KissMeData/318160/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,211200,155541360,3900,3900,3900,3900,686
20240119,211100,155541360,3900,3900,3900,3900,0
20240119,211000,155541360,3900,3900,3900,3900,0
20240119,210900,155541360,3900,3900,3900,3900,0
20240119,210800,155541360,3900,3900,3900,3900,0
20240119,210700,155541360,3900,3900,3900,3900,0
20240119,210600,155541360,3900,3900,3900,3900,0
20240119,210500,155541360,3900,3900,3900,3900,0
20240119,210400,155541360,3900,3900,3900,3900,0
20240119,210300,155541360,3900,3900,3900,3900,0
20240119,210200,155541360,3900,3900,3900,3900,0
20240119,210100,155541360,3900,3900,3900,3900,0
20240119,210000,155541360,3900,3900,3900,3900,0
20240119,205900,155541360,3900,3900,3900,3900,0
20240119,205800,155541360,3900,3900,3900,3900,0
20240119,205700,155541360,3900,3900,3900,3900,0
20240119,205600,155541360,3900,3900,3900,3900,0
20240119,205500,155541360,3900,3900,3900,3900,0
20240119,205400,155541360,3900,3900,3900,3900,0
20240119,205300,155541360,3900,3900,3900,3900,0
20240119,205200,155541360,3900,3900,3900,3900,0
20240119,205100,155541360,3900,3900,3900,3900,0
20240119,205000,155541360,3900,3900,3900,3900,0
20240119,204900,155541360,3900,3900,3900,3900,0
20240119,204800,155541360,3900,3900,3900,3900,0
20240119,204700,155541360,3900,3900,3900,3900,0
20240119,204600,155541360,3900,3900,3900,3900,0
20240119,204500,155541360,3900,3900,3900,3900,0
20240119,204400,155541360,3900,3900,3900,3900,0
20240119,204300,155541360,3900,3900,3900,3900,0
20240119,204200,155541360,3900,3900,3900,3900,686
20240119,204100,155541360,3900,3900,3900,3900,0
20240119,204000,155541360,3900,3900,3900,3900,0
20240119,203900,155541360,3900,3900,3900,3900,0
20240119,203800,155541360,3900,3900,3900,3900,0
20240119,203700,155541360,3900,3900,3900,3900,0
20240119,203600,155541360,3900,3900,3900,3900,0
20240119,203500,155541360,3900,3900,3900,3900,0
20240119,203400,155541360,3900,3900,3900,3900,0
20240119,203300,155541360,3900,3900,3900,3900,0
20240119,203200,155541360,3900,3900,3900,3900,0
20240119,203100,155541360,3900,3900,3900,3900,0
20240119,203000,155541360,3900,3900,3900,3900,0
20240119,202900,155541360,3900,3900,3900,3900,0
20240119,202800,155541360,3900,3900,3900,3900,0
20240119,202700,155541360,3900,3900,3900,3900,0
20240119,202600,155541360,3900,3900,3900,3900,0
20240119,202500,155541360,3900,3900,3900,3900,0
20240119,202400,155541360,3900,3900,3900,3900,0
20240119,202300,155541360,3900,3900,3900,3900,0
20240119,202200,155541360,3900,3900,3900,3900,0
20240119,202100,155541360,3900,3900,3900,3900,0
20240119,202000,155541360,3900,3900,3900,3900,0
20240119,201900,155541360,3900,3900,3900,3900,0
20240119,201800,155541360,3900,3900,3900,3900,0
20240119,201700,155541360,3900,3900,3900,3900,0
20240119,201600,155541360,3900,3900,3900,3900,0
20240119,201500,155541360,3900,3900,3900,3900,0
20240119,201400,155541360,3900,3900,3900,3900,0
20240119,201300,155541360,3900,3900,3900,3900,0
20240119,201200,155541360,3900,3900,3900,3900,686
20240119,201100,155541360,3900,3900,3900,3900,0
20240119,201000,155541360,3900,3900,3900,3900,0
20240119,200900,155541360,3900,3900,3900,3900,0
20240119,200800,155541360,3900,3900,3900,3900,0
20240119,200700,155541360,3900,3900,3900,3900,0
20240119,200600,155541360,3900,3900,3900,3900,0
20240119,200500,155541360,3900,3900,3900,3900,0
20240119,200400,155541360,3900,3900,3900,3900,0
20240119,200300,155541360,3900,3900,3900,3900,0
20240119,200200,155541360,3900,3900,3900,3900,0
20240119,200100,155541360,3900,3900,3900,3900,0
20240119,200000,155541360,3900,3900,3900,3900,0
20240119,195900,155541360,3900,3900,3900,3900,0
20240119,195800,155541360,3900,3900,3900,3900,0
20240119,195700,155541360,3900,3900,3900,3900,0
20240119,195600,155541360,3900,3900,3900,3900,0
20240119,195500,155541360,3900,3900,3900,3900,0
20240119,195400,155541360,3900,3900,3900,3900,0
20240119,195300,155541360,3900,3900,3900,3900,0
20240119,195200,155541360,3900,3900,3900,3900,0
20240119,195100,155541360,3900,3900,3900,3900,0
20240119,195000,155541360,3900,3900,3900,3900,0
20240119,194900,155541360,3900,3900,3900,3900,0
20240119,194800,155541360,3900,3900,3900,3900,0
20240119,194700,155541360,3900,3900,3900,3900,0
20240119,194600,155541360,3900,3900,3900,3900,0
20240119,194500,155541360,3900,3900,3900,3900,0
20240119,194400,155541360,3900,3900,3900,3900,0
20240119,194300,155541360,3900,3900,3900,3900,0
20240119,194200,155541360,3900,3900,3900,3900,686
20240119,194100,155541360,3900,3900,3900,3900,0
20240119,194000,155541360,3900,3900,3900,3900,0
20240119,193900,155541360,3900,3900,3900,3900,0
20240119,193800,155541360,3900,3900,3900,3900,0
20240119,193700,155541360,3900,3900,3900,3900,0
20240119,193600,155541360,3900,3900,3900,3900,0
20240119,193500,155541360,3900,3900,3900,3900,0
20240119,193400,155541360,3900,3900,3900,3900,0
20240119,193300,155541360,3900,3900,3900,3900,0
20240119,193200,155541360,3900,3900,3900,3900,0
20240119,193100,155541360,3900,3900,3900,3900,0
20240119,193000,155541360,3900,3900,3900,3900,0
20240119,192900,155541360,3900,3900,3900,3900,0
20240119,192800,155541360,3900,3900,3900,3900,0
20240119,192700,155541360,3900,3900,3900,3900,0
20240119,192600,155541360,3900,3900,3900,3900,0
20240119,192500,155541360,3900,3900,3900,3900,0
20240119,192400,155541360,3900,3900,3900,3900,0
20240119,192300,155541360,3900,3900,3900,3900,0
20240119,192200,155541360,3900,3900,3900,3900,0
20240119,192100,155541360,3900,3900,3900,3900,0
20240119,192000,155541360,3900,3900,3900,3900,0
20240119,191900,155541360,3900,3900,3900,3900,0
20240119,191800,155541360,3900,3900,3900,3900,0
20240119,191700,155541360,3900,3900,3900,3900,0
20240119,191600,155541360,3900,3900,3900,3900,0
20240119,191500,155541360,3900,3900,3900,3900,0
20240119,191400,155541360,3900,3900,3900,3900,0
20240119,191300,155541360,3900,3900,3900,3900,0
20240119,191200,155541360,3900,3900,3900,3900,686
20240119,191100,155541360,3900,3900,3900,3900,0
20240119,191000,155541360,3900,3900,3900,3900,0
20240119,190900,155541360,3900,3900,3900,3900,0
20240119,190800,155541360,3900,3900,3900,3900,0
20240119,190700,155541360,3900,3900,3900,3900,0
20240119,190600,155541360,3900,3900,3900,3900,0
20240119,190500,155541360,3900,3900,3900,3900,0
20240119,190400,155541360,3900,3900,3900,3900,0
20240119,190300,155541360,3900,3900,3900,3900,0
20240119,190200,155541360,3900,3900,3900,3900,0
20240119,190100,155541360,3900,3900,3900,3900,0
20240119,190000,155541360,3900,3900,3900,3900,0
20240119,185900,155541360,3900,3900,3900,3900,0
20240119,185800,155541360,3900,3900,3900,3900,0
20240119,185700,155541360,3900,3900,3900,3900,0
20240119,185600,155541360,3900,3900,3900,3900,0
20240119,185500,155541360,3900,3900,3900,3900,0
20240119,185400,155541360,3900,3900,3900,3900,0
20240119,185300,155541360,3900,3900,3900,3900,0
20240119,185200,155541360,3900,3900,3900,3900,0
20240119,185100,155541360,3900,3900,3900,3900,0
20240119,185000,155541360,3900,3900,3900,3900,0
20240119,184900,155541360,3900,3900,3900,3900,0
20240119,184800,155541360,3900,3900,3900,3900,0
20240119,184700,155541360,3900,3900,3900,3900,0
20240119,184600,155541360,3900,3900,3900,3900,0
20240119,184500,155541360,3900,3900,3900,3900,0
20240119,184400,155541360,3900,3900,3900,3900,0
20240119,184300,155541360,3900,3900,3900,3900,0
20240119,184200,155541360,3900,3900,3900,3900,686
20240119,184100,155541360,3900,3900,3900,3900,0
20240119,184000,155541360,3900,3900,3900,3900,0
20240119,183900,155541360,3900,3900,3900,3900,0
20240119,183800,155541360,3900,3900,3900,3900,0
20240119,183700,155541360,3900,3900,3900,3900,0
20240119,183600,155541360,3900,3900,3900,3900,0
20240119,183500,155541360,3900,3900,3900,3900,0
20240119,183400,155541360,3900,3900,3900,3900,0
20240119,183300,155541360,3900,3900,3900,3900,0
20240119,183200,155541360,3900,3900,3900,3900,0
20240119,183100,155541360,3900,3900,3900,3900,0
20240119,183000,155541360,3900,3900,3900,3900,0
20240119,182900,155541360,3900,3900,3900,3900,0
20240119,182800,155541360,3900,3900,3900,3900,0
20240119,182700,155541360,3900,3900,3900,3900,0
20240119,182600,155541360,3900,3900,3900,3900,0
20240119,182500,155541360,3900,3900,3900,3900,0
20240119,182400,155541360,3900,3900,3900,3900,0
20240119,182300,155541360,3900,3900,3900,3900,0
20240119,182200,155541360,3900,3900,3900,3900,0
20240119,182100,155541360,3900,3900,3900,3900,0
20240119,182000,155541360,3900,3900,3900,3900,0
20240119,181900,155541360,3900,3900,3900,3900,0
20240119,181800,155541360,3900,3900,3900,3900,0
20240119,181700,155541360,3900,3900,3900,3900,0
20240119,181600,155541360,3900,3900,3900,3900,0
20240119,181500,155541360,3900,3900,3900,3900,0
20240119,181400,155541360,3900,3900,3900,3900,0
20240119,181300,155541360,3900,3900,3900,3900,0
20240119,181200,155541360,3900,3900,3900,3900,686
20240119,181100,155541360,3900,3900,3900,3900,0
20240119,181000,155541360,3900,3900,3900,3900,0
20240119,180900,155541360,3900,3900,3900,3900,0
20240119,180800,155541360,3900,3900,3900,3900,0
20240119,180700,155541360,3900,3900,3900,3900,0
20240119,180600,155541360,3900,3900,3900,3900,0
20240119,180500,155541360,3900,3900,3900,3900,0
20240119,180400,155541360,3900,3900,3900,3900,0
20240119,180300,155541360,3900,3900,3900,3900,0
20240119,180200,155541360,3900,3900,3900,3900,0
20240119,180100,155541360,3900,3900,3900,3900,0
20240119,180000,155541360,3900,3900,3900,3900,0
20240119,175900,155541360,3900,3900,3900,3900,0
20240119,175800,155541360,3900,3900,3900,3900,0
20240119,175700,155541360,3900,3900,3900,3900,0
20240119,175600,155541360,3900,3900,3900,3900,0
20240119,175500,155541360,3900,3900,3900,3900,0
20240119,175400,155541360,3900,3900,3900,3900,0
20240119,175300,155541360,3900,3900,3900,3900,0
20240119,175200,155541360,3900,3900,3900,3900,0
20240119,175100,155541360,3900,3900,3900,3900,0
20240119,175000,155541360,3900,3900,3900,3900,0
20240119,174900,155541360,3900,3900,3900,3900,0
20240119,174800,155541360,3900,3900,3900,3900,0
20240119,174700,155541360,3900,3900,3900,3900,0
20240119,174600,155541360,3900,3900,3900,3900,0
20240119,174500,155541360,3900,3900,3900,3900,0
20240119,174400,155541360,3900,3900,3900,3900,0
20240119,174300,155541360,3900,3900,3900,3900,0
20240119,174200,155541360,3900,3900,3900,3900,686
20240119,174100,155541360,3900,3900,3900,3900,0
20240119,174000,155541360,3900,3900,3900,3900,0
20240119,173900,155541360,3900,3900,3900,3900,0
20240119,173800,155541360,3900,3900,3900,3900,0
20240119,173700,155541360,3900,3900,3900,3900,0
20240119,173600,155541360,3900,3900,3900,3900,0
20240119,173500,155541360,3900,3900,3900,3900,0
20240119,173400,155541360,3900,3900,3900,3900,0
20240119,173300,155541360,3900,3900,3900,3900,0
20240119,173200,155541360,3900,3900,3900,3900,0
20240119,173100,155541360,3900,3900,3900,3900,0
20240119,173000,155541360,3900,3900,3900,3900,0
20240119,172900,155541360,3900,3900,3900,3900,0
20240119,172800,155541360,3900,3900,3900,3900,0
20240119,172700,155541360,3900,3900,3900,3900,0
20240119,172600,155541360,3900,3900,3900,3900,0
20240119,172500,155541360,3900,3900,3900,3900,0
20240119,172400,155541360,3900,3900,3900,3900,0
20240119,172300,155541360,3900,3900,3900,3900,0
20240119,172200,155541360,3900,3900,3900,3900,0
20240119,172100,155541360,3900,3900,3900,3900,0
20240119,172000,155541360,3900,3900,3900,3900,0
20240119,171900,155541360,3900,3900,3900,3900,0
20240119,171800,155541360,3900,3900,3900,3900,0
20240119,171700,155541360,3900,3900,3900,3900,0
20240119,171600,155541360,3900,3900,3900,3900,0
20240119,171500,155541360,3900,3900,3900,3900,0
20240119,171400,155541360,3900,3900,3900,3900,0
20240119,171300,155541360,3900,3900,3900,3900,0
20240119,171200,155541360,3900,3900,3900,3900,686
20240119,171100,155541360,3900,3900,3900,3900,0
20240119,171000,155541360,3900,3900,3900,3900,0
20240119,170900,155541360,3900,3900,3900,3900,0
20240119,170800,155541360,3900,3900,3900,3900,0
20240119,170700,155541360,3900,3900,3900,3900,0
20240119,170600,155541360,3900,3900,3900,3900,0
20240119,170500,155541360,3900,3900,3900,3900,0
20240119,170400,155541360,3900,3900,3900,3900,0
20240119,170300,155541360,3900,3900,3900,3900,0
20240119,170200,155541360,3900,3900,3900,3900,0
20240119,170100,155541360,3900,3900,3900,3900,0
20240119,170000,155541360,3900,3900,3900,3900,0
20240119,165900,155541360,3900,3900,3900,3900,0
20240119,165800,155541360,3900,3900,3900,3900,0
20240119,165700,155541360,3900,3900,3900,3900,0
20240119,165600,155541360,3900,3900,3900,3900,0
20240119,165500,155541360,3900,3900,3900,3900,0
20240119,165400,155541360,3900,3900,3900,3900,0
20240119,165300,155541360,3900,3900,3900,3900,0
20240119,165200,155541360,3900,3900,3900,3900,0
20240119,165100,155541360,3900,3900,3900,3900,0
20240119,165000,155541360,3900,3900,3900,3900,0
20240119,164900,155541360,3900,3900,3900,3900,0
20240119,164800,155541360,3900,3900,3900,3900,0
20240119,164700,155541360,3900,3900,3900,3900,0
20240119,164600,155541360,3900,3900,3900,3900,0
20240119,164500,155541360,3900,3900,3900,3900,0
20240119,164400,155541360,3900,3900,3900,3900,0
20240119,164300,155541360,3900,3900,3900,3900,0
20240119,164200,155541360,3900,3900,3900,3900,686
20240119,164100,155541360,3900,3900,3900,3900,0
20240119,164000,155541360,3900,3900,3900,3900,0
20240119,163900,155541360,3900,3900,3900,3900,0
20240119,163800,155541360,3900,3900,3900,3900,0
20240119,163700,155541360,3900,3900,3900,3900,0
20240119,163600,155541360,3900,3900,3900,3900,0
20240119,163500,155541360,3900,3900,3900,3900,0
20240119,163400,155541360,3900,3900,3900,3900,0
20240119,163300,155541360,3900,3900,3900,3900,0
20240119,163200,155541360,3900,3900,3900,3900,0
20240119,163100,155541360,3900,3900,3900,3900,0
20240119,163000,155541360,3900,3900,3900,3900,0
20240119,162900,155541360,3900,3900,3900,3900,0
20240119,162800,155541360,3900,3900,3900,3900,0
20240119,162700,155541360,3900,3900,3900,3900,0
20240119,162600,155541360,3900,3900,3900,3900,0
20240119,162500,155541360,3900,3900,3900,3900,0
20240119,162400,155541360,3900,3900,3900,3900,0
20240119,162300,155541360,3900,3900,3900,3900,0
20240119,162200,155541360,3900,3900,3900,3900,0
20240119,162100,155541360,3900,3900,3900,3900,0
20240119,162000,155541360,3900,3900,3900,3900,0
20240119,161900,155541360,3900,3900,3900,3900,0
20240119,161800,155541360,3900,3900,3900,3900,0
20240119,161700,155541360,3900,3900,3900,3900,0
20240119,161600,155541360,3900,3900,3900,3900,0
20240119,161500,155541360,3900,3900,3900,3900,0
20240119,161400,155541360,3900,3900,3900,3900,0
20240119,161300,155541360,3900,3900,3900,3900,0
20240119,161200,155541360,3900,3900,3900,3900,686
20240119,161100,155541360,3900,3900,3900,3900,0
20240119,161000,155541360,3900,3900,3900,3900,0
20240119,160900,155541360,3900,3900,3900,3900,0
20240119,160800,155541360,3900,3900,3900,3900,0
20240119,160700,155541360,3900,3900,3900,3900,0
20240119,160600,155541360,3900,3900,3900,3900,0
20240119,160500,155541360,3900,3900,3900,3900,0
20240119,160400,155541360,3900,3900,3900,3900,0
20240119,160300,155541360,3900,3900,3900,3900,0
20240119,160200,155541360,3900,3900,3900,3900,0
20240119,160100,155541360,3900,3900,3900,3900,0
20240119,160000,155541360,3900,3900,3900,3900,0
20240119,155900,155541360,3900,3900,3900,3900,0
20240119,155800,155541360,3900,3900,3900,3900,0
20240119,155700,155541360,3900,3900,3900,3900,0
20240119,155600,155541360,3900,3900,3900,3900,0
20240119,155500,155541360,3900,3900,3900,3900,0
20240119,155400,155541360,3900,3900,3900,3900,0
20240119,155300,155541360,3900,3900,3900,3900,0
20240119,155200,155541360,3900,3900,3900,3900,0
20240119,155100,155541360,3900,3900,3900,3900,0
20240119,155000,155541360,3900,3900,3900,3900,0
20240119,154900,155541360,3900,3900,3900,3900,0
20240119,154800,155541360,3900,3900,3900,3900,0
20240119,154700,155541360,3900,3900,3900,3900,0
20240119,154600,155541360,3900,3900,3900,3900,0
20240119,154500,155541360,3900,3900,3900,3900,0
20240119,154400,155541360,3900,3900,3900,3900,0
20240119,154300,155541360,3900,3900,3900,3900,0
20240119,154200,155541360,3900,3900,3900,3900,686
20240119,154100,155541360,3900,3900,3900,3900,0
20240119,154000,155541360,3900,3900,3900,3900,0
20240119,153900,155541360,3900,3900,3900,3900,0
20240119,153800,155541360,3900,3900,3900,3900,0
20240119,153700,155541360,3900,3900,3900,3900,0
20240119,153600,155541360,3900,3900,3900,3900,0
20240119,153500,155541360,3900,3900,3900,3900,0
20240119,153400,155541360,3900,3900,3900,3900,0
20240119,153300,155541360,3900,3900,3900,3900,0
20240119,153200,155541360,3900,3900,3900,3900,0
20240119,153100,155541360,3900,3900,3900,3900,0
20240119,153000,155541360,3900,3900,3900,3900,686
20240119,152900,152865960,3885,3885,3885,3885,0
20240119,152800,152865960,3885,3885,3885,3885,0
20240119,152700,152865960,3885,3885,3885,3885,0
20240119,152600,152865960,3885,3885,3885,3885,0
20240119,152500,152865960,3885,3885,3885,3885,0
20240119,152400,152865960,3885,3885,3885,3885,0
20240119,152300,152865960,3885,3885,3885,3885,0
20240119,152200,152865960,3885,3885,3885,3885,0
20240119,152100,152865960,3885,3885,3885,3885,0
20240119,152000,152865960,3885,3885,3885,3885,0
20240119,151900,152865960,3885,3890,3890,3885,11
20240119,151800,152823220,3890,3890,3890,3890,0
20240119,151700,152823220,3890,3890,3890,3890,0
20240119,151600,152823220,3890,3890,3890,3890,0
20240119,151500,152823220,3890,3890,3890,3890,500
20240119,151400,150878220,3890,3890,3890,3890,0
20240119,151300,150878220,3890,3890,3890,3890,0
20240119,151200,150878220,3890,3890,3890,3890,151
20240119,151100,150290830,3885,3885,3885,3885,0
20240119,151000,150290830,3885,3885,3885,3885,0
20240119,150900,150290830,3885,3890,3890,3885,3
20240119,150800,150279165,3890,3885,3890,3885,7
20240119,150700,150251960,3890,3890,3890,3890,0
20240119,150600,150251960,3890,3890,3890,3890,1
20240119,150500,150248070,3890,3890,3890,3890,15
20240119,150400,150189720,3895,3895,3895,3895,0
20240119,150300,150189720,3895,3895,3895,3895,45
20240119,150200,150014445,3900,3900,3900,3900,0
20240119,150100,150014445,3900,3900,3900,3900,0
20240119,150000,150014445,3900,3900,3900,3900,1
20240119,145900,150010545,3905,3900,3905,3900,2
20240119,145800,150002740,3895,3895,3895,3895,0
20240119,145700,150002740,3895,3895,3895,3895,6
20240119,145600,149979370,3875,3875,3875,3875,0
20240119,145500,149979370,3875,3875,3875,3875,0
20240119,145400,149979370,3875,3875,3875,3875,0
20240119,145300,149979370,3875,3875,3875,3875,0
20240119,145200,149979370,3875,3875,3875,3875,0
20240119,145100,149979370,3875,3875,3875,3875,5
20240119,145000,149959995,3875,3875,3875,3875,53
20240119,144900,149754620,3875,3885,3885,3875,23
20240119,144800,149665380,3895,3895,3895,3895,0
20240119,144700,149665380,3895,3895,3895,3895,0
20240119,144600,149665380,3895,3895,3895,3895,0
20240119,144500,149665380,3895,3895,3895,3895,0
20240119,144400,149665380,3895,3895,3895,3895,0
20240119,144300,149665380,3895,3895,3895,3895,0
20240119,144200,149665380,3895,3895,3895,3895,0
20240119,144100,149665380,3895,3895,3895,3895,0
20240119,144000,149665380,3895,3895,3895,3895,0
20240119,143900,149665380,3895,3895,3895,3895,0
20240119,143800,149665380,3895,3895,3895,3895,0
20240119,143700,149665380,3895,3895,3895,3895,0
20240119,143600,149665380,3895,3890,3895,3890,697
20240119,143500,146950970,3880,3880,3880,3880,147
20240119,143400,146380610,3880,3880,3880,3880,3
20240119,143300,146368970,3880,3880,3880,3880,1
20240119,143200,146365090,3880,3880,3880,3880,0
20240119,143100,146365090,3880,3880,3880,3880,0
20240119,143000,146365090,3880,3880,3880,3880,1236
20240119,142900,141569410,3895,3895,3895,3895,4
20240119,142800,141553830,3895,3895,3895,3895,0
20240119,142700,141553830,3895,3895,3895,3895,0
20240119,142600,141553830,3895,3895,3895,3895,0
20240119,142500,141553830,3895,3895,3895,3895,0
20240119,142400,141553830,3895,3895,3895,3895,0
20240119,142300,141553830,3895,3895,3895,3895,0
20240119,142200,141553830,3895,3895,3895,3895,0
20240119,142100,141553830,3895,3895,3895,3895,0
20240119,142000,141553830,3895,3895,3895,3895,0
20240119,141900,141553830,3895,3895,3895,3895,0
20240119,141800,141553830,3895,3895,3895,3895,21
20240119,141700,141472035,3870,3870,3870,3870,0
20240119,141600,141472035,3870,3870,3870,3870,0
20240119,141500,141472035,3870,3870,3870,3870,0
20240119,141400,141472035,3870,3870,3870,3870,860
20240119,141300,138143835,3870,3870,3870,3870,80
20240119,141200,137834235,3870,3870,3870,3870,0
20240119,141100,137834235,3870,3845,3870,3845,142
20240119,141000,137285745,3845,3865,3865,3845,1140
20240119,140900,132898200,3870,3895,3895,3845,18195
20240119,140800,62061465,3895,3900,3900,3895,83
20240119,140700,61737865,3900,3900,3900,3900,0
20240119,140600,61737865,3900,3905,3905,3900,141
20240119,140500,61187340,3910,3910,3910,3910,0
20240119,140400,61187340,3910,3910,3910,3910,0
20240119,140300,61187340,3910,3910,3910,3910,10
20240119,140200,61148240,3915,3915,3915,3915,0
20240119,140100,61148240,3915,3915,3915,3915,0
20240119,140000,61148240,3915,3915,3915,3915,0
20240119,135900,61148240,3915,3915,3915,3915,1
20240119,135800,61144325,3905,3905,3905,3905,0
20240119,135700,61144325,3905,3905,3905,3905,25
20240119,135600,61046700,3905,3905,3905,3905,0
20240119,135500,61046700,3905,3905,3905,3905,0
20240119,135400,61046700,3905,3905,3905,3905,0
20240119,135300,61046700,3905,3905,3905,3905,0
20240119,135200,61046700,3905,3905,3905,3905,0
20240119,135100,61046700,3905,3905,3905,3905,0
20240119,135000,61046700,3905,3905,3905,3905,0
20240119,134900,61046700,3905,3905,3905,3905,0
20240119,134800,61046700,3905,3905,3905,3905,0
20240119,134700,61046700,3905,3905,3905,3905,0
20240119,134600,61046700,3905,3905,3905,3905,100
20240119,134500,60656200,3905,3905,3905,3905,0
20240119,134400,60656200,3905,3905,3905,3905,0
20240119,134300,60656200,3905,3905,3905,3905,1
20240119,134200,60652295,3905,3905,3905,3905,2
20240119,134100,60644485,3905,3905,3905,3905,0
20240119,134000,60644485,3905,3905,3905,3905,0
20240119,133900,60644485,3905,3905,3905,3905,0
20240119,133800,60644485,3905,3905,3905,3905,1
20240119,133700,60640580,3900,3900,3900,3900,0
20240119,133600,60640580,3900,3900,3900,3900,0
20240119,133500,60640580,3900,3900,3900,3900,0
20240119,133400,60640580,3900,3900,3900,3900,0
20240119,133300,60640580,3900,3900,3900,3900,0
20240119,133200,60640580,3900,3915,3915,3900,405
20240119,133100,59060405,3915,3915,3915,3915,0
20240119,133000,59060405,3915,3915,3915,3915,1
20240119,132900,59056490,3925,3925,3925,3925,0
20240119,132800,59056490,3925,3925,3925,3925,0
20240119,132700,59056490,3925,3925,3925,3925,0
20240119,132600,59056490,3925,3925,3925,3925,0
20240119,132500,59056490,3925,3925,3925,3925,0
20240119,132400,59056490,3925,3925,3925,3925,0
20240119,132300,59056490,3925,3925,3925,3925,0
20240119,132200,59056490,3925,3925,3925,3925,0
20240119,132100,59056490,3925,3925,3925,3925,0
20240119,132000,59056490,3925,3925,3925,3925,0
20240119,131900,59056490,3925,3925,3925,3925,0
20240119,131800,59056490,3925,3925,3925,3925,0
20240119,131700,59056490,3925,3925,3925,3925,0
20240119,131600,59056490,3925,3925,3925,3925,0
20240119,131500,59056490,3925,3925,3925,3925,0
20240119,131400,59056490,3925,3925,3925,3925,0
20240119,131300,59056490,3925,3925,3925,3925,1
20240119,131200,59052565,3925,3925,3925,3925,0
20240119,131100,59052565,3925,3925,3925,3925,0
20240119,131000,59052565,3925,3925,3925,3925,0
20240119,130900,59052565,3925,3925,3925,3925,60
20240119,130800,58817065,3925,3925,3925,3925,30
20240119,130700,58699315,3900,3900,3900,3900,0
20240119,130600,58699315,3900,3905,3905,3900,83
20240119,130500,58375205,3945,3945,3945,3945,0
20240119,130400,58375205,3945,3945,3945,3945,0
20240119,130300,58375205,3945,3945,3945,3945,0
20240119,130200,58375205,3945,3945,3945,3945,17
20240119,130100,58308140,3945,3945,3945,3945,0
20240119,130000,58308140,3945,3945,3945,3945,0
20240119,125900,58308140,3945,3945,3945,3945,0
20240119,125800,58308140,3945,3945,3945,3945,0
20240119,125700,58308140,3945,3910,3945,3910,15
20240119,125600,58249350,3910,3910,3910,3910,2
20240119,125500,58241530,3900,3900,3900,3900,1000
20240119,125400,54341530,3910,3910,3910,3910,5
20240119,125300,54321980,3920,3920,3920,3920,0
20240119,125200,54321980,3920,3920,3920,3920,0
20240119,125100,54321980,3920,3920,3920,3920,0
20240119,125000,54321980,3920,3920,3920,3920,0
20240119,124900,54321980,3920,3920,3920,3920,0
20240119,124800,54321980,3920,3920,3920,3920,0
20240119,124700,54321980,3920,3920,3920,3920,26
20240119,124600,54220060,3900,3900,3900,3900,200
20240119,124500,53440060,3900,3900,3900,3900,146
20240119,124400,52870660,3905,3905,3905,3905,18
20240119,124300,52800370,3900,3900,3900,3900,0
20240119,124200,52800370,3900,3900,3900,3900,0
20240119,124100,52800370,3900,3900,3900,3900,0
20240119,124000,52800370,3900,3900,3900,3900,0
20240119,123900,52800370,3900,3900,3900,3900,0
20240119,123800,52800370,3900,3900,3900,3900,0
20240119,123700,52800370,3900,3900,3900,3900,0
20240119,123600,52800370,3900,3900,3900,3900,0
20240119,123500,52800370,3900,3900,3900,3900,0
20240119,123400,52800370,3900,3900,3900,3900,1
20240119,123300,52796470,3905,3910,3910,3905,35
20240119,123200,52659685,3910,3910,3910,3910,0
20240119,123100,52659685,3910,3910,3910,3910,0
20240119,123000,52659685,3910,3910,3910,3910,0
20240119,122900,52659685,3910,3910,3910,3910,0
20240119,122800,52659685,3910,3910,3910,3910,0
20240119,122700,52659685,3910,3910,3910,3910,78
20240119,122600,52354705,3910,3910,3910,3910,0
20240119,122500,52354705,3910,3910,3910,3910,0
20240119,122400,52354705,3910,3910,3910,3910,1
20240119,122300,52350795,3915,3915,3915,3915,0
20240119,122200,52350795,3915,3915,3915,3915,0
20240119,122100,52350795,3915,3915,3915,3915,0
20240119,122000,52350795,3915,3915,3915,3915,0
20240119,121900,52350795,3915,3915,3915,3915,0
20240119,121800,52350795,3915,3915,3915,3915,1
20240119,121700,52346880,3920,3920,3920,3920,0
20240119,121600,52346880,3920,3920,3920,3920,5
20240119,121500,52327280,3920,3920,3920,3920,1
20240119,121400,52323360,3930,3930,3930,3930,46
20240119,121300,52142580,3900,3905,3905,3900,23
20240119,121200,52052770,3905,3905,3905,3905,16
20240119,121100,51990290,3900,3920,3920,3900,433
20240119,121000,50297285,3950,3950,3950,3950,0
20240119,120900,50297285,3950,3950,3950,3950,0
20240119,120800,50297285,3950,3950,3950,3950,0
20240119,120700,50297285,3950,3950,3950,3950,0
20240119,120600,50297285,3950,3950,3950,3950,0
20240119,120500,50297285,3950,3950,3950,3950,0
20240119,120400,50297285,3950,3950,3950,3950,0
20240119,120300,50297285,3950,3950,3950,3950,0
20240119,120200,50297285,3950,3950,3950,3950,0
20240119,120100,50297285,3950,3950,3950,3950,0
20240119,120000,50297285,3950,3950,3950,3950,0
20240119,115900,50297285,3950,3950,3950,3950,0
20240119,115800,50297285,3950,3950,3950,3950,0
20240119,115700,50297285,3950,3950,3950,3950,0
20240119,115600,50297285,3950,3950,3950,3950,0
20240119,115500,50297285,3950,3950,3950,3950,0
20240119,115400,50297285,3950,3950,3950,3950,0
20240119,115300,50297285,3950,3950,3950,3950,0
20240119,115200,50297285,3950,3950,3950,3950,0
20240119,115100,50297285,3950,3950,3950,3950,0
20240119,115000,50297285,3950,3950,3950,3940,19
20240119,114900,50222280,3910,3910,3910,3910,0
20240119,114800,50222280,3910,3910,3910,3910,0
20240119,114700,50222280,3910,3910,3910,3910,0
20240119,114600,50222280,3910,3910,3910,3910,0
20240119,114500,50222280,3910,3910,3910,3910,0
20240119,114400,50222280,3910,3910,3910,3910,0
20240119,114300,50222280,3910,3910,3910,3910,0
20240119,114200,50222280,3910,3910,3910,3910,0
20240119,114100,50222280,3910,3925,3925,3910,205
20240119,114000,49418305,3925,3935,3935,3925,12
20240119,113900,49371110,3940,3940,3940,3940,0
20240119,113800,49371110,3940,3945,3945,3940,1558
20240119,113700,43229620,3945,3945,3945,3945,0
20240119,113600,43229620,3945,3945,3945,3945,0
20240119,113500,43229620,3945,3945,3945,3945,0
20240119,113400,43229620,3945,3945,3945,3945,0
20240119,113300,43229620,3945,3945,3945,3945,0
20240119,113200,43229620,3945,3945,3945,3945,0
20240119,113100,43229620,3945,3945,3945,3945,0
20240119,113000,43229620,3945,3945,3945,3945,10
20240119,112900,43190170,3945,3955,3955,3945,130
20240119,112800,42676820,3955,3955,3955,3955,0
20240119,112700,42676820,3955,3955,3955,3955,0
20240119,112600,42676820,3955,3960,3960,3955,14
20240119,112500,42621445,3955,3955,3955,3955,0
20240119,112400,42621445,3955,3955,3955,3955,0
20240119,112300,42621445,3955,3955,3955,3955,0
20240119,112200,42621445,3955,3955,3955,3955,300
20240119,112100,41434945,3960,3960,3960,3960,0
20240119,112000,41434945,3960,3960,3960,3960,0
20240119,111900,41434945,3960,3960,3960,3960,0
20240119,111800,41434945,3960,3960,3960,3960,0
20240119,111700,41434945,3960,3960,3960,3960,50
20240119,111600,41236945,3975,3975,3975,3975,0
20240119,111500,41236945,3975,3975,3975,3975,0
20240119,111400,41236945,3975,3975,3975,3975,0
20240119,111300,41236945,3975,3975,3975,3975,0
20240119,111200,41236945,3975,3975,3975,3975,0
20240119,111100,41236945,3975,3975,3975,3975,0
20240119,111000,41236945,3975,3975,3975,3975,0
20240119,110900,41236945,3975,3975,3975,3975,0
20240119,110800,41236945,3975,3975,3975,3975,1
20240119,110700,41232970,3975,3975,3975,3975,1
20240119,110600,41228995,3975,3975,3975,3975,0
20240119,110500,41228995,3975,3975,3975,3975,0
20240119,110400,41228995,3975,3975,3975,3975,0
20240119,110300,41228995,3975,3975,3975,3975,0
20240119,110200,41228995,3975,3975,3975,3975,0
20240119,110100,41228995,3975,3975,3975,3975,0
20240119,110000,41228995,3975,3975,3975,3975,0
20240119,105900,41228995,3975,3975,3975,3975,0
20240119,105800,41228995,3975,3975,3975,3975,10
20240119,105700,41189245,3975,3975,3975,3975,0
20240119,105600,41189245,3975,3975,3975,3975,0
20240119,105500,41189245,3975,3975,3975,3975,0
20240119,105400,41189245,3975,3975,3975,3975,0
20240119,105300,41189245,3975,3975,3975,3975,0
20240119,105200,41189245,3975,3975,3975,3975,0
20240119,105100,41189245,3975,3975,3975,3975,0
20240119,105000,41189245,3975,3975,3975,3975,0
20240119,104900,41189245,3975,3975,3975,3975,0
20240119,104800,41189245,3975,3975,3975,3975,0
20240119,104700,41189245,3975,3975,3975,3975,0
20240119,104600,41189245,3975,3975,3975,3975,0
20240119,104500,41189245,3975,3975,3975,3975,0
20240119,104400,41189245,3975,3975,3975,3975,0
20240119,104300,41189245,3975,3975,3975,3975,0
20240119,104200,41189245,3975,3975,3975,3975,0
20240119,104100,41189245,3975,3975,3975,3975,0
20240119,104000,41189245,3975,3975,3975,3975,0
20240119,103900,41189245,3975,3975,3975,3975,0
20240119,103800,41189245,3975,3975,3975,3975,0
20240119,103700,41189245,3975,3975,3975,3975,0
20240119,103600,41189245,3975,3975,3975,3975,0
20240119,103500,41189245,3975,3965,3975,3965,207
20240119,103400,40367480,3955,3955,3955,3955,7
20240119,103300,40339795,3955,3955,3955,3955,140
20240119,103200,39786095,3955,3955,3955,3955,0
20240119,103100,39786095,3955,3970,3970,3955,50
20240119,103000,39588315,3970,3970,3970,3970,6
20240119,102900,39564495,3975,3975,3975,3975,5
20240119,102800,39544620,3975,3975,3975,3975,10
20240119,102700,39504870,3985,3985,3985,3985,0
20240119,102600,39504870,3985,3985,3985,3985,0
20240119,102500,39504870,3985,3975,3985,3975,33
20240119,102400,39373515,3970,3970,3970,3970,42
20240119,102300,39206775,3955,3955,3955,3955,0
20240119,102200,39206775,3955,3955,3955,3955,0
20240119,102100,39206775,3955,3955,3955,3955,0
20240119,102000,39206775,3955,3955,3955,3955,0
20240119,101900,39206775,3955,3955,3955,3955,0
20240119,101800,39206775,3955,3965,3965,3955,1098
20240119,101700,34860070,3970,3970,3970,3970,0
20240119,101600,34860070,3970,3970,3970,3970,0
20240119,101500,34860070,3970,3970,3970,3970,0
20240119,101400,34860070,3970,3970,3970,3970,0
20240119,101300,34860070,3970,3970,3970,3970,1
20240119,101200,34856100,3965,3965,3965,3965,50
20240119,101100,34657850,3965,3970,3970,3965,101
20240119,101000,34257380,3965,3965,3965,3965,0
20240119,100900,34257380,3965,3965,3965,3965,61
20240119,100800,34015515,3975,3975,3975,3975,0
20240119,100700,34015515,3975,3975,3975,3975,0
20240119,100600,34015515,3975,3975,3975,3975,0
20240119,100500,34015515,3975,3975,3975,3975,5
20240119,100400,33995640,3980,3980,3980,3980,0
20240119,100300,33995640,3980,3980,3980,3980,0
20240119,100200,33995640,3980,3980,3980,3980,12
20240119,100100,33947880,3990,3990,3990,3990,0
20240119,100000,33947880,3990,3990,3990,3990,0
20240119,095900,33947880,3990,3990,3990,3990,0
20240119,095800,33947880,3990,3990,3990,3990,0
20240119,095700,33947880,3990,3990,3990,3990,0
20240119,095600,33947880,3990,3990,3990,3990,1
20240119,095500,33943890,3955,3955,3955,3955,0
20240119,095400,33943890,3955,3975,3975,3955,4761
20240119,095300,15086655,3975,3975,3975,3975,0
20240119,095200,15086655,3975,3990,4015,3975,281
20240119,095100,13966440,4015,4015,4015,4015,0
20240119,095000,13966440,4015,4015,4015,4015,0
20240119,094900,13966440,4015,4015,4015,4015,0
20240119,094800,13966440,4015,4010,4015,4010,4
20240119,094700,13950395,4010,4010,4010,4010,3
20240119,094600,13938365,4015,4010,4015,4010,500
20240119,094500,11931080,3990,3990,3990,3990,100
20240119,094400,11532080,4015,4015,4015,4015,0
20240119,094300,11532080,4015,4015,4015,4015,0
20240119,094200,11532080,4015,4015,4015,4015,1
20240119,094100,11528065,4015,4015,4015,4015,1
20240119,094000,11524050,4015,4015,4015,4015,1
20240119,093900,11520035,4010,4010,4010,4010,320
20240119,093800,10236835,4010,4005,4010,4005,2
20240119,093700,10228820,4010,4000,4010,4000,172
20240119,093600,9539755,4005,4005,4005,4005,0
20240119,093500,9539755,4005,4005,4005,4005,0
20240119,093400,9539755,4005,3990,4005,3990,2
20240119,093300,9531760,3990,3990,3990,3990,1
20240119,093200,9527770,3990,3995,3995,3990,22
20240119,093100,9439940,4005,4005,4005,4005,0
20240119,093000,9439940,4005,4005,4005,4005,0
20240119,092900,9439940,4005,4005,4005,4005,0
20240119,092800,9439940,4005,4000,4010,4000,70
20240119,092700,9159550,4005,4005,4005,4005,0
20240119,092600,9159550,4005,4005,4005,4005,0
20240119,092500,9159550,4005,4005,4005,4005,100
20240119,092400,8759050,4010,4010,4010,4010,0
20240119,092300,8759050,4010,4005,4010,4005,200
20240119,092200,7957770,4005,4005,4005,4005,2
20240119,092100,7949760,3985,3985,3985,3985,30
20240119,092000,7830210,3985,3985,3985,3985,0
20240119,091900,7830210,3985,3985,3985,3985,5
20240119,091800,7810285,4020,3995,4020,3995,346
20240119,091700,6424210,4000,4000,4000,4000,14
20240119,091600,6368210,4000,3975,4000,3975,1071
20240119,091500,2104880,3980,3980,3980,3980,0
20240119,091400,2104880,3980,3980,3980,3980,0
20240119,091300,2104880,3980,3945,3980,3945,21
20240119,091200,2021530,3945,3945,3945,3945,0
20240119,091100,2021530,3945,3945,3945,3945,6
20240119,091000,1997860,3945,3945,3945,3945,0
20240119,090900,1997860,3945,3945,3945,3945,40
20240119,090800,1840060,3940,3940,3940,3940,0
20240119,090700,1840060,3940,3940,3940,3940,0
20240119,090600,1840060,3940,3940,3940,3940,0
20240119,090500,1840060,3940,3965,3965,3940,64
20240119,090400,1587400,3970,3940,3970,3940,101
20240119,090300,1189430,3975,3975,3975,3975,101
20240119,090200,787955,3975,3975,3975,3975,0
20240119,090100,787955,3975,3975,3975,3975,0
20240119,090000,787955,3975,3980,3980,3940,198