KissMeData/131760/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,202200,55951745,927,927,927,927,3535
20240115,202100,55951745,927,927,927,927,0
20240115,202000,55951745,927,927,927,927,0
20240115,201900,55951745,927,927,927,927,0
20240115,201800,55951745,927,927,927,927,0
20240115,201700,55951745,927,927,927,927,0
20240115,201600,55951745,927,927,927,927,0
20240115,201500,55951745,927,927,927,927,0
20240115,201400,55951745,927,927,927,927,0
20240115,201300,55951745,927,927,927,927,0
20240115,201200,55951745,927,927,927,927,0
20240115,201100,55951745,927,927,927,927,0
20240115,201000,55951745,927,927,927,927,0
20240115,200900,55951745,927,927,927,927,0
20240115,200800,55951745,927,927,927,927,0
20240115,200700,55951745,927,927,927,927,0
20240115,200600,55951745,927,927,927,927,0
20240115,200500,55951745,927,927,927,927,0
20240115,200400,55951745,927,927,927,927,0
20240115,200300,55951745,927,927,927,927,0
20240115,200200,55951745,927,927,927,927,0
20240115,200100,55951745,927,927,927,927,0
20240115,200000,55951745,927,927,927,927,0
20240115,195900,55951745,927,927,927,927,0
20240115,195800,55951745,927,927,927,927,0
20240115,195700,55951745,927,927,927,927,0
20240115,195600,55951745,927,927,927,927,0
20240115,195500,55951745,927,927,927,927,0
20240115,195400,55951745,927,927,927,927,0
20240115,195300,55951745,927,927,927,927,0
20240115,195200,55951745,927,927,927,927,3535
20240115,195100,55951745,927,927,927,927,0
20240115,195000,55951745,927,927,927,927,0
20240115,194900,55951745,927,927,927,927,0
20240115,194800,55951745,927,927,927,927,0
20240115,194700,55951745,927,927,927,927,0
20240115,194600,55951745,927,927,927,927,0
20240115,194500,55951745,927,927,927,927,0
20240115,194400,55951745,927,927,927,927,0
20240115,194300,55951745,927,927,927,927,0
20240115,194200,55951745,927,927,927,927,0
20240115,194100,55951745,927,927,927,927,0
20240115,194000,55951745,927,927,927,927,0
20240115,193900,55951745,927,927,927,927,0
20240115,193800,55951745,927,927,927,927,0
20240115,193700,55951745,927,927,927,927,0
20240115,193600,55951745,927,927,927,927,0
20240115,193500,55951745,927,927,927,927,0
20240115,193400,55951745,927,927,927,927,0
20240115,193300,55951745,927,927,927,927,0
20240115,193200,55951745,927,927,927,927,0
20240115,193100,55951745,927,927,927,927,0
20240115,193000,55951745,927,927,927,927,0
20240115,192900,55951745,927,927,927,927,0
20240115,192800,55951745,927,927,927,927,0
20240115,192700,55951745,927,927,927,927,0
20240115,192600,55951745,927,927,927,927,0
20240115,192500,55951745,927,927,927,927,0
20240115,192400,55951745,927,927,927,927,0
20240115,192300,55951745,927,927,927,927,0
20240115,192200,55951745,927,927,927,927,3535
20240115,192100,55951745,927,927,927,927,0
20240115,192000,55951745,927,927,927,927,0
20240115,191900,55951745,927,927,927,927,0
20240115,191800,55951745,927,927,927,927,0
20240115,191700,55951745,927,927,927,927,0
20240115,191600,55951745,927,927,927,927,0
20240115,191500,55951745,927,927,927,927,0
20240115,191400,55951745,927,927,927,927,0
20240115,191300,55951745,927,927,927,927,0
20240115,191200,55951745,927,927,927,927,0
20240115,191100,55951745,927,927,927,927,0
20240115,191000,55951745,927,927,927,927,0
20240115,190900,55951745,927,927,927,927,0
20240115,190800,55951745,927,927,927,927,0
20240115,190700,55951745,927,927,927,927,0
20240115,190600,55951745,927,927,927,927,0
20240115,190500,55951745,927,927,927,927,0
20240115,190400,55951745,927,927,927,927,0
20240115,190300,55951745,927,927,927,927,0
20240115,190200,55951745,927,927,927,927,0
20240115,190100,55951745,927,927,927,927,0
20240115,190000,55951745,927,927,927,927,0
20240115,185900,55951745,927,927,927,927,0
20240115,185800,55951745,927,927,927,927,0
20240115,185700,55951745,927,927,927,927,0
20240115,185600,55951745,927,927,927,927,0
20240115,185500,55951745,927,927,927,927,0
20240115,185400,55951745,927,927,927,927,0
20240115,185300,55951745,927,927,927,927,0
20240115,185200,55951745,927,927,927,927,3535
20240115,185100,55951745,927,927,927,927,0
20240115,185000,55951745,927,927,927,927,0
20240115,184900,55951745,927,927,927,927,0
20240115,184800,55951745,927,927,927,927,0
20240115,184700,55951745,927,927,927,927,0
20240115,184600,55951745,927,927,927,927,0
20240115,184500,55951745,927,927,927,927,0
20240115,184400,55951745,927,927,927,927,0
20240115,184300,55951745,927,927,927,927,0
20240115,184200,55951745,927,927,927,927,0
20240115,184100,55951745,927,927,927,927,0
20240115,184000,55951745,927,927,927,927,0
20240115,183900,55951745,927,927,927,927,0
20240115,183800,55951745,927,927,927,927,0
20240115,183700,55951745,927,927,927,927,0
20240115,183600,55951745,927,927,927,927,0
20240115,183500,55951745,927,927,927,927,0
20240115,183400,55951745,927,927,927,927,0
20240115,183300,55951745,927,927,927,927,0
20240115,183200,55951745,927,927,927,927,0
20240115,183100,55951745,927,927,927,927,0
20240115,183000,55951745,927,927,927,927,0
20240115,182900,55951745,927,927,927,927,0
20240115,182800,55951745,927,927,927,927,0
20240115,182700,55951745,927,927,927,927,0
20240115,182600,55951745,927,927,927,927,0
20240115,182500,55951745,927,927,927,927,0
20240115,182400,55951745,927,927,927,927,0
20240115,182300,55951745,927,927,927,927,0
20240115,182200,55951745,927,927,927,927,3535
20240115,182100,55951745,927,927,927,927,0
20240115,182000,55951745,927,927,927,927,0
20240115,181900,55951745,927,927,927,927,0
20240115,181800,55951745,927,927,927,927,0
20240115,181700,55951745,927,927,927,927,0
20240115,181600,55951745,927,927,927,927,0
20240115,181500,55951745,927,927,927,927,0
20240115,181400,55951745,927,927,927,927,0
20240115,181300,55951745,927,927,927,927,0
20240115,181200,55951745,927,927,927,927,0
20240115,181100,55951745,927,927,927,927,0
20240115,181000,55951745,927,927,927,927,0
20240115,180900,55951745,927,927,927,927,0
20240115,180800,55951745,927,927,927,927,0
20240115,180700,55951745,927,927,927,927,0
20240115,180600,55951745,927,927,927,927,0
20240115,180500,55951745,927,927,927,927,0
20240115,180400,55951745,927,927,927,927,0
20240115,180300,55951745,927,927,927,927,0
20240115,180200,55951745,927,927,927,927,0
20240115,180100,55951745,927,927,927,927,0
20240115,180000,55951745,927,927,927,927,0
20240115,175900,55951745,927,927,927,927,0
20240115,175800,55951745,927,927,927,927,0
20240115,175700,55951745,927,927,927,927,0
20240115,175600,55951745,927,927,927,927,0
20240115,175500,55951745,927,927,927,927,0
20240115,175400,55951745,927,927,927,927,0
20240115,175300,55951745,927,927,927,927,0
20240115,175200,55951745,927,927,927,927,3535
20240115,175100,55951745,927,927,927,927,0
20240115,175000,55951745,927,927,927,927,0
20240115,174900,55951745,927,927,927,927,0
20240115,174800,55951745,927,927,927,927,0
20240115,174700,55951745,927,927,927,927,0
20240115,174600,55951745,927,927,927,927,0
20240115,174500,55951745,927,927,927,927,0
20240115,174400,55951745,927,927,927,927,0
20240115,174300,55951745,927,927,927,927,0
20240115,174200,55951745,927,927,927,927,0
20240115,174100,55951745,927,927,927,927,0
20240115,174000,55951745,927,927,927,927,0
20240115,173900,55951745,927,927,927,927,0
20240115,173800,55951745,927,927,927,927,0
20240115,173700,55951745,927,927,927,927,0
20240115,173600,55951745,927,927,927,927,0
20240115,173500,55951745,927,927,927,927,0
20240115,173400,55951745,927,927,927,927,0
20240115,173300,55951745,927,927,927,927,0
20240115,173200,55951745,927,927,927,927,0
20240115,173100,55951745,927,927,927,927,0
20240115,173000,55951745,927,927,927,927,0
20240115,172900,55951745,927,927,927,927,0
20240115,172800,55951745,927,927,927,927,0
20240115,172700,55951745,927,927,927,927,0
20240115,172600,55951745,927,927,927,927,0
20240115,172500,55951745,927,927,927,927,0
20240115,172400,55951745,927,927,927,927,0
20240115,172300,55951745,927,927,927,927,0
20240115,172200,55951745,927,927,927,927,3535
20240115,172100,55951745,927,927,927,927,0
20240115,172000,55951745,927,927,927,927,0
20240115,171900,55951745,927,927,927,927,0
20240115,171800,55951745,927,927,927,927,0
20240115,171700,55951745,927,927,927,927,0
20240115,171600,55951745,927,927,927,927,0
20240115,171500,55951745,927,927,927,927,0
20240115,171400,55951745,927,927,927,927,0
20240115,171300,55951745,927,927,927,927,0
20240115,171200,55951745,927,927,927,927,0
20240115,171100,55951745,927,927,927,927,0
20240115,171000,55951745,927,927,927,927,0
20240115,170900,55951745,927,927,927,927,0
20240115,170800,55951745,927,927,927,927,0
20240115,170700,55951745,927,927,927,927,0
20240115,170600,55951745,927,927,927,927,0
20240115,170500,55951745,927,927,927,927,0
20240115,170400,55951745,927,927,927,927,0
20240115,170300,55951745,927,927,927,927,0
20240115,170200,55951745,927,927,927,927,0
20240115,170100,55951745,927,927,927,927,0
20240115,170000,55951745,927,927,927,927,0
20240115,165900,55951745,927,927,927,927,0
20240115,165800,55951745,927,927,927,927,0
20240115,165700,55951745,927,927,927,927,0
20240115,165600,55951745,927,927,927,927,0
20240115,165500,55951745,927,927,927,927,0
20240115,165400,55951745,927,927,927,927,0
20240115,165300,55951745,927,927,927,927,0
20240115,165200,55951745,927,927,927,927,3535
20240115,165100,55951745,927,927,927,927,0
20240115,165000,55951745,927,927,927,927,0
20240115,164900,55951745,927,927,927,927,0
20240115,164800,55951745,927,927,927,927,0
20240115,164700,55951745,927,927,927,927,0
20240115,164600,55951745,927,927,927,927,0
20240115,164500,55951745,927,927,927,927,0
20240115,164400,55951745,927,927,927,927,0
20240115,164300,55951745,927,927,927,927,0
20240115,164200,55951745,927,927,927,927,0
20240115,164100,55951745,927,927,927,927,0
20240115,164000,55951745,927,927,927,927,0
20240115,163900,55951745,927,927,927,927,0
20240115,163800,55951745,927,927,927,927,0
20240115,163700,55951745,927,927,927,927,0
20240115,163600,55951745,927,927,927,927,0
20240115,163500,55951745,927,927,927,927,0
20240115,163400,55951745,927,927,927,927,0
20240115,163300,55951745,927,927,927,927,0
20240115,163200,55951745,927,927,927,927,0
20240115,163100,55951745,927,927,927,927,0
20240115,163000,55951745,927,927,927,927,0
20240115,162900,55951745,927,927,927,927,0
20240115,162800,55951745,927,927,927,927,0
20240115,162700,55951745,927,927,927,927,0
20240115,162600,55951745,927,927,927,927,0
20240115,162500,55951745,927,927,927,927,0
20240115,162400,55951745,927,927,927,927,0
20240115,162300,55951745,927,927,927,927,0
20240115,162200,55951745,927,927,927,927,3535
20240115,162100,55951745,927,927,927,927,0
20240115,162000,55951745,927,927,927,927,0
20240115,161900,55951745,927,927,927,927,0
20240115,161800,55951745,927,927,927,927,0
20240115,161700,55951745,927,927,927,927,0
20240115,161600,55951745,927,927,927,927,0
20240115,161500,55951745,927,927,927,927,0
20240115,161400,55951745,927,927,927,927,0
20240115,161300,55951745,927,927,927,927,0
20240115,161200,55951745,927,927,927,927,0
20240115,161100,55951745,927,927,927,927,0
20240115,161000,55951745,927,927,927,927,0
20240115,160900,55951745,927,927,927,927,0
20240115,160800,55951745,927,927,927,927,0
20240115,160700,55951745,927,927,927,927,0
20240115,160600,55951745,927,927,927,927,0
20240115,160500,55951745,927,927,927,927,0
20240115,160400,55951745,927,927,927,927,0
20240115,160300,55951745,927,927,927,927,0
20240115,160200,55951745,927,927,927,927,0
20240115,160100,55951745,927,927,927,927,0
20240115,160000,55951745,927,927,927,927,0
20240115,155900,55951745,927,927,927,927,0
20240115,155800,55951745,927,927,927,927,0
20240115,155700,55951745,927,927,927,927,0
20240115,155600,55951745,927,927,927,927,0
20240115,155500,55951745,927,927,927,927,0
20240115,155400,55951745,927,927,927,927,0
20240115,155300,55951745,927,927,927,927,0
20240115,155200,55951745,927,927,927,927,3535
20240115,155100,55951745,927,927,927,927,0
20240115,155000,55951745,927,927,927,927,0
20240115,154900,55951745,927,927,927,927,0
20240115,154800,55951745,927,927,927,927,0
20240115,154700,55951745,927,927,927,927,0
20240115,154600,55951745,927,927,927,927,0
20240115,154500,55951745,927,927,927,927,0
20240115,154400,55951745,927,927,927,927,0
20240115,154300,55951745,927,927,927,927,0
20240115,154200,55951745,927,927,927,927,0
20240115,154100,55951745,927,927,927,927,0
20240115,154000,55951745,927,927,927,927,0
20240115,153900,55951745,927,927,927,927,0
20240115,153800,55951745,927,927,927,927,0
20240115,153700,55951745,927,927,927,927,0
20240115,153600,55951745,927,927,927,927,0
20240115,153500,55951745,927,927,927,927,0
20240115,153400,55951745,927,927,927,927,0
20240115,153300,55951745,927,927,927,927,0
20240115,153200,55951745,927,927,927,927,0
20240115,153100,55951745,927,927,927,927,0
20240115,153000,55951745,927,927,927,927,3535
20240115,152900,52674800,927,927,927,927,0
20240115,152800,52674800,927,927,927,927,0
20240115,152700,52674800,927,927,927,927,0
20240115,152600,52674800,927,927,927,927,0
20240115,152500,52674800,927,927,927,927,0
20240115,152400,52674800,927,927,927,927,0
20240115,152300,52674800,927,927,927,927,0
20240115,152200,52674800,927,927,927,927,0
20240115,152100,52674800,927,927,927,927,0
20240115,152000,52674800,927,927,927,927,0
20240115,151900,52674800,927,931,931,927,753
20240115,151800,51976090,930,930,930,930,0
20240115,151700,51976090,930,930,930,930,0
20240115,151600,51976090,930,930,930,930,0
20240115,151500,51976090,930,930,930,930,45
20240115,151400,51934240,932,932,932,932,0
20240115,151300,51934240,932,932,932,932,0
20240115,151200,51934240,932,932,932,932,9
20240115,151100,51925852,930,930,930,930,24
20240115,151000,51903532,932,932,932,932,0
20240115,150900,51903532,932,932,932,932,2
20240115,150800,51901668,930,930,930,930,0
20240115,150700,51901668,930,930,930,930,0
20240115,150600,51901668,930,930,930,930,1400
20240115,150500,50599668,930,930,930,930,0
20240115,150400,50599668,930,930,930,930,0
20240115,150300,50599668,930,930,930,930,0
20240115,150200,50599668,930,930,930,930,719
20240115,150100,49930998,931,931,931,931,0
20240115,150000,49930998,931,932,932,931,258
20240115,145900,49690744,933,933,933,933,0
20240115,145800,49690744,933,933,933,933,89
20240115,145700,49607707,933,933,933,933,0
20240115,145600,49607707,933,933,933,933,0
20240115,145500,49607707,933,933,933,933,1
20240115,145400,49606774,933,933,933,933,0
20240115,145300,49606774,933,933,933,933,0
20240115,145200,49606774,933,933,933,933,0
20240115,145100,49606774,933,933,933,933,0
20240115,145000,49606774,933,933,933,933,0
20240115,144900,49606774,933,933,933,933,0
20240115,144800,49606774,933,933,933,933,0
20240115,144700,49606774,933,933,933,933,0
20240115,144600,49606774,933,933,933,933,0
20240115,144500,49606774,933,933,933,933,0
20240115,144400,49606774,933,933,933,933,25
20240115,144300,49583449,934,934,934,934,0
20240115,144200,49583449,934,934,934,934,0
20240115,144100,49583449,934,934,934,934,0
20240115,144000,49583449,934,934,934,934,0
20240115,143900,49583449,934,934,934,934,0
20240115,143800,49583449,934,934,934,934,0
20240115,143700,49583449,934,934,934,934,0
20240115,143600,49583449,934,934,934,934,0
20240115,143500,49583449,934,934,934,934,0
20240115,143400,49583449,934,935,935,934,503
20240115,143300,49113147,935,935,935,935,0
20240115,143200,49113147,935,935,935,935,1
20240115,143100,49112212,935,935,935,935,0
20240115,143000,49112212,935,935,935,935,0
20240115,142900,49112212,935,935,935,935,0
20240115,142800,49112212,935,935,935,935,89
20240115,142700,49028997,935,935,935,935,0
20240115,142600,49028997,935,935,935,935,0
20240115,142500,49028997,935,935,935,935,0
20240115,142400,49028997,935,935,935,935,0
20240115,142300,49028997,935,935,935,935,0
20240115,142200,49028997,935,935,935,935,55
20240115,142100,48977572,935,935,935,935,0
20240115,142000,48977572,935,935,935,935,57
20240115,141900,48924277,934,934,934,934,0
20240115,141800,48924277,934,934,934,934,0
20240115,141700,48924277,934,934,934,934,0
20240115,141600,48924277,934,934,934,934,0
20240115,141500,48924277,934,934,934,934,0
20240115,141400,48924277,934,934,934,934,0
20240115,141300,48924277,934,934,934,934,0
20240115,141200,48924277,934,934,934,934,0
20240115,141100,48924277,934,935,935,934,11
20240115,141000,48913993,934,933,934,933,4779
20240115,140900,44450429,934,934,934,934,0
20240115,140800,44450429,934,934,934,934,0
20240115,140700,44450429,934,934,934,934,0
20240115,140600,44450429,934,934,934,934,0
20240115,140500,44450429,934,934,934,934,0
20240115,140400,44450429,934,934,934,934,0
20240115,140300,44450429,934,934,934,934,0
20240115,140200,44450429,934,934,934,934,0
20240115,140100,44450429,934,934,934,934,50
20240115,140000,44403729,934,934,934,934,0
20240115,135900,44403729,934,934,934,934,0
20240115,135800,44403729,934,934,934,934,89
20240115,135700,44320603,934,934,934,934,0
20240115,135600,44320603,934,934,934,934,0
20240115,135500,44320603,934,934,934,934,70
20240115,135400,44255223,934,934,934,934,0
20240115,135300,44255223,934,934,934,934,0
20240115,135200,44255223,934,934,934,934,100
20240115,135100,44161823,927,927,927,927,0
20240115,135000,44161823,927,927,927,927,0
20240115,134900,44161823,927,927,927,927,0
20240115,134800,44161823,927,927,927,927,0
20240115,134700,44161823,927,927,927,927,0
20240115,134600,44161823,927,927,927,927,0
20240115,134500,44161823,927,927,927,927,0
20240115,134400,44161823,927,928,928,927,175
20240115,134300,43999592,928,929,929,928,1016
20240115,134200,43056637,929,929,929,929,123
20240115,134100,42942370,929,929,929,929,0
20240115,134000,42942370,929,929,929,929,0
20240115,133900,42942370,929,929,929,929,1276
20240115,133800,41756966,929,929,929,929,0
20240115,133700,41756966,929,929,929,929,0
20240115,133600,41756966,929,929,929,929,0
20240115,133500,41756966,929,929,929,929,0
20240115,133400,41756966,929,929,929,929,0
20240115,133300,41756966,929,929,929,929,0
20240115,133200,41756966,929,930,930,929,10
20240115,133100,41747674,929,929,929,929,0
20240115,133000,41747674,929,929,929,929,0
20240115,132900,41747674,929,929,929,929,0
20240115,132800,41747674,929,929,929,929,0
20240115,132700,41747674,929,929,929,929,0
20240115,132600,41747674,929,929,929,929,0
20240115,132500,41747674,929,929,929,929,0
20240115,132400,41747674,929,929,929,929,0
20240115,132300,41747674,929,929,929,929,0
20240115,132200,41747674,929,929,929,929,0
20240115,132100,41747674,929,929,929,929,0
20240115,132000,41747674,929,929,929,929,0
20240115,131900,41747674,929,929,929,929,0
20240115,131800,41747674,929,929,929,929,0
20240115,131700,41747674,929,929,929,929,0
20240115,131600,41747674,929,929,929,929,0
20240115,131500,41747674,929,929,929,929,0
20240115,131400,41747674,929,929,929,929,0
20240115,131300,41747674,929,929,929,929,0
20240115,131200,41747674,929,929,929,929,0
20240115,131100,41747674,929,929,929,929,0
20240115,131000,41747674,929,929,929,929,0
20240115,130900,41747674,929,929,929,929,0
20240115,130800,41747674,929,929,929,929,0
20240115,130700,41747674,929,929,929,929,0
20240115,130600,41747674,929,929,929,929,0
20240115,130500,41747674,929,929,929,929,0
20240115,130400,41747674,929,929,929,929,0
20240115,130300,41747674,929,929,929,929,0
20240115,130200,41747674,929,929,929,929,0
20240115,130100,41747674,929,929,929,929,0
20240115,130000,41747674,929,929,929,929,0
20240115,125900,41747674,929,929,929,929,0
20240115,125800,41747674,929,929,929,929,0
20240115,125700,41747674,929,929,929,929,0
20240115,125600,41747674,929,929,929,929,0
20240115,125500,41747674,929,929,929,929,1
20240115,125400,41746745,929,929,929,929,0
20240115,125300,41746745,929,929,929,929,0
20240115,125200,41746745,929,929,929,929,0
20240115,125100,41746745,929,929,929,929,0
20240115,125000,41746745,929,929,929,929,0
20240115,124900,41746745,929,929,929,929,0
20240115,124800,41746745,929,929,929,929,0
20240115,124700,41746745,929,929,929,929,0
20240115,124600,41746745,929,929,929,929,0
20240115,124500,41746745,929,929,929,929,0
20240115,124400,41746745,929,929,929,929,480
20240115,124300,41300825,929,929,929,929,215
20240115,124200,41101090,928,928,928,928,0
20240115,124100,41101090,928,928,928,928,0
20240115,124000,41101090,928,929,929,928,207
20240115,123900,40908789,929,929,929,929,0
20240115,123800,40908789,929,929,929,929,0
20240115,123700,40908789,929,929,929,929,0
20240115,123600,40908789,929,929,929,929,0
20240115,123500,40908789,929,929,929,929,558
20240115,123400,40390407,929,929,929,929,12
20240115,123300,40379259,929,929,929,929,0
20240115,123200,40379259,929,929,929,929,12
20240115,123100,40368111,929,929,929,929,8
20240115,123000,40360679,929,929,929,929,8
20240115,122900,40353247,929,928,929,928,101
20240115,122800,40259511,929,929,929,929,8
20240115,122700,40252079,929,929,929,929,8
20240115,122600,40244647,929,929,929,929,0
20240115,122500,40244647,929,929,929,929,323
20240115,122400,39944580,929,929,929,929,0
20240115,122300,39944580,929,929,929,929,0
20240115,122200,39944580,929,929,929,929,0
20240115,122100,39944580,929,929,929,929,0
20240115,122000,39944580,929,929,929,929,0
20240115,121900,39944580,929,929,929,929,0
20240115,121800,39944580,929,929,929,929,0
20240115,121700,39944580,929,929,929,929,0
20240115,121600,39944580,929,929,929,929,0
20240115,121500,39944580,929,929,929,929,0
20240115,121400,39944580,929,930,930,929,11454
20240115,121300,29302374,930,930,930,930,105
20240115,121200,29204724,930,930,930,930,264
20240115,121100,28959204,935,935,935,935,0
20240115,121000,28959204,935,935,935,935,1
20240115,120900,28958269,935,935,935,935,0
20240115,120800,28958269,935,935,935,935,0
20240115,120700,28958269,935,935,935,935,0
20240115,120600,28958269,935,935,935,935,0
20240115,120500,28958269,935,935,935,935,0
20240115,120400,28958269,935,935,935,935,0
20240115,120300,28958269,935,935,935,935,0
20240115,120200,28958269,935,935,935,935,0
20240115,120100,28958269,935,935,935,935,8
20240115,120000,28950789,930,930,930,930,0
20240115,115900,28950789,930,930,930,930,1
20240115,115800,28949859,930,930,930,930,0
20240115,115700,28949859,930,930,930,930,29
20240115,115600,28922889,930,930,930,930,71
20240115,115500,28856859,930,930,930,930,0
20240115,115400,28856859,930,930,930,930,0
20240115,115300,28856859,930,930,930,930,0
20240115,115200,28856859,930,930,930,930,0
20240115,115100,28856859,930,930,930,930,0
20240115,115000,28856859,930,930,930,930,0
20240115,114900,28856859,930,930,930,930,0
20240115,114800,28856859,930,930,930,930,713
20240115,114700,28193769,935,935,935,935,0
20240115,114600,28193769,935,935,935,935,0
20240115,114500,28193769,935,935,935,935,0
20240115,114400,28193769,935,935,935,935,0
20240115,114300,28193769,935,935,935,935,0
20240115,114200,28193769,935,935,935,935,0
20240115,114100,28193769,935,935,935,935,3
20240115,114000,28190964,929,929,929,929,0
20240115,113900,28190964,929,929,929,929,0
20240115,113800,28190964,929,929,929,929,0
20240115,113700,28190964,929,929,929,929,0
20240115,113600,28190964,929,929,929,929,0
20240115,113500,28190964,929,929,929,929,0
20240115,113400,28190964,929,929,929,929,0
20240115,113300,28190964,929,929,929,929,0
20240115,113200,28190964,929,929,929,929,0
20240115,113100,28190964,929,929,929,929,0
20240115,113000,28190964,929,929,929,929,0
20240115,112900,28190964,929,929,929,929,0
20240115,112800,28190964,929,929,929,929,0
20240115,112700,28190964,929,929,929,929,3282
20240115,112600,25141986,929,929,929,929,50
20240115,112500,25095536,929,929,929,929,0
20240115,112400,25095536,929,929,929,929,0
20240115,112300,25095536,929,929,929,929,0
20240115,112200,25095536,929,929,929,929,6
20240115,112100,25089962,929,929,929,929,10
20240115,112000,25080672,929,929,929,929,107
20240115,111900,24981269,929,929,929,929,0
20240115,111800,24981269,929,929,929,929,0
20240115,111700,24981269,929,929,929,929,0
20240115,111600,24981269,929,929,929,929,0
20240115,111500,24981269,929,929,929,929,0
20240115,111400,24981269,929,929,929,929,0
20240115,111300,24981269,929,929,929,929,0
20240115,111200,24981269,929,929,929,929,0
20240115,111100,24981269,929,929,929,929,0
20240115,111000,24981269,929,929,929,929,0
20240115,110900,24981269,929,929,929,929,0
20240115,110800,24981269,929,929,929,929,0
20240115,110700,24981269,929,929,929,929,0
20240115,110600,24981269,929,929,929,929,2000
20240115,110500,23123269,929,929,929,929,0
20240115,110400,23123269,929,929,929,929,8991
20240115,110300,14770630,929,929,929,929,0
20240115,110200,14770630,929,929,929,929,0
20240115,110100,14770630,929,929,929,929,0
20240115,110000,14770630,929,929,929,929,0
20240115,105900,14770630,929,929,929,929,0
20240115,105800,14770630,929,932,932,929,2000
20240115,105700,12912399,933,933,933,933,0
20240115,105600,12912399,933,933,933,933,0
20240115,105500,12912399,933,933,933,933,0
20240115,105400,12912399,933,933,933,933,0
20240115,105300,12912399,933,933,933,933,0
20240115,105200,12912399,933,933,933,933,0
20240115,105100,12912399,933,933,933,933,0
20240115,105000,12912399,933,933,933,933,0
20240115,104900,12912399,933,933,933,933,0
20240115,104800,12912399,933,933,933,933,913
20240115,104700,12060570,933,933,933,933,0
20240115,104600,12060570,933,933,933,933,339
20240115,104500,11744283,934,934,934,934,1040
20240115,104400,10772923,934,934,934,934,0
20240115,104300,10772923,934,934,934,934,0
20240115,104200,10772923,934,934,934,934,0
20240115,104100,10772923,934,934,934,934,388
20240115,104000,10410531,935,935,935,935,0
20240115,103900,10410531,935,935,935,935,0
20240115,103800,10410531,935,935,935,935,0
20240115,103700,10410531,935,935,935,935,0
20240115,103600,10410531,935,935,935,935,330
20240115,103500,10101981,935,935,935,935,0
20240115,103400,10101981,935,935,935,935,0
20240115,103300,10101981,935,935,935,935,2
20240115,103200,10100111,935,935,935,935,0
20240115,103100,10100111,935,935,935,935,1
20240115,103000,10099176,934,934,934,934,0
20240115,102900,10099176,934,934,934,934,0
20240115,102800,10099176,934,934,934,934,0
20240115,102700,10099176,934,934,934,934,0
20240115,102600,10099176,934,934,934,934,65
20240115,102500,10038466,935,935,935,935,0
20240115,102400,10038466,935,935,935,935,0
20240115,102300,10038466,935,935,935,935,1
20240115,102200,10037531,934,934,934,934,647
20240115,102100,9433233,934,934,934,934,0
20240115,102000,9433233,934,934,934,934,0
20240115,101900,9433233,934,934,934,934,6
20240115,101800,9427629,934,934,934,934,0
20240115,101700,9427629,934,934,934,934,0
20240115,101600,9427629,934,934,934,934,0
20240115,101500,9427629,934,934,934,934,0
20240115,101400,9427629,934,934,934,934,0
20240115,101300,9427629,934,934,934,934,0
20240115,101200,9427629,934,934,934,934,3
20240115,101100,9424827,935,935,935,935,2
20240115,101000,9422957,935,935,935,935,0
20240115,100900,9422957,935,935,935,935,0
20240115,100800,9422957,935,935,935,935,0
20240115,100700,9422957,935,935,935,935,0
20240115,100600,9422957,935,935,935,935,0
20240115,100500,9422957,935,935,935,935,0
20240115,100400,9422957,935,935,935,935,422
20240115,100300,9028387,934,934,934,934,0
20240115,100200,9028387,934,935,935,934,334
20240115,100100,8716425,935,935,935,935,0
20240115,100000,8716425,935,935,935,935,0
20240115,095900,8716425,935,935,935,935,0
20240115,095800,8716425,935,935,935,935,0
20240115,095700,8716425,935,935,935,935,0
20240115,095600,8716425,935,935,935,935,0
20240115,095500,8716425,935,935,935,935,0
20240115,095400,8716425,935,935,935,935,0
20240115,095300,8716425,935,935,935,935,0
20240115,095200,8716425,935,938,938,935,74
20240115,095100,8647229,935,935,935,935,0
20240115,095000,8647229,935,935,935,935,0
20240115,094900,8647229,935,935,935,935,0
20240115,094800,8647229,935,935,935,935,0
20240115,094700,8647229,935,935,935,935,0
20240115,094600,8647229,935,935,935,935,0
20240115,094500,8647229,935,935,935,935,0
20240115,094400,8647229,935,935,935,935,0
20240115,094300,8647229,935,934,935,934,1337
20240115,094200,7397174,935,935,935,935,357
20240115,094100,7063379,935,935,935,935,1793
20240115,094000,5386924,935,935,935,935,0
20240115,093900,5386924,935,937,937,935,162
20240115,093800,5235446,937,938,938,937,223
20240115,093700,5026428,938,938,938,938,300
20240115,093600,4745028,938,938,938,938,53
20240115,093500,4695314,938,938,938,938,0
20240115,093400,4695314,938,938,938,938,0
20240115,093300,4695314,938,938,938,938,0
20240115,093200,4695314,938,938,938,938,0
20240115,093100,4695314,938,938,938,938,0
20240115,093000,4695314,938,938,938,938,0
20240115,092900,4695314,938,938,938,938,3
20240115,092800,4692500,939,939,939,939,10
20240115,092700,4683110,937,937,937,937,0
20240115,092600,4683110,937,937,937,937,0
20240115,092500,4683110,937,937,937,937,0
20240115,092400,4683110,937,937,937,937,0
20240115,092300,4683110,937,937,937,937,211
20240115,092200,4485403,939,939,939,939,0
20240115,092100,4485403,939,939,939,939,0
20240115,092000,4485403,939,937,939,937,3
20240115,091900,4482590,937,937,937,937,1548
20240115,091800,3032114,937,937,937,937,204
20240115,091700,2840966,937,937,937,937,0
20240115,091600,2840966,937,937,937,937,0
20240115,091500,2840966,937,937,937,937,0
20240115,091400,2840966,937,937,937,937,31
20240115,091300,2811919,937,939,939,937,2045
20240115,091200,895740,937,937,937,937,0
20240115,091100,895740,937,938,938,937,2
20240115,091000,893865,937,937,937,937,0
20240115,090900,893865,937,936,937,936,2
20240115,090800,891992,935,935,935,935,21
20240115,090700,872357,935,935,935,935,1
20240115,090600,871422,934,934,934,934,25
20240115,090500,848072,934,934,934,934,0
20240115,090400,848072,934,934,934,934,12
20240115,090300,836864,934,934,934,934,112
20240115,090200,732256,934,934,934,934,5
20240115,090100,727586,934,934,934,934,0
20240115,090000,727586,934,934,934,934,779