145,2830,2830,2830,2830,0
20240115,120300,20232145,2830,2830,2830,2830,0
20240115,120200,20232145,2830,2830,2830,2830,0
20240115,120100,20232145,2830,2830,2830,2830,0
20240115,120000,20232145,2830,2830,2830,2830,0
20240115,115900,20232145,2830,2830,2830,2830,0
20240115,115800,20232145,2830,2830,2830,2830,0
20240115,115700,20232145,2830,2830,2830,2830,0
20240115,115600,20232145,2830,2830,2830,2830,0
20240115,115500,20232145,2830,2830,2830,2830,0
20240115,115400,20232145,2830,2830,2830,2830,0
20240115,115300,20232145,2830,2835,2835,2830,8
20240115,115200,20209495,2830,2830,2830,2830,0
20240115,115100,20209495,2830,2830,2830,2830,0
20240115,115000,20209495,2830,2830,2830,2830,0
20240115,114900,20209495,2830,2830,2830,2830,0
20240115,114800,20209495,2830,2830,2830,2830,0
20240115,114700,20209495,2830,2830,2830,2830,0
20240115,114600,20209495,2830,2830,2830,2830,0
20240115,114500,20209495,2830,2830,2830,2830,0
20240115,114400,20209495,2830,2830,2830,2830,0
20240115,114300,20209495,2830,2830,2830,2830,0
20240115,114200,20209495,2830,2830,2830,2830,0
20240115,114100,20209495,2830,2830,2830,2830,0
20240115,114000,20209495,2830,2830,2830,2830,0
20240115,113900,20209495,2830,2830,2830,2830,0
20240115,113800,20209495,2830,2830,2830,2830,0
20240115,113700,20209495,2830,2830,2830,2830,0
20240115,113600,20209495,2830,2830,2830,2830,0
20240115,113500,20209495,2830,2830,2830,2830,0
20240115,113400,20209495,2830,2830,2830,2830,0
20240115,113300,20209495,2830,2830,2830,2830,0
20240115,113200,20209495,2830,2845,2845,2825,3702
20240115,113100,9725795,2850,2850,2850,2850,0
20240115,113000,9725795,2850,2850,2850,2850,0
20240115,112900,9725795,2850,2850,2850,2850,0
20240115,112800,9725795,2850,2850,2850,2850,0
20240115,112700,9725795,2850,2850,2850,2850,0
20240115,112600,9725795,2850,2850,2850,2850,5
20240115,112500,9711545,2850,2850,2850,2850,0
20240115,112400,9711545,2850,2850,2850,2850,0
20240115,112300,9711545,2850,2850,2850,2850,0
20240115,112200,9711545,2850,2850,2850,2850,0
20240115,112100,9711545,2850,2850,2850,2850,0
20240115,112000,9711545,2850,2850,2850,2850,0
20240115,111900,9711545,2850,2850,2850,2850,0
20240115,111800,9711545,2850,2850,2850,2850,0
20240115,111700,9711545,2850,2850,2850,2850,0
20240115,111600,9711545,2850,2850,2850,2850,0
20240115,111500,9711545,2850,2850,2850,2850,0
20240115,111400,9711545,2850,2850,2850,2850,0
20240115,111300,9711545,2850,2850,2850,2850,0
20240115,111200,9711545,2850,2850,2850,2850,0
20240115,111100,9711545,2850,2850,2850,2850,0
20240115,111000,9711545,2850,2850,2850,2850,0
20240115,110900,9711545,2850,2850,2850,2850,0
20240115,110800,9711545,2850,2850,2850,2850,1
20240115,110700,9708695,2850,2850,2850,2850,0
20240115,110600,9708695,2850,2850,2850,2850,0
20240115,110500,9708695,2850,2850,2850,2850,0
20240115,110400,9708695,2850,2850,2850,2850,0
20240115,110300,9708695,2850,2850,2850,2850,0
20240115,110200,9708695,2850,2850,2850,2850,0
20240115,110100,9708695,2850,2850,2850,2850,0
20240115,110000,9708695,2850,2850,2850,2850,0
20240115,105900,9708695,2850,2850,2850,2850,0
20240115,105800,9708695,2850,2850,2850,2850,0
20240115,105700,9708695,2850,2850,2850,2850,0
20240115,105600,9708695,2850,2850,2850,2850,0
20240115,105500,9708695,2850,2850,2850,2850,0
20240115,105400,9708695,2850,2850,2850,2850,0
20240115,105300,9708695,2850,2850,2850,2850,0
20240115,105200,9708695,2850,2850,2850,2850,1
20240115,105100,9705845,2850,2850,2850,2850,1
20240115,105000,9702995,2850,2850,2850,2850,88
20240115,104900,9452195,2850,2855,2855,2850,12
20240115,104800,9417990,2855,2860,2860,2855,200
20240115,104700,8846490,2860,2860,2860,2860,0
20240115,104600,8846490,2860,2860,2860,2860,0
20240115,104500,8846490,2860,2860,2860,2860,0
20240115,104400,8846490,2860,2860,2860,2860,0
20240115,104300,8846490,2860,2860,2860,2860,0
20240115,104200,8846490,2860,2860,2860,2860,0
20240115,104100,8846490,2860,2860,2860,2860,0
20240115,104000,8846490,2860,2860,2860,2860,0
20240115,103900,8846490,2860,2860,2860,2860,0
20240115,103800,8846490,2860,2860,2860,2860,0
20240115,103700,8846490,2860,2860,2860,2860,0
20240115,103600,8846490,2860,2860,2860,2860,0
20240115,103500,8846490,2860,2860,2860,2860,0
20240115,103400,8846490,2860,2860,2860,2860,0
20240115,103300,8846490,2860,2860,2860,2860,0
20240115,103200,8846490,2860,2860,2860,2860,0
20240115,103100,8846490,2860,2860,2860,2860,0
20240115,103000,8846490,2860,2860,2860,2860,0
20240115,102900,8846490,2860,2860,2860,2860,0
20240115,102800,8846490,2860,2860,2860,2860,0
20240115,102700,8846490,2860,2860,2860,2860,0
20240115,102600,8846490,2860,2860,2860,2860,0
20240115,102500,8846490,2860,2860,2860,2860,0
20240115,102400,8846490,2860,2860,2860,2860,0
20240115,102300,8846490,2860,2860,2860,2860,0
20240115,102200,8846490,2860,2860,2860,2860,0
20240115,102100,8846490,2860,2860,2860,2860,0
20240115,102000,8846490,2860,2860,2860,2860,0
20240115,101900,8846490,2860,2860,2860,2860,0
20240115,101800,8846490,2860,2860,2860,2860,0
20240115,101700,8846490,2860,2860,2860,2860,0
20240115,101600,8846490,2860,2860,2860,2860,0
20240115,101500,8846490,2860,2860,2860,2860,0
20240115,101400,8846490,2860,2860,2860,2860,5
20240115,101300,8832190,2865,2865,2865,2865,0
20240115,101200,8832190,2865,2865,2865,2865,0
20240115,101100,8832190,2865,2865,2865,2865,0
20240115,101000,8832190,2865,2865,2865,2865,0
20240115,100900,8832190,2865,2865,2865,2865,0
20240115,100800,8832190,2865,2865,2865,2865,0
20240115,100700,8832190,2865,2865,2865,2865,0
20240115,100600,8832190,2865,2865,2865,2865,0
20240115,100500,8832190,2865,2865,2865,2865,0
20240115,100400,8832190,2865,2865,2865,2865,0
20240115,100300,8832190,2865,2865,2865,2865,0
20240115,100200,8832190,2865,2865,2865,2865,0
20240115,100100,8832190,2865,2865,2865,2865,0
20240115,100000,8832190,2865,2865,2865,2865,0
20240115,095900,8832190,2865,2865,2865,2865,0
20240115,095800,8832190,2865,2865,2865,2865,0
20240115,095700,8832190,2865,2865,2865,2865,0
20240115,095600,8832190,2865,2865,2865,2865,0
20240115,095500,8832190,2865,2865,2865,2865,0
20240115,095400,8832190,2865,2865,2865,2865,0
20240115,095300,8832190,2865,2865,2865,2865,0
20240115,095200,8832190,2865,2865,2865,2865,0
20240115,095100,8832190,2865,2865,2865,2865,0
20240115,095000,8832190,2865,2865,2865,2865,0
20240115,094900,8832190,2865,2865,2865,2865,1
20240115,094800,8829325,2870,2870,2870,2870,0
20240115,094700,8829325,2870,2870,2870,2870,0
20240115,094600,8829325,2870,2870,2870,2870,0
20240115,094500,8829325,2870,2870,2870,2870,0
20240115,094400,8829325,2870,2870,2870,2870,1
20240115,094300,8826455,2870,2870,2870,2870,0
20240115,094200,8826455,2870,2870,2870,2870,0
20240115,094100,8826455,2870,2870,2870,2870,0
20240115,094000,8826455,2870,2870,2870,2870,0
20240115,093900,8826455,2870,2870,2870,2870,20
20240115,093800,8769055,2870,2870,2870,2870,0
20240115,093700,8769055,2870,2870,2870,2870,0
20240115,093600,8769055,2870,2870,2870,2870,0
20240115,093500,8769055,2870,2870,2870,2870,0
20240115,093400,8769055,2870,2870,2870,2870,0
20240115,093300,8769055,2870,2870,2870,2870,0
20240115,093200,8769055,2870,2870,2870,2870,0
20240115,093100,8769055,2870,2870,2870,2870,0
20240115,093000,8769055,2870,2870,2870,2870,0
20240115,092900,8769055,2870,2865,2870,2860,815
20240115,092800,6437675,2865,2860,2865,2860,29
20240115,092700,6354730,2860,2860,2860,2860,50
20240115,092600,6211730,2860,2860,2860,2860,22
20240115,092500,6148810,2845,2845,2845,2845,0
20240115,092400,6148810,2845,2845,2845,2845,0
20240115,092300,6148810,2845,2845,2845,2845,2
20240115,092200,6143120,2865,2865,2865,2865,0
20240115,092100,6143120,2865,2865,2865,2865,0
20240115,092000,6143120,2865,2865,2865,2865,0
20240115,091900,6143120,2865,2865,2865,2865,0
20240115,091800,6143120,2865,2865,2865,2865,0
20240115,091700,6143120,2865,2865,2865,2865,0
20240115,091600,6143120,2865,2865,2865,2865,0
20240115,091500,6143120,2865,2865,2865,2865,0
20240115,091400,6143120,2865,2865,2865,2865,0
20240115,091300,6143120,2865,2865,2865,2865,0
20240115,091200,6143120,2865,2865,2865,2865,37
20240115,091100,6037115,2865,2860,2870,2860,80
20240115,091000,5808030,2855,2855,2855,2855,5
20240115,090900,5793755,2845,2845,2845,2845,0
20240115,090800,5793755,2845,2845,2845,2845,0
20240115,090700,5793755,2845,2845,2845,2845,0
20240115,090600,5793755,2845,2850,2850,2845,511
20240115,090500,4339955,2845,2855,2855,2845,741
20240115,090400,2231795,2855,2840,2855,2840,740
20240115,090300,130180,2830,2830,2830,2830,0
20240115,090200,130180,2830,2830,2830,2830,0
20240115,090100,130180,2830,2830,2830,2830,0
20240115,090000,130180,2830,2830,2830,2830,46