KissMeData/039020/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192300,109636820,2725,2725,2725,2725,259
20240117,192200,109636820,2725,2725,2725,2725,0
20240117,192100,109636820,2725,2725,2725,2725,0
20240117,192000,109636820,2725,2725,2725,2725,0
20240117,191900,109636820,2725,2725,2725,2725,0
20240117,191800,109636820,2725,2725,2725,2725,0
20240117,191700,109636820,2725,2725,2725,2725,0
20240117,191600,109636820,2725,2725,2725,2725,0
20240117,191500,109636820,2725,2725,2725,2725,0
20240117,191400,109636820,2725,2725,2725,2725,0
20240117,191300,109636820,2725,2725,2725,2725,0
20240117,191200,109636820,2725,2725,2725,2725,0
20240117,191100,109636820,2725,2725,2725,2725,0
20240117,191000,109636820,2725,2725,2725,2725,0
20240117,190900,109636820,2725,2725,2725,2725,0
20240117,190800,109636820,2725,2725,2725,2725,0
20240117,190700,109636820,2725,2725,2725,2725,0
20240117,190600,109636820,2725,2725,2725,2725,0
20240117,190500,109636820,2725,2725,2725,2725,0
20240117,190400,109636820,2725,2725,2725,2725,0
20240117,190300,109636820,2725,2725,2725,2725,0
20240117,190200,109636820,2725,2725,2725,2725,0
20240117,190100,109636820,2725,2725,2725,2725,0
20240117,190000,109636820,2725,2725,2725,2725,0
20240117,185900,109636820,2725,2725,2725,2725,0
20240117,185800,109636820,2725,2725,2725,2725,0
20240117,185700,109636820,2725,2725,2725,2725,0
20240117,185600,109636820,2725,2725,2725,2725,0
20240117,185500,109636820,2725,2725,2725,2725,0
20240117,185400,109636820,2725,2725,2725,2725,0
20240117,185300,109636820,2725,2725,2725,2725,259
20240117,185200,109636820,2725,2725,2725,2725,0
20240117,185100,109636820,2725,2725,2725,2725,0
20240117,185000,109636820,2725,2725,2725,2725,0
20240117,184900,109636820,2725,2725,2725,2725,0
20240117,184800,109636820,2725,2725,2725,2725,0
20240117,184700,109636820,2725,2725,2725,2725,0
20240117,184600,109636820,2725,2725,2725,2725,0
20240117,184500,109636820,2725,2725,2725,2725,0
20240117,184400,109636820,2725,2725,2725,2725,0
20240117,184300,109636820,2725,2725,2725,2725,0
20240117,184200,109636820,2725,2725,2725,2725,0
20240117,184100,109636820,2725,2725,2725,2725,0
20240117,184000,109636820,2725,2725,2725,2725,0
20240117,183900,109636820,2725,2725,2725,2725,0
20240117,183800,109636820,2725,2725,2725,2725,0
20240117,183700,109636820,2725,2725,2725,2725,0
20240117,183600,109636820,2725,2725,2725,2725,0
20240117,183500,109636820,2725,2725,2725,2725,0
20240117,183400,109636820,2725,2725,2725,2725,0
20240117,183300,109636820,2725,2725,2725,2725,0
20240117,183200,109636820,2725,2725,2725,2725,0
20240117,183100,109636820,2725,2725,2725,2725,0
20240117,183000,109636820,2725,2725,2725,2725,0
20240117,182900,109636820,2725,2725,2725,2725,0
20240117,182800,109636820,2725,2725,2725,2725,0
20240117,182700,109636820,2725,2725,2725,2725,0
20240117,182600,109636820,2725,2725,2725,2725,0
20240117,182500,109636820,2725,2725,2725,2725,0
20240117,182400,109636820,2725,2725,2725,2725,0
20240117,182300,109636820,2725,2725,2725,2725,259
20240117,182200,109636820,2725,2725,2725,2725,0
20240117,182100,109636820,2725,2725,2725,2725,0
20240117,182000,109636820,2725,2725,2725,2725,0
20240117,181900,109636820,2725,2725,2725,2725,0
20240117,181800,109636820,2725,2725,2725,2725,0
20240117,181700,109636820,2725,2725,2725,2725,0
20240117,181600,109636820,2725,2725,2725,2725,0
20240117,181500,109636820,2725,2725,2725,2725,0
20240117,181400,109636820,2725,2725,2725,2725,0
20240117,181300,109636820,2725,2725,2725,2725,0
20240117,181200,109636820,2725,2725,2725,2725,0
20240117,181100,109636820,2725,2725,2725,2725,0
20240117,181000,109636820,2725,2725,2725,2725,0
20240117,180900,109636820,2725,2725,2725,2725,0
20240117,180800,109636820,2725,2725,2725,2725,0
20240117,180700,109636820,2725,2725,2725,2725,0
20240117,180600,109636820,2725,2725,2725,2725,0
20240117,180500,109636820,2725,2725,2725,2725,0
20240117,180400,109636820,2725,2725,2725,2725,0
20240117,180300,109636820,2725,2725,2725,2725,0
20240117,180200,109636820,2725,2725,2725,2725,0
20240117,180100,109636820,2725,2725,2725,2725,0
20240117,180000,109636820,2725,2725,2725,2725,0
20240117,175900,109636820,2725,2725,2725,2725,0
20240117,175800,109636820,2725,2725,2725,2725,0
20240117,175700,109636820,2725,2725,2725,2725,0
20240117,175600,109636820,2725,2725,2725,2725,0
20240117,175500,109636820,2725,2725,2725,2725,0
20240117,175400,109636820,2725,2725,2725,2725,0
20240117,175300,109636820,2725,2725,2725,2725,259
20240117,175200,109636820,2725,2725,2725,2725,0
20240117,175100,109636820,2725,2725,2725,2725,0
20240117,175000,109636820,2725,2725,2725,2725,0
20240117,174900,109636820,2725,2725,2725,2725,0
20240117,174800,109636820,2725,2725,2725,2725,0
20240117,174700,109636820,2725,2725,2725,2725,0
20240117,174600,109636820,2725,2725,2725,2725,0
20240117,174500,109636820,2725,2725,2725,2725,0
20240117,174400,109636820,2725,2725,2725,2725,0
20240117,174300,109636820,2725,2725,2725,2725,0
20240117,174200,109636820,2725,2725,2725,2725,0
20240117,174100,109636820,2725,2725,2725,2725,0
20240117,174000,109636820,2725,2725,2725,2725,0
20240117,173900,109636820,2725,2725,2725,2725,0
20240117,173800,109636820,2725,2725,2725,2725,0
20240117,173700,109636820,2725,2725,2725,2725,0
20240117,173600,109636820,2725,2725,2725,2725,0
20240117,173500,109636820,2725,2725,2725,2725,0
20240117,173400,109636820,2725,2725,2725,2725,0
20240117,173300,109636820,2725,2725,2725,2725,0
20240117,173200,109636820,2725,2725,2725,2725,0
20240117,173100,109636820,2725,2725,2725,2725,0
20240117,173000,109636820,2725,2725,2725,2725,0
20240117,172900,109636820,2725,2725,2725,2725,0
20240117,172800,109636820,2725,2725,2725,2725,0
20240117,172700,109636820,2725,2725,2725,2725,0
20240117,172600,109636820,2725,2725,2725,2725,0
20240117,172500,109636820,2725,2725,2725,2725,0
20240117,172400,109636820,2725,2725,2725,2725,0
20240117,172300,109636820,2725,2725,2725,2725,259
20240117,172200,109636820,2725,2725,2725,2725,0
20240117,172100,109636820,2725,2725,2725,2725,0
20240117,172000,109636820,2725,2725,2725,2725,0
20240117,171900,109636820,2725,2725,2725,2725,0
20240117,171800,109636820,2725,2725,2725,2725,0
20240117,171700,109636820,2725,2725,2725,2725,0
20240117,171600,109636820,2725,2725,2725,2725,0
20240117,171500,109636820,2725,2725,2725,2725,0
20240117,171400,109636820,2725,2725,2725,2725,0
20240117,171300,109636820,2725,2725,2725,2725,0
20240117,171200,109636820,2725,2725,2725,2725,0
20240117,171100,109636820,2725,2725,2725,2725,0
20240117,171000,109636820,2725,2725,2725,2725,0
20240117,170900,109636820,2725,2725,2725,2725,0
20240117,170800,109636820,2725,2725,2725,2725,0
20240117,170700,109636820,2725,2725,2725,2725,0
20240117,170600,109636820,2725,2725,2725,2725,0
20240117,170500,109636820,2725,2725,2725,2725,0
20240117,170400,109636820,2725,2725,2725,2725,0
20240117,170300,109636820,2725,2725,2725,2725,0
20240117,170200,109636820,2725,2725,2725,2725,0
20240117,170100,109636820,2725,2725,2725,2725,0
20240117,170000,109636820,2725,2725,2725,2725,0
20240117,165900,109636820,2725,2725,2725,2725,0
20240117,165800,109636820,2725,2725,2725,2725,0
20240117,165700,109636820,2725,2725,2725,2725,0
20240117,165600,109636820,2725,2725,2725,2725,0
20240117,165500,109636820,2725,2725,2725,2725,0
20240117,165400,109636820,2725,2725,2725,2725,0
20240117,165300,109636820,2725,2725,2725,2725,259
20240117,165200,109636820,2725,2725,2725,2725,0
20240117,165100,109636820,2725,2725,2725,2725,0
20240117,165000,109636820,2725,2725,2725,2725,0
20240117,164900,109636820,2725,2725,2725,2725,0
20240117,164800,109636820,2725,2725,2725,2725,0
20240117,164700,109636820,2725,2725,2725,2725,0
20240117,164600,109636820,2725,2725,2725,2725,0
20240117,164500,109636820,2725,2725,2725,2725,0
20240117,164400,109636820,2725,2725,2725,2725,0
20240117,164300,109636820,2725,2725,2725,2725,0
20240117,164200,109636820,2725,2725,2725,2725,0
20240117,164100,109636820,2725,2725,2725,2725,0
20240117,164000,109636820,2725,2725,2725,2725,0
20240117,163900,109636820,2725,2725,2725,2725,0
20240117,163800,109636820,2725,2725,2725,2725,0
20240117,163700,109636820,2725,2725,2725,2725,0
20240117,163600,109636820,2725,2725,2725,2725,0
20240117,163500,109636820,2725,2725,2725,2725,0
20240117,163400,109636820,2725,2725,2725,2725,0
20240117,163300,109636820,2725,2725,2725,2725,0
20240117,163200,109636820,2725,2725,2725,2725,0
20240117,163100,109636820,2725,2725,2725,2725,0
20240117,163000,109636820,2725,2725,2725,2725,0
20240117,162900,109636820,2725,2725,2725,2725,0
20240117,162800,109636820,2725,2725,2725,2725,0
20240117,162700,109636820,2725,2725,2725,2725,0
20240117,162600,109636820,2725,2725,2725,2725,0
20240117,162500,109636820,2725,2725,2725,2725,0
20240117,162400,109636820,2725,2725,2725,2725,0
20240117,162300,109636820,2725,2725,2725,2725,259
20240117,162200,109636820,2725,2725,2725,2725,0
20240117,162100,109636820,2725,2725,2725,2725,0
20240117,162000,109636820,2725,2725,2725,2725,0
20240117,161900,109636820,2725,2725,2725,2725,0
20240117,161800,109636820,2725,2725,2725,2725,0
20240117,161700,109636820,2725,2725,2725,2725,0
20240117,161600,109636820,2725,2725,2725,2725,0
20240117,161500,109636820,2725,2725,2725,2725,0
20240117,161400,109636820,2725,2725,2725,2725,0
20240117,161300,109636820,2725,2725,2725,2725,0
20240117,161200,109636820,2725,2725,2725,2725,0
20240117,161100,109636820,2725,2725,2725,2725,0
20240117,161000,109636820,2725,2725,2725,2725,0
20240117,160900,109636820,2725,2725,2725,2725,0
20240117,160800,109636820,2725,2725,2725,2725,0
20240117,160700,109636820,2725,2725,2725,2725,0
20240117,160600,109636820,2725,2725,2725,2725,0
20240117,160500,109636820,2725,2725,2725,2725,0
20240117,160400,109636820,2725,2725,2725,2725,0
20240117,160300,109636820,2725,2725,2725,2725,0
20240117,160200,109636820,2725,2725,2725,2725,0
20240117,160100,109636820,2725,2725,2725,2725,0
20240117,160000,109636820,2725,2725,2725,2725,0
20240117,155900,109636820,2725,2725,2725,2725,0
20240117,155800,109636820,2725,2725,2725,2725,0
20240117,155700,109636820,2725,2725,2725,2725,0
20240117,155600,109636820,2725,2725,2725,2725,0
20240117,155500,109636820,2725,2725,2725,2725,0
20240117,155400,109636820,2725,2725,2725,2725,0
20240117,155300,109636820,2725,2725,2725,2725,259
20240117,155200,109636820,2725,2725,2725,2725,0
20240117,155100,109636820,2725,2725,2725,2725,0
20240117,155000,109636820,2725,2725,2725,2725,0
20240117,154900,109636820,2725,2725,2725,2725,0
20240117,154800,109636820,2725,2725,2725,2725,0
20240117,154700,109636820,2725,2725,2725,2725,0
20240117,154600,109636820,2725,2725,2725,2725,0
20240117,154500,109636820,2725,2725,2725,2725,0
20240117,154400,109636820,2725,2725,2725,2725,0
20240117,154300,109636820,2725,2725,2725,2725,0
20240117,154200,109636820,2725,2725,2725,2725,0
20240117,154100,109636820,2725,2725,2725,2725,0
20240117,154000,109636820,2725,2725,2725,2725,0
20240117,153900,109636820,2725,2725,2725,2725,0
20240117,153800,109636820,2725,2725,2725,2725,0
20240117,153700,109636820,2725,2725,2725,2725,0
20240117,153600,109636820,2725,2725,2725,2725,0
20240117,153500,109636820,2725,2725,2725,2725,0
20240117,153400,109636820,2725,2725,2725,2725,0
20240117,153300,109636820,2725,2725,2725,2725,0
20240117,153200,109636820,2725,2725,2725,2725,0
20240117,153100,109636820,2725,2725,2725,2725,0
20240117,153000,109636820,2725,2725,2725,2725,259
20240117,152900,108931045,2725,2725,2725,2725,0
20240117,152800,108931045,2725,2725,2725,2725,0
20240117,152700,108931045,2725,2725,2725,2725,0
20240117,152600,108931045,2725,2725,2725,2725,0
20240117,152500,108931045,2725,2725,2725,2725,0
20240117,152400,108931045,2725,2725,2725,2725,0
20240117,152300,108931045,2725,2725,2725,2725,0
20240117,152200,108931045,2725,2725,2725,2725,0
20240117,152100,108931045,2725,2725,2725,2725,0
20240117,152000,108931045,2725,2725,2725,2725,0
20240117,151900,108931045,2725,2725,2725,2725,0
20240117,151800,108931045,2725,2725,2725,2725,0
20240117,151700,108931045,2725,2725,2725,2725,0
20240117,151600,108931045,2725,2725,2725,2725,1
20240117,151500,108928320,2725,2725,2725,2725,10
20240117,151400,108901070,2725,2725,2725,2725,423
20240117,151300,107748395,2725,2720,2725,2720,140
20240117,151200,107367535,2720,2720,2720,2720,51
20240117,151100,107228815,2720,2720,2720,2720,14
20240117,151000,107190735,2720,2720,2720,2720,816
20240117,150900,104971215,2720,2720,2720,2720,300
20240117,150800,104155215,2720,2720,2720,2720,166
20240117,150700,103703695,2725,2720,2725,2720,618
20240117,150600,102019735,2720,2720,2720,2720,27
20240117,150500,101946295,2720,2720,2720,2720,31
20240117,150400,101861975,2720,2720,2720,2720,782
20240117,150300,99734935,2720,2720,2720,2720,0
20240117,150200,99734935,2720,2720,2720,2720,0
20240117,150100,99734935,2720,2720,2720,2720,173
20240117,150000,99264375,2715,2715,2715,2715,10
20240117,145900,99237225,2715,2705,2715,2705,996
20240117,145800,96534305,2705,2730,2730,2705,13701
20240117,145700,59341230,2730,2730,2730,2730,0
20240117,145600,59341230,2730,2730,2730,2730,0
20240117,145500,59341230,2730,2730,2730,2730,0
20240117,145400,59341230,2730,2730,2730,2730,0
20240117,145300,59341230,2730,2730,2730,2730,14
20240117,145200,59303010,2735,2735,2735,2735,0
20240117,145100,59303010,2735,2735,2735,2735,0
20240117,145000,59303010,2735,2745,2745,2735,859
20240117,144900,56952485,2745,2745,2745,2745,0
20240117,144800,56952485,2745,2745,2745,2745,0
20240117,144700,56952485,2745,2745,2745,2745,0
20240117,144600,56952485,2745,2745,2745,2745,0
20240117,144500,56952485,2745,2745,2745,2745,0
20240117,144400,56952485,2745,2745,2745,2745,0
20240117,144300,56952485,2745,2745,2745,2745,0
20240117,144200,56952485,2745,2745,2745,2745,0
20240117,144100,56952485,2745,2745,2745,2745,0
20240117,144000,56952485,2745,2745,2745,2745,0
20240117,143900,56952485,2745,2745,2745,2745,6
20240117,143800,56936015,2740,2740,2740,2740,1
20240117,143700,56933275,2750,2750,2750,2750,0
20240117,143600,56933275,2750,2750,2750,2750,17
20240117,143500,56886525,2750,2750,2750,2750,0
20240117,143400,56886525,2750,2750,2750,2750,0
20240117,143300,56886525,2750,2750,2750,2750,3
20240117,143200,56878275,2740,2740,2740,2740,0
20240117,143100,56878275,2740,2740,2740,2740,0
20240117,143000,56878275,2740,2740,2740,2740,0
20240117,142900,56878275,2740,2740,2740,2740,0
20240117,142800,56878275,2740,2740,2740,2740,0
20240117,142700,56878275,2740,2740,2740,2740,0
20240117,142600,56878275,2740,2740,2740,2740,0
20240117,142500,56878275,2740,2745,2745,2740,1840
20240117,142400,51827620,2745,2745,2745,2745,0
20240117,142300,51827620,2745,2745,2745,2745,0
20240117,142200,51827620,2745,2745,2745,2745,0
20240117,142100,51827620,2745,2745,2745,2745,0
20240117,142000,51827620,2745,2745,2745,2745,0
20240117,141900,51827620,2745,2745,2745,2745,0
20240117,141800,51827620,2745,2745,2745,2745,0
20240117,141700,51827620,2745,2745,2745,2745,0
20240117,141600,51827620,2745,2745,2745,2745,0
20240117,141500,51827620,2745,2745,2745,2745,0
20240117,141400,51827620,2745,2745,2745,2745,0
20240117,141300,51827620,2745,2745,2745,2745,0
20240117,141200,51827620,2745,2745,2745,2745,0
20240117,141100,51827620,2745,2745,2745,2745,0
20240117,141000,51827620,2745,2745,2745,2745,0
20240117,140900,51827620,2745,2745,2745,2745,0
20240117,140800,51827620,2745,2745,2745,2745,0
20240117,140700,51827620,2745,2745,2745,2745,1
20240117,140600,51824875,2740,2740,2740,2740,0
20240117,140500,51824875,2740,2740,2740,2740,70
20240117,140400,51633075,2740,2740,2740,2740,0
20240117,140300,51633075,2740,2740,2740,2740,0
20240117,140200,51633075,2740,2740,2740,2740,0
20240117,140100,51633075,2740,2740,2740,2740,0
20240117,140000,51633075,2740,2740,2740,2740,0
20240117,135900,51633075,2740,2740,2740,2740,0
20240117,135800,51633075,2740,2740,2740,2740,0
20240117,135700,51633075,2740,2740,2740,2740,199
20240117,135600,51087815,2740,2740,2740,2740,0
20240117,135500,51087815,2740,2740,2740,2740,0
20240117,135400,51087815,2740,2740,2740,2740,0
20240117,135300,51087815,2740,2740,2740,2740,1
20240117,135200,51085075,2740,2740,2740,2740,0
20240117,135100,51085075,2740,2740,2740,2740,0
20240117,135000,51085075,2740,2740,2740,2740,0
20240117,134900,51085075,2740,2740,2740,2740,1
20240117,134800,51082335,2740,2740,2740,2740,1
20240117,134700,51079595,2740,2740,2740,2740,0
20240117,134600,51079595,2740,2740,2740,2740,9
20240117,134500,51054935,2740,2740,2740,2740,1
20240117,134400,51052195,2740,2740,2740,2740,44
20240117,134300,50931635,2740,2740,2740,2740,0
20240117,134200,50931635,2740,2740,2740,2740,0
20240117,134100,50931635,2740,2740,2740,2740,0
20240117,134000,50931635,2740,2740,2740,2740,0
20240117,133900,50931635,2740,2740,2740,2740,0
20240117,133800,50931635,2740,2740,2740,2740,1
20240117,133700,50928895,2740,2740,2740,2740,0
20240117,133600,50928895,2740,2740,2740,2740,20
20240117,133500,50874095,2740,2740,2740,2740,1
20240117,133400,50871355,2740,2740,2740,2740,1
20240117,133300,50868615,2740,2740,2740,2740,0
20240117,133200,50868615,2740,2740,2740,2740,0
20240117,133100,50868615,2740,2740,2740,2740,34
20240117,133000,50775455,2740,2740,2740,2740,0
20240117,132900,50775455,2740,2740,2740,2740,0
20240117,132800,50775455,2740,2740,2740,2740,0
20240117,132700,50775455,2740,2740,2740,2740,0
20240117,132600,50775455,2740,2740,2740,2740,0
20240117,132500,50775455,2740,2740,2740,2740,0
20240117,132400,50775455,2740,2740,2740,2740,0
20240117,132300,50775455,2740,2740,2740,2740,0
20240117,132200,50775455,2740,2740,2740,2740,0
20240117,132100,50775455,2740,2740,2740,2740,0
20240117,132000,50775455,2740,2740,2740,2740,0
20240117,131900,50775455,2740,2740,2740,2740,0
20240117,131800,50775455,2740,2740,2740,2740,0
20240117,131700,50775455,2740,2740,2740,2740,0
20240117,131600,50775455,2740,2740,2740,2740,0
20240117,131500,50775455,2740,2740,2740,2740,0
20240117,131400,50775455,2740,2740,2740,2740,0
20240117,131300,50775455,2740,2740,2740,2740,0
20240117,131200,50775455,2740,2740,2740,2740,0
20240117,131100,50775455,2740,2740,2740,2740,0
20240117,131000,50775455,2740,2740,2740,2740,21
20240117,130900,50717915,2740,2740,2740,2740,0
20240117,130800,50717915,2740,2740,2740,2740,0
20240117,130700,50717915,2740,2740,2740,2740,0
20240117,130600,50717915,2740,2740,2740,2740,0
20240117,130500,50717915,2740,2740,2740,2740,15
20240117,130400,50676815,2750,2750,2750,2750,1
20240117,130300,50674065,2730,2730,2730,2730,0
20240117,130200,50674065,2730,2730,2730,2730,0
20240117,130100,50674065,2730,2730,2730,2730,0
20240117,130000,50674065,2730,2730,2730,2730,0
20240117,125900,50674065,2730,2730,2730,2730,0
20240117,125800,50674065,2730,2730,2730,2730,0
20240117,125700,50674065,2730,2730,2730,2730,0
20240117,125600,50674065,2730,2730,2730,2730,0
20240117,125500,50674065,2730,2750,2750,2730,1000
20240117,125400,47936460,2755,2755,2755,2755,0
20240117,125300,47936460,2755,2755,2755,2755,0
20240117,125200,47936460,2755,2755,2755,2755,0
20240117,125100,47936460,2755,2755,2755,2755,0
20240117,125000,47936460,2755,2755,2755,2755,0
20240117,124900,47936460,2755,2755,2755,2755,0
20240117,124800,47936460,2755,2755,2755,2755,0
20240117,124700,47936460,2755,2755,2755,2755,0
20240117,124600,47936460,2755,2755,2755,2755,0
20240117,124500,47936460,2755,2760,2760,2755,2
20240117,124400,47930945,2750,2750,2750,2750,0
20240117,124300,47930945,2750,2750,2750,2750,0
20240117,124200,47930945,2750,2750,2750,2750,100
20240117,124100,47655945,2750,2750,2750,2750,0
20240117,124000,47655945,2750,2750,2750,2750,0
20240117,123900,47655945,2750,2750,2750,2750,0
20240117,123800,47655945,2750,2750,2750,2750,0
20240117,123700,47655945,2750,2750,2750,2750,0
20240117,123600,47655945,2750,2750,2750,2750,0
20240117,123500,47655945,2750,2750,2750,2750,0
20240117,123400,47655945,2750,2750,2750,2750,0
20240117,123300,47655945,2750,2750,2750,2750,0
20240117,123200,47655945,2750,2750,2750,2750,0
20240117,123100,47655945,2750,2750,2750,2750,0
20240117,123000,47655945,2750,2750,2750,2750,0
20240117,122900,47655945,2750,2750,2750,2750,3
20240117,122800,47647695,2755,2755,2755,2755,0
20240117,122700,47647695,2755,2755,2755,2755,0
20240117,122600,47647695,2755,2755,2755,2755,0
20240117,122500,47647695,2755,2755,2755,2755,0
20240117,122400,47647695,2755,2755,2755,2755,10
20240117,122300,47620145,2755,2755,2755,2755,0
20240117,122200,47620145,2755,2755,2755,2755,0
20240117,122100,47620145,2755,2755,2755,2755,0
20240117,122000,47620145,2755,2755,2755,2755,0
20240117,121900,47620145,2755,2755,2755,2755,0
20240117,121800,47620145,2755,2755,2755,2755,0
20240117,121700,47620145,2755,2755,2755,2755,0
20240117,121600,47620145,2755,2755,2755,2755,0
20240117,121500,47620145,2755,2755,2755,2755,0
20240117,121400,47620145,2755,2755,2755,2755,0
20240117,121300,47620145,2755,2755,2755,2755,0
20240117,121200,47620145,2755,2755,2755,2755,0
20240117,121100,47620145,2755,2755,2755,2755,0
20240117,121000,47620145,2755,2755,2755,2755,0
20240117,120900,47620145,2755,2755,2755,2755,0
20240117,120800,47620145,2755,2755,2755,2755,0
20240117,120700,47620145,2755,2755,2755,2755,0
20240117,120600,47620145,2755,2755,2755,2755,1
20240117,120500,47617390,2730,2730,2730,2730,0
20240117,120400,47617390,2730,2730,2730,2730,0
20240117,120300,47617390,2730,2730,2730,2730,0
20240117,120200,47617390,2730,2730,2730,2730,0
20240117,120100,47617390,2730,2730,2730,2730,0
20240117,120000,47617390,2730,2745,2745,2730,6000
20240117,115900,31201460,2745,2745,2745,2745,0
20240117,115800,31201460,2745,2745,2745,2745,0
20240117,115700,31201460,2745,2745,2745,2745,0
20240117,115600,31201460,2745,2745,2745,2745,0
20240117,115500,31201460,2745,2745,2745,2745,0
20240117,115400,31201460,2745,2745,2745,2745,510
20240117,115300,29801510,2745,2745,2745,2745,0
20240117,115200,29801510,2745,2745,2745,2745,0
20240117,115100,29801510,2745,2745,2745,2745,30
20240117,115000,29719160,2745,2745,2745,2745,301
20240117,114900,28892915,2745,2745,2745,2745,0
20240117,114800,28892915,2745,2745,2745,2745,0
20240117,114700,28892915,2745,2745,2745,2745,0
20240117,114600,28892915,2745,2745,2745,2745,0
20240117,114500,28892915,2745,2745,2745,2745,0
20240117,114400,28892915,2745,2745,2745,2745,0
20240117,114300,28892915,2745,2745,2745,2745,0
20240117,114200,28892915,2745,2745,2745,2745,1
20240117,114100,28890170,2750,2750,2750,2750,0
20240117,114000,28890170,2750,2750,2750,2750,0
20240117,113900,28890170,2750,2750,2750,2750,0
20240117,113800,28890170,2750,2750,2750,2750,0
20240117,113700,28890170,2750,2750,2750,2750,0
20240117,113600,28890170,2750,2750,2750,2750,0
20240117,113500,28890170,2750,2750,2750,2750,0
20240117,113400,28890170,2750,2750,2750,2750,0
20240117,113300,28890170,2750,2750,2750,2750,0
20240117,113200,28890170,2750,2750,2750,2750,0
20240117,113100,28890170,2750,2750,2750,2750,0
20240117,113000,28890170,2750,2750,2750,2750,0
20240117,112900,28890170,2750,2750,2750,2750,0
20240117,112800,28890170,2750,2750,2750,2750,0
20240117,112700,28890170,2750,2750,2750,2750,0
20240117,112600,28890170,2750,2750,2750,2750,0
20240117,112500,28890170,2750,2750,2750,2750,0
20240117,112400,28890170,2750,2750,2750,2750,0
20240117,112300,28890170,2750,2750,2750,2750,667
20240117,112200,27055920,2750,2750,2750,2750,0
20240117,112100,27055920,2750,2750,2750,2750,0
20240117,112000,27055920,2750,2750,2750,2750,0
20240117,111900,27055920,2750,2750,2750,2750,0
20240117,111800,27055920,2750,2750,2750,2750,0
20240117,111700,27055920,2750,2750,2750,2750,0
20240117,111600,27055920,2750,2750,2750,2750,0
20240117,111500,27055920,2750,2750,2750,2750,2
20240117,111400,27050420,2740,2740,2740,2740,0
20240117,111300,27050420,2740,2740,2740,2740,0
20240117,111200,27050420,2740,2740,2740,2740,0
20240117,111100,27050420,2740,2740,2740,2740,0
20240117,111000,27050420,2740,2740,2740,2740,0
20240117,110900,27050420,2740,2740,2740,2740,0
20240117,110800,27050420,2740,2740,2740,2740,0
20240117,110700,27050420,2740,2740,2740,2740,0
20240117,110600,27050420,2740,2740,2740,2740,0
20240117,110500,27050420,2740,2740,2740,2740,0
20240117,110400,27050420,2740,2740,2740,2740,0
20240117,110300,27050420,2740,2740,2740,2740,0
20240117,110200,27050420,2740,2740,2740,2740,0
20240117,110100,27050420,2740,2740,2740,2740,0
20240117,110000,27050420,2740,2740,2740,2740,0
20240117,105900,27050420,2740,2740,2740,2740,0
20240117,105800,27050420,2740,2740,2740,2740,0
20240117,105700,27050420,2740,2740,2740,2740,1
20240117,105600,27047680,2750,2750,2750,2750,0
20240117,105500,27047680,2750,2750,2750,2750,11
20240117,105400,27017430,2750,2750,2750,2750,1
20240117,105300,27014680,2750,2750,2750,2750,0
20240117,105200,27014680,2750,2750,2750,2750,0
20240117,105100,27014680,2750,2750,2750,2750,0
20240117,105000,27014680,2750,2750,2750,2750,0
20240117,104900,27014680,2750,2750,2750,2750,200
20240117,104800,26464680,2740,2740,2740,2740,0
20240117,104700,26464680,2740,2740,2740,2740,0
20240117,104600,26464680,2740,2745,2745,2740,50
20240117,104500,26327465,2745,2745,2745,2745,0
20240117,104400,26327465,2745,2745,2745,2745,0
20240117,104300,26327465,2745,2745,2745,2745,0
20240117,104200,26327465,2745,2745,2745,2745,0
20240117,104100,26327465,2745,2745,2745,2745,0
20240117,104000,26327465,2745,2745,2745,2745,9
20240117,103900,26302760,2745,2745,2745,2745,0
20240117,103800,26302760,2745,2745,2745,2745,0
20240117,103700,26302760,2745,2745,2745,2745,0
20240117,103600,26302760,2745,2745,2745,2745,0
20240117,103500,26302760,2745,2745,2745,2745,350
20240117,103400,25342010,2745,2745,2745,2745,50
20240117,103300,25204760,2750,2750,2750,2750,0
20240117,103200,25204760,2750,2750,2750,2750,0
20240117,103100,25204760,2750,2750,2750,2750,18
20240117,103000,25155260,2750,2750,2750,2750,0
20240117,102900,25155260,2750,2750,2750,2750,0
20240117,102800,25155260,2750,2750,2750,2750,0
20240117,102700,25155260,2750,2750,2750,2750,0
20240117,102600,25155260,2750,2750,2750,2750,20
20240117,102500,25100260,2750,2750,2750,2750,0
20240117,102400,25100260,2750,2750,2750,2750,1
20240117,102300,25097510,2745,2745,2745,2745,0
20240117,102200,25097510,2745,2745,2745,2745,0
20240117,102100,25097510,2745,2745,2745,2745,0
20240117,102000,25097510,2745,2745,2745,2745,2
20240117,101900,25092020,2755,2755,2755,2755,1
20240117,101800,25089265,2745,2745,2745,2745,0
20240117,101700,25089265,2745,2745,2745,2745,0
20240117,101600,25089265,2745,2745,2745,2745,0
20240117,101500,25089265,2745,2745,2745,2745,0
20240117,101400,25089265,2745,2745,2745,2745,0
20240117,101300,25089265,2745,2745,2745,2745,1346
20240117,101200,21394495,2755,2755,2755,2755,0
20240117,101100,21394495,2755,2755,2755,2755,0
20240117,101000,21394495,2755,2755,2755,2755,0
20240117,100900,21394495,2755,2755,2755,2755,0
20240117,100800,21394495,2755,2755,2755,2755,0
20240117,100700,21394495,2755,2755,2755,2755,1
20240117,100600,21391740,2750,2750,2750,2750,302
20240117,100500,20561240,2755,2755,2755,2755,0
20240117,100400,20561240,2755,2755,2755,2755,0
20240117,100300,20561240,2755,2755,2755,2755,0
20240117,100200,20561240,2755,2755,2755,2755,0
20240117,100100,20561240,2755,2755,2755,2755,0
20240117,100000,20561240,2755,2755,2755,2755,0
20240117,095900,20561240,2755,2755,2755,2755,0
20240117,095800,20561240,2755,2755,2755,2755,74
20240117,095700,20357370,2755,2755,2755,2755,101
20240117,095600,20079115,2745,2745,2745,2745,0
20240117,095500,20079115,2745,2745,2745,2745,0
20240117,095400,20079115,2745,2745,2745,2745,0
20240117,095300,20079115,2745,2745,2745,2745,0
20240117,095200,20079115,2745,2745,2745,2745,0
20240117,095100,20079115,2745,2745,2745,2745,0
20240117,095000,20079115,2745,2745,2745,2745,46
20240117,094900,19952845,2750,2750,2750,2750,0
20240117,094800,19952845,2750,2750,2750,2750,135
20240117,094700,19581595,2750,2750,2750,2750,0
20240117,094600,19581595,2750,2750,2750,2750,3
20240117,094500,19573345,2755,2755,2755,2755,0
20240117,094400,19573345,2755,2755,2755,2755,0
20240117,094300,19573345,2755,2755,2755,2755,10
20240117,094200,19545795,2755,2755,2755,2755,0
20240117,094100,19545795,2755,2755,2755,2755,0
20240117,094000,19545795,2755,2755,2755,2755,1
20240117,093900,19543040,2755,2755,2755,2755,90
20240117,093800,19295090,2755,2755,2755,2755,0
20240117,093700,19295090,2755,2755,2755,2755,0
20240117,093600,19295090,2755,2755,2755,2755,0
20240117,093500,19295090,2755,2755,2755,2755,1
20240117,093400,19292335,2755,2755,2755,2755,0
20240117,093300,19292335,2755,2755,2755,2755,1
20240117,093200,19289580,2750,2750,2750,2750,4
20240117,093100,19278580,2750,2750,2750,2750,10
20240117,093000,19251080,2750,2750,2750,2750,11
20240117,092900,19220830,2750,2750,2750,2750,46
20240117,092800,19094330,2750,2750,2750,2750,0
20240117,092700,19094330,2750,2750,2750,2750,0
20240117,092600,19094330,2750,2750,2750,2750,0
20240117,092500,19094330,2750,2750,2750,2750,0
20240117,092400,19094330,2750,2750,2750,2750,0
20240117,092300,19094330,2750,2750,2750,2750,0
20240117,092200,19094330,2750,2750,2750,2750,0
20240117,092100,19094330,2750,2750,2750,2750,158
20240117,092000,18659830,2750,2750,2750,2750,219
20240117,091900,18057580,2755,2755,2755,2755,102
20240117,091800,17776570,2760,2760,2760,2760,6
20240117,091700,17760010,2775,2775,2775,2775,0
20240117,091600,17760010,2775,2775,2775,2775,0
20240117,091500,17760010,2775,2775,2775,2775,0
20240117,091400,17760010,2775,2755,2775,2755,3564
20240117,091300,7920750,2760,2770,2770,2760,378
20240117,091200,6876820,2770,2775,2775,2770,144
20240117,091100,6477255,2780,2795,2795,2780,1178
20240117,091000,3201260,2795,2795,2795,2795,94
20240117,090900,2938530,2805,2805,2805,2805,0
20240117,090800,2938530,2805,2805,2805,2805,0
20240117,090700,2938530,2805,2805,2805,2805,0
20240117,090600,2938530,2805,2805,2805,2805,0
20240117,090500,2938530,2805,2810,2810,2805,937
20240117,090400,310225,2815,2825,2825,2815,10
20240117,090300,282045,2830,2830,2830,2830,0
20240117,090200,282045,2830,2810,2830,2810,90
20240117,090100,28100,2810,2810,2810,2810,10
20240117,090000,0,2795,2795,2795,2795,0