KissMeData/246720/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,205200,152151470,5840,5840,5840,5840,821
20240119,205100,152151470,5840,5840,5840,5840,0
20240119,205000,152151470,5840,5840,5840,5840,0
20240119,204900,152151470,5840,5840,5840,5840,0
20240119,204800,152151470,5840,5840,5840,5840,0
20240119,204700,152151470,5840,5840,5840,5840,0
20240119,204600,152151470,5840,5840,5840,5840,0
20240119,204500,152151470,5840,5840,5840,5840,0
20240119,204400,152151470,5840,5840,5840,5840,0
20240119,204300,152151470,5840,5840,5840,5840,0
20240119,204200,152151470,5840,5840,5840,5840,0
20240119,204100,152151470,5840,5840,5840,5840,0
20240119,204000,152151470,5840,5840,5840,5840,0
20240119,203900,152151470,5840,5840,5840,5840,0
20240119,203800,152151470,5840,5840,5840,5840,0
20240119,203700,152151470,5840,5840,5840,5840,0
20240119,203600,152151470,5840,5840,5840,5840,0
20240119,203500,152151470,5840,5840,5840,5840,0
20240119,203400,152151470,5840,5840,5840,5840,0
20240119,203300,152151470,5840,5840,5840,5840,0
20240119,203200,152151470,5840,5840,5840,5840,0
20240119,203100,152151470,5840,5840,5840,5840,0
20240119,203000,152151470,5840,5840,5840,5840,0
20240119,202900,152151470,5840,5840,5840,5840,0
20240119,202800,152151470,5840,5840,5840,5840,0
20240119,202700,152151470,5840,5840,5840,5840,0
20240119,202600,152151470,5840,5840,5840,5840,0
20240119,202500,152151470,5840,5840,5840,5840,0
20240119,202400,152151470,5840,5840,5840,5840,0
20240119,202300,152151470,5840,5840,5840,5840,0
20240119,202200,152151470,5840,5840,5840,5840,821
20240119,202100,152151470,5840,5840,5840,5840,0
20240119,202000,152151470,5840,5840,5840,5840,0
20240119,201900,152151470,5840,5840,5840,5840,0
20240119,201800,152151470,5840,5840,5840,5840,0
20240119,201700,152151470,5840,5840,5840,5840,0
20240119,201600,152151470,5840,5840,5840,5840,0
20240119,201500,152151470,5840,5840,5840,5840,0
20240119,201400,152151470,5840,5840,5840,5840,0
20240119,201300,152151470,5840,5840,5840,5840,0
20240119,201200,152151470,5840,5840,5840,5840,0
20240119,201100,152151470,5840,5840,5840,5840,0
20240119,201000,152151470,5840,5840,5840,5840,0
20240119,200900,152151470,5840,5840,5840,5840,0
20240119,200800,152151470,5840,5840,5840,5840,0
20240119,200700,152151470,5840,5840,5840,5840,0
20240119,200600,152151470,5840,5840,5840,5840,0
20240119,200500,152151470,5840,5840,5840,5840,0
20240119,200400,152151470,5840,5840,5840,5840,0
20240119,200300,152151470,5840,5840,5840,5840,0
20240119,200200,152151470,5840,5840,5840,5840,0
20240119,200100,152151470,5840,5840,5840,5840,0
20240119,200000,152151470,5840,5840,5840,5840,0
20240119,195900,152151470,5840,5840,5840,5840,0
20240119,195800,152151470,5840,5840,5840,5840,0
20240119,195700,152151470,5840,5840,5840,5840,0
20240119,195600,152151470,5840,5840,5840,5840,0
20240119,195500,152151470,5840,5840,5840,5840,0
20240119,195400,152151470,5840,5840,5840,5840,0
20240119,195300,152151470,5840,5840,5840,5840,0
20240119,195200,152151470,5840,5840,5840,5840,821
20240119,195100,152151470,5840,5840,5840,5840,0
20240119,195000,152151470,5840,5840,5840,5840,0
20240119,194900,152151470,5840,5840,5840,5840,0
20240119,194800,152151470,5840,5840,5840,5840,0
20240119,194700,152151470,5840,5840,5840,5840,0
20240119,194600,152151470,5840,5840,5840,5840,0
20240119,194500,152151470,5840,5840,5840,5840,0
20240119,194400,152151470,5840,5840,5840,5840,0
20240119,194300,152151470,5840,5840,5840,5840,0
20240119,194200,152151470,5840,5840,5840,5840,0
20240119,194100,152151470,5840,5840,5840,5840,0
20240119,194000,152151470,5840,5840,5840,5840,0
20240119,193900,152151470,5840,5840,5840,5840,0
20240119,193800,152151470,5840,5840,5840,5840,0
20240119,193700,152151470,5840,5840,5840,5840,0
20240119,193600,152151470,5840,5840,5840,5840,0
20240119,193500,152151470,5840,5840,5840,5840,0
20240119,193400,152151470,5840,5840,5840,5840,0
20240119,193300,152151470,5840,5840,5840,5840,0
20240119,193200,152151470,5840,5840,5840,5840,0
20240119,193100,152151470,5840,5840,5840,5840,0
20240119,193000,152151470,5840,5840,5840,5840,0
20240119,192900,152151470,5840,5840,5840,5840,0
20240119,192800,152151470,5840,5840,5840,5840,0
20240119,192700,152151470,5840,5840,5840,5840,0
20240119,192600,152151470,5840,5840,5840,5840,0
20240119,192500,152151470,5840,5840,5840,5840,0
20240119,192400,152151470,5840,5840,5840,5840,0
20240119,192300,152151470,5840,5840,5840,5840,0
20240119,192200,152151470,5840,5840,5840,5840,821
20240119,192100,152151470,5840,5840,5840,5840,0
20240119,192000,152151470,5840,5840,5840,5840,0
20240119,191900,152151470,5840,5840,5840,5840,0
20240119,191800,152151470,5840,5840,5840,5840,0
20240119,191700,152151470,5840,5840,5840,5840,0
20240119,191600,152151470,5840,5840,5840,5840,0
20240119,191500,152151470,5840,5840,5840,5840,0
20240119,191400,152151470,5840,5840,5840,5840,0
20240119,191300,152151470,5840,5840,5840,5840,0
20240119,191200,152151470,5840,5840,5840,5840,0
20240119,191100,152151470,5840,5840,5840,5840,0
20240119,191000,152151470,5840,5840,5840,5840,0
20240119,190900,152151470,5840,5840,5840,5840,0
20240119,190800,152151470,5840,5840,5840,5840,0
20240119,190700,152151470,5840,5840,5840,5840,0
20240119,190600,152151470,5840,5840,5840,5840,0
20240119,190500,152151470,5840,5840,5840,5840,0
20240119,190400,152151470,5840,5840,5840,5840,0
20240119,190300,152151470,5840,5840,5840,5840,0
20240119,190200,152151470,5840,5840,5840,5840,0
20240119,190100,152151470,5840,5840,5840,5840,0
20240119,190000,152151470,5840,5840,5840,5840,0
20240119,185900,152151470,5840,5840,5840,5840,0
20240119,185800,152151470,5840,5840,5840,5840,0
20240119,185700,152151470,5840,5840,5840,5840,0
20240119,185600,152151470,5840,5840,5840,5840,0
20240119,185500,152151470,5840,5840,5840,5840,0
20240119,185400,152151470,5840,5840,5840,5840,0
20240119,185300,152151470,5840,5840,5840,5840,0
20240119,185200,152151470,5840,5840,5840,5840,821
20240119,185100,152151470,5840,5840,5840,5840,0
20240119,185000,152151470,5840,5840,5840,5840,0
20240119,184900,152151470,5840,5840,5840,5840,0
20240119,184800,152151470,5840,5840,5840,5840,0
20240119,184700,152151470,5840,5840,5840,5840,0
20240119,184600,152151470,5840,5840,5840,5840,0
20240119,184500,152151470,5840,5840,5840,5840,0
20240119,184400,152151470,5840,5840,5840,5840,0
20240119,184300,152151470,5840,5840,5840,5840,0
20240119,184200,152151470,5840,5840,5840,5840,0
20240119,184100,152151470,5840,5840,5840,5840,0
20240119,184000,152151470,5840,5840,5840,5840,0
20240119,183900,152151470,5840,5840,5840,5840,0
20240119,183800,152151470,5840,5840,5840,5840,0
20240119,183700,152151470,5840,5840,5840,5840,0
20240119,183600,152151470,5840,5840,5840,5840,0
20240119,183500,152151470,5840,5840,5840,5840,0
20240119,183400,152151470,5840,5840,5840,5840,0
20240119,183300,152151470,5840,5840,5840,5840,0
20240119,183200,152151470,5840,5840,5840,5840,0
20240119,183100,152151470,5840,5840,5840,5840,0
20240119,183000,152151470,5840,5840,5840,5840,0
20240119,182900,152151470,5840,5840,5840,5840,0
20240119,182800,152151470,5840,5840,5840,5840,0
20240119,182700,152151470,5840,5840,5840,5840,0
20240119,182600,152151470,5840,5840,5840,5840,0
20240119,182500,152151470,5840,5840,5840,5840,0
20240119,182400,152151470,5840,5840,5840,5840,0
20240119,182300,152151470,5840,5840,5840,5840,0
20240119,182200,152151470,5840,5840,5840,5840,821
20240119,182100,152151470,5840,5840,5840,5840,0
20240119,182000,152151470,5840,5840,5840,5840,0
20240119,181900,152151470,5840,5840,5840,5840,0
20240119,181800,152151470,5840,5840,5840,5840,0
20240119,181700,152151470,5840,5840,5840,5840,0
20240119,181600,152151470,5840,5840,5840,5840,0
20240119,181500,152151470,5840,5840,5840,5840,0
20240119,181400,152151470,5840,5840,5840,5840,0
20240119,181300,152151470,5840,5840,5840,5840,0
20240119,181200,152151470,5840,5840,5840,5840,0
20240119,181100,152151470,5840,5840,5840,5840,0
20240119,181000,152151470,5840,5840,5840,5840,0
20240119,180900,152151470,5840,5840,5840,5840,0
20240119,180800,152151470,5840,5840,5840,5840,0
20240119,180700,152151470,5840,5840,5840,5840,0
20240119,180600,152151470,5840,5840,5840,5840,0
20240119,180500,152151470,5840,5840,5840,5840,0
20240119,180400,152151470,5840,5840,5840,5840,0
20240119,180300,152151470,5840,5840,5840,5840,0
20240119,180200,152151470,5840,5840,5840,5840,0
20240119,180100,152151470,5840,5840,5840,5840,0
20240119,180000,152151470,5840,5840,5840,5840,0
20240119,175900,152151470,5840,5840,5840,5840,0
20240119,175800,152151470,5840,5840,5840,5840,0
20240119,175700,152151470,5840,5840,5840,5840,0
20240119,175600,152151470,5840,5840,5840,5840,0
20240119,175500,152151470,5840,5840,5840,5840,0
20240119,175400,152151470,5840,5840,5840,5840,0
20240119,175300,152151470,5840,5840,5840,5840,0
20240119,175200,152151470,5840,5840,5840,5840,821
20240119,175100,152151470,5840,5840,5840,5840,0
20240119,175000,152151470,5840,5840,5840,5840,0
20240119,174900,152151470,5840,5840,5840,5840,0
20240119,174800,152151470,5840,5840,5840,5840,0
20240119,174700,152151470,5840,5840,5840,5840,0
20240119,174600,152151470,5840,5840,5840,5840,0
20240119,174500,152151470,5840,5840,5840,5840,0
20240119,174400,152151470,5840,5840,5840,5840,0
20240119,174300,152151470,5840,5840,5840,5840,0
20240119,174200,152151470,5840,5840,5840,5840,0
20240119,174100,152151470,5840,5840,5840,5840,0
20240119,174000,152151470,5840,5840,5840,5840,0
20240119,173900,152151470,5840,5840,5840,5840,0
20240119,173800,152151470,5840,5840,5840,5840,0
20240119,173700,152151470,5840,5840,5840,5840,0
20240119,173600,152151470,5840,5840,5840,5840,0
20240119,173500,152151470,5840,5840,5840,5840,0
20240119,173400,152151470,5840,5840,5840,5840,0
20240119,173300,152151470,5840,5840,5840,5840,0
20240119,173200,152151470,5840,5840,5840,5840,0
20240119,173100,152151470,5840,5840,5840,5840,0
20240119,173000,152151470,5840,5840,5840,5840,0
20240119,172900,152151470,5840,5840,5840,5840,0
20240119,172800,152151470,5840,5840,5840,5840,0
20240119,172700,152151470,5840,5840,5840,5840,0
20240119,172600,152151470,5840,5840,5840,5840,0
20240119,172500,152151470,5840,5840,5840,5840,0
20240119,172400,152151470,5840,5840,5840,5840,0
20240119,172300,152151470,5840,5840,5840,5840,0
20240119,172200,152151470,5840,5840,5840,5840,821
20240119,172100,152151470,5840,5840,5840,5840,0
20240119,172000,152151470,5840,5840,5840,5840,0
20240119,171900,152151470,5840,5840,5840,5840,0
20240119,171800,152151470,5840,5840,5840,5840,0
20240119,171700,152151470,5840,5840,5840,5840,0
20240119,171600,152151470,5840,5840,5840,5840,0
20240119,171500,152151470,5840,5840,5840,5840,0
20240119,171400,152151470,5840,5840,5840,5840,0
20240119,171300,152151470,5840,5840,5840,5840,0
20240119,171200,152151470,5840,5840,5840,5840,0
20240119,171100,152151470,5840,5840,5840,5840,0
20240119,171000,152151470,5840,5840,5840,5840,0
20240119,170900,152151470,5840,5840,5840,5840,0
20240119,170800,152151470,5840,5840,5840,5840,0
20240119,170700,152151470,5840,5840,5840,5840,0
20240119,170600,152151470,5840,5840,5840,5840,0
20240119,170500,152151470,5840,5840,5840,5840,0
20240119,170400,152151470,5840,5840,5840,5840,0
20240119,170300,152151470,5840,5840,5840,5840,0
20240119,170200,152151470,5840,5840,5840,5840,0
20240119,170100,152151470,5840,5840,5840,5840,0
20240119,170000,152151470,5840,5840,5840,5840,0
20240119,165900,152151470,5840,5840,5840,5840,0
20240119,165800,152151470,5840,5840,5840,5840,0
20240119,165700,152151470,5840,5840,5840,5840,0
20240119,165600,152151470,5840,5840,5840,5840,0
20240119,165500,152151470,5840,5840,5840,5840,0
20240119,165400,152151470,5840,5840,5840,5840,0
20240119,165300,152151470,5840,5840,5840,5840,0
20240119,165200,152151470,5840,5840,5840,5840,821
20240119,165100,152151470,5840,5840,5840,5840,0
20240119,165000,152151470,5840,5840,5840,5840,0
20240119,164900,152151470,5840,5840,5840,5840,0
20240119,164800,152151470,5840,5840,5840,5840,0
20240119,164700,152151470,5840,5840,5840,5840,0
20240119,164600,152151470,5840,5840,5840,5840,0
20240119,164500,152151470,5840,5840,5840,5840,0
20240119,164400,152151470,5840,5840,5840,5840,0
20240119,164300,152151470,5840,5840,5840,5840,0
20240119,164200,152151470,5840,5840,5840,5840,0
20240119,164100,152151470,5840,5840,5840,5840,0
20240119,164000,152151470,5840,5840,5840,5840,0
20240119,163900,152151470,5840,5840,5840,5840,0
20240119,163800,152151470,5840,5840,5840,5840,0
20240119,163700,152151470,5840,5840,5840,5840,0
20240119,163600,152151470,5840,5840,5840,5840,0
20240119,163500,152151470,5840,5840,5840,5840,0
20240119,163400,152151470,5840,5840,5840,5840,0
20240119,163300,152151470,5840,5840,5840,5840,0
20240119,163200,152151470,5840,5840,5840,5840,0
20240119,163100,152151470,5840,5840,5840,5840,0
20240119,163000,152151470,5840,5840,5840,5840,0
20240119,162900,152151470,5840,5840,5840,5840,0
20240119,162800,152151470,5840,5840,5840,5840,0
20240119,162700,152151470,5840,5840,5840,5840,0
20240119,162600,152151470,5840,5840,5840,5840,0
20240119,162500,152151470,5840,5840,5840,5840,0
20240119,162400,152151470,5840,5840,5840,5840,0
20240119,162300,152151470,5840,5840,5840,5840,0
20240119,162200,152151470,5840,5840,5840,5840,821
20240119,162100,152151470,5840,5840,5840,5840,0
20240119,162000,152151470,5840,5840,5840,5840,0
20240119,161900,152151470,5840,5840,5840,5840,0
20240119,161800,152151470,5840,5840,5840,5840,0
20240119,161700,152151470,5840,5840,5840,5840,0
20240119,161600,152151470,5840,5840,5840,5840,0
20240119,161500,152151470,5840,5840,5840,5840,0
20240119,161400,152151470,5840,5840,5840,5840,0
20240119,161300,152151470,5840,5840,5840,5840,0
20240119,161200,152151470,5840,5840,5840,5840,0
20240119,161100,152151470,5840,5840,5840,5840,0
20240119,161000,152151470,5840,5840,5840,5840,0
20240119,160900,152151470,5840,5840,5840,5840,0
20240119,160800,152151470,5840,5840,5840,5840,0
20240119,160700,152151470,5840,5840,5840,5840,0
20240119,160600,152151470,5840,5840,5840,5840,0
20240119,160500,152151470,5840,5840,5840,5840,0
20240119,160400,152151470,5840,5840,5840,5840,0
20240119,160300,152151470,5840,5840,5840,5840,0
20240119,160200,152151470,5840,5840,5840,5840,0
20240119,160100,152151470,5840,5840,5840,5840,0
20240119,160000,152151470,5840,5840,5840,5840,0
20240119,155900,152151470,5840,5840,5840,5840,0
20240119,155800,152151470,5840,5840,5840,5840,0
20240119,155700,152151470,5840,5840,5840,5840,0
20240119,155600,152151470,5840,5840,5840,5840,0
20240119,155500,152151470,5840,5840,5840,5840,0
20240119,155400,152151470,5840,5840,5840,5840,0
20240119,155300,152151470,5840,5840,5840,5840,0
20240119,155200,152151470,5840,5840,5840,5840,821
20240119,155100,152151470,5840,5840,5840,5840,0
20240119,155000,152151470,5840,5840,5840,5840,0
20240119,154900,152151470,5840,5840,5840,5840,0
20240119,154800,152151470,5840,5840,5840,5840,0
20240119,154700,152151470,5840,5840,5840,5840,0
20240119,154600,152151470,5840,5840,5840,5840,0
20240119,154500,152151470,5840,5840,5840,5840,0
20240119,154400,152151470,5840,5840,5840,5840,0
20240119,154300,152151470,5840,5840,5840,5840,0
20240119,154200,152151470,5840,5840,5840,5840,0
20240119,154100,152151470,5840,5840,5840,5840,0
20240119,154000,152151470,5840,5840,5840,5840,0
20240119,153900,152151470,5840,5840,5840,5840,0
20240119,153800,152151470,5840,5840,5840,5840,0
20240119,153700,152151470,5840,5840,5840,5840,0
20240119,153600,152151470,5840,5840,5840,5840,0
20240119,153500,152151470,5840,5840,5840,5840,0
20240119,153400,152151470,5840,5840,5840,5840,0
20240119,153300,152151470,5840,5840,5840,5840,0
20240119,153200,152151470,5840,5840,5840,5840,0
20240119,153100,152151470,5840,5840,5840,5840,0
20240119,153000,152151470,5840,5840,5840,5840,821
20240119,152900,147356830,5840,5840,5840,5840,0
20240119,152800,147356830,5840,5840,5840,5840,0
20240119,152700,147356830,5840,5840,5840,5840,0
20240119,152600,147356830,5840,5840,5840,5840,0
20240119,152500,147356830,5840,5840,5840,5840,0
20240119,152400,147356830,5840,5840,5840,5840,0
20240119,152300,147356830,5840,5840,5840,5840,0
20240119,152200,147356830,5840,5840,5840,5840,0
20240119,152100,147356830,5840,5840,5840,5840,0
20240119,152000,147356830,5840,5840,5840,5840,0
20240119,151900,147356830,5840,5840,5840,5840,101
20240119,151800,146766990,5840,5830,5840,5810,98
20240119,151700,146196350,5830,5830,5830,5830,3
20240119,151600,146178860,5830,5830,5830,5830,301
20240119,151500,144424030,5820,5820,5820,5820,1
20240119,151400,144418210,5830,5830,5830,5830,0
20240119,151300,144418210,5830,5830,5830,5830,1
20240119,151200,144412380,5810,5810,5810,5810,218
20240119,151100,143145800,5810,5820,5820,5810,326
20240119,151000,141251500,5820,5820,5820,5820,0
20240119,150900,141251500,5820,5820,5820,5820,0
20240119,150800,141251500,5820,5820,5820,5820,0
20240119,150700,141251500,5820,5820,5820,5820,0
20240119,150600,141251500,5820,5820,5820,5820,0
20240119,150500,141251500,5820,5820,5820,5820,1
20240119,150400,141245680,5820,5820,5820,5820,0
20240119,150300,141245680,5820,5820,5820,5820,0
20240119,150200,141245680,5820,5820,5820,5820,28
20240119,150100,141082720,5820,5820,5820,5820,0
20240119,150000,141082720,5820,5820,5820,5820,0
20240119,145900,141082720,5820,5820,5820,5820,0
20240119,145800,141082720,5820,5820,5820,5820,0
20240119,145700,141082720,5820,5820,5820,5820,0
20240119,145600,141082720,5820,5820,5820,5820,1
20240119,145500,141076900,5800,5820,5820,5800,394
20240119,145400,138791680,5840,5840,5840,5840,0
20240119,145300,138791680,5840,5840,5840,5840,0
20240119,145200,138791680,5840,5840,5840,5840,5
20240119,145100,138762480,5820,5820,5820,5820,50
20240119,145000,138471480,5820,5820,5820,5820,30
20240119,144900,138296880,5820,5820,5820,5820,0
20240119,144800,138296880,5820,5820,5820,5820,0
20240119,144700,138296880,5820,5780,5820,5780,33
20240119,144600,138106100,5790,5790,5790,5790,0
20240119,144500,138106100,5790,5800,5820,5790,1795
20240119,144400,127701070,5800,5800,5800,5800,0
20240119,144300,127701070,5800,5800,5800,5800,0
20240119,144200,127701070,5800,5800,5800,5800,1
20240119,144100,127695270,5800,5800,5800,5800,0
20240119,144000,127695270,5800,5800,5800,5800,55
20240119,143900,127376270,5790,5790,5790,5790,0
20240119,143800,127376270,5790,5790,5790,5790,0
20240119,143700,127376270,5790,5790,5790,5790,0
20240119,143600,127376270,5790,5790,5790,5790,0
20240119,143500,127376270,5790,5790,5790,5790,0
20240119,143400,127376270,5790,5790,5790,5790,10
20240119,143300,127318370,5820,5820,5820,5820,1
20240119,143200,127312550,5780,5780,5780,5780,0
20240119,143100,127312550,5780,5780,5780,5780,105
20240119,143000,126705650,5780,5800,5800,5780,1301
20240119,142900,119160160,5840,5840,5840,5840,0
20240119,142800,119160160,5840,5840,5840,5840,0
20240119,142700,119160160,5840,5840,5840,5840,0
20240119,142600,119160160,5840,5840,5840,5840,0
20240119,142500,119160160,5840,5840,5840,5840,0
20240119,142400,119160160,5840,5840,5840,5840,0
20240119,142300,119160160,5840,5840,5840,5840,0
20240119,142200,119160160,5840,5830,5840,5830,18
20240119,142100,119055120,5820,5830,5830,5820,55
20240119,142000,118734520,5800,5800,5800,5800,0
20240119,141900,118734520,5800,5800,5800,5800,0
20240119,141800,118734520,5800,5800,5800,5800,848
20240119,141700,113816120,5800,5810,5810,5790,1738
20240119,141600,103734670,5860,5860,5860,5860,0
20240119,141500,103734670,5860,5860,5860,5860,0
20240119,141400,103734670,5860,5860,5860,5860,0
20240119,141300,103734670,5860,5860,5860,5860,0
20240119,141200,103734670,5860,5860,5860,5860,0
20240119,141100,103734670,5860,5860,5860,5860,0
20240119,141000,103734670,5860,5860,5860,5860,30
20240119,140900,103558870,5860,5860,5860,5860,0
20240119,140800,103558870,5860,5860,5860,5860,0
20240119,140700,103558870,5860,5860,5860,5860,0
20240119,140600,103558870,5860,5860,5860,5860,0
20240119,140500,103558870,5860,5860,5860,5860,1
20240119,140400,103553010,5820,5820,5820,5820,0
20240119,140300,103553010,5820,5820,5820,5820,0
20240119,140200,103553010,5820,5820,5820,5820,0
20240119,140100,103553010,5820,5850,5850,5820,141
20240119,140000,102730520,5860,5860,5860,5860,0
20240119,135900,102730520,5860,5860,5860,5860,0
20240119,135800,102730520,5860,5860,5860,5860,0
20240119,135700,102730520,5860,5860,5860,5860,0
20240119,135600,102730520,5860,5860,5860,5860,0
20240119,135500,102730520,5860,5860,5860,5860,0
20240119,135400,102730520,5860,5860,5860,5860,0
20240119,135300,102730520,5860,5860,5860,5860,0
20240119,135200,102730520,5860,5860,5860,5860,0
20240119,135100,102730520,5860,5860,5860,5860,1
20240119,135000,102724660,5860,5860,5860,5860,0
20240119,134900,102724660,5860,5860,5860,5860,0
20240119,134800,102724660,5860,5860,5860,5860,0
20240119,134700,102724660,5860,5860,5860,5860,0
20240119,134600,102724660,5860,5860,5860,5860,1
20240119,134500,102718800,5850,5850,5850,5850,0
20240119,134400,102718800,5850,5850,5850,5850,0
20240119,134300,102718800,5850,5850,5850,5850,0
20240119,134200,102718800,5850,5850,5850,5850,0
20240119,134100,102718800,5850,5850,5850,5850,0
20240119,134000,102718800,5850,5850,5850,5850,2
20240119,133900,102707100,5850,5850,5850,5850,0
20240119,133800,102707100,5850,5850,5850,5850,0
20240119,133700,102707100,5850,5850,5850,5850,0
20240119,133600,102707100,5850,5850,5850,5850,0
20240119,133500,102707100,5850,5850,5850,5850,0
20240119,133400,102707100,5850,5850,5850,5850,87
20240119,133300,102198150,5860,5860,5860,5860,0
20240119,133200,102198150,5860,5860,5860,5860,0
20240119,133100,102198150,5860,5860,5860,5860,0
20240119,133000,102198150,5860,5860,5860,5860,0
20240119,132900,102198150,5860,5860,5860,5860,0
20240119,132800,102198150,5860,5860,5860,5860,1
20240119,132700,102192290,5860,5860,5860,5860,0
20240119,132600,102192290,5860,5860,5860,5860,0
20240119,132500,102192290,5860,5860,5860,5860,0
20240119,132400,102192290,5860,5860,5860,5860,1
20240119,132300,102186430,5860,5860,5860,5860,0
20240119,132200,102186430,5860,5860,5860,5860,0
20240119,132100,102186430,5860,5860,5860,5850,34
20240119,132000,101987220,5860,5860,5860,5860,0
20240119,131900,101987220,5860,5860,5860,5860,4
20240119,131800,101963780,5850,5860,5860,5850,23
20240119,131700,101829030,5860,5860,5860,5860,0
20240119,131600,101829030,5860,5860,5860,5860,0
20240119,131500,101829030,5860,5860,5860,5860,0
20240119,131400,101829030,5860,5860,5860,5860,0
20240119,131300,101829030,5860,5860,5860,5860,0
20240119,131200,101829030,5860,5860,5860,5860,0
20240119,131100,101829030,5860,5860,5860,5860,0
20240119,131000,101829030,5860,5860,5860,5860,0
20240119,130900,101829030,5860,5860,5860,5860,0
20240119,130800,101829030,5860,5860,5860,5860,1
20240119,130700,101823170,5860,5860,5860,5860,0
20240119,130600,101823170,5860,5860,5860,5860,0
20240119,130500,101823170,5860,5860,5860,5860,0
20240119,130400,101823170,5860,5860,5860,5860,0
20240119,130300,101823170,5860,5860,5860,5860,1
20240119,130200,101817310,5840,5840,5840,5840,0
20240119,130100,101817310,5840,5840,5840,5840,0
20240119,130000,101817310,5840,5840,5840,5840,0
20240119,125900,101817310,5840,5840,5840,5840,0
20240119,125800,101817310,5840,5850,5850,5840,54
20240119,125700,101501450,5810,5810,5810,5810,0
20240119,125600,101501450,5810,5820,5820,5810,110
20240119,125500,100861350,5840,5840,5840,5840,18
20240119,125400,100756230,5840,5840,5850,5830,732
20240119,125300,96479840,5840,5840,5840,5840,0
20240119,125200,96479840,5840,5840,5840,5840,0
20240119,125100,96479840,5840,5840,5840,5840,1
20240119,125000,96474000,5800,5800,5800,5800,0
20240119,124900,96474000,5800,5800,5800,5800,0
20240119,124800,96474000,5800,5800,5800,5800,1
20240119,124700,96468200,5800,5800,5800,5800,0
20240119,124600,96468200,5800,5810,5810,5800,40
20240119,124500,96235830,5840,5840,5840,5840,0
20240119,124400,96235830,5840,5840,5840,5840,0
20240119,124300,96235830,5840,5840,5840,5840,1
20240119,124200,96229990,5810,5810,5810,5810,17
20240119,124100,96131220,5820,5820,5820,5820,209
20240119,124000,94914840,5780,5780,5780,5780,0
20240119,123900,94914840,5780,5780,5780,5780,0
20240119,123800,94914840,5780,5780,5780,5780,0
20240119,123700,94914840,5780,5780,5780,5780,0
20240119,123600,94914840,5780,5780,5780,5780,0
20240119,123500,94914840,5780,5780,5780,5780,1
20240119,123400,94909060,5800,5800,5800,5800,0
20240119,123300,94909060,5800,5800,5800,5800,0
20240119,123200,94909060,5800,5800,5800,5800,0
20240119,123100,94909060,5800,5800,5800,5800,0
20240119,123000,94909060,5800,5800,5800,5800,0
20240119,122900,94909060,5800,5800,5800,5800,0
20240119,122800,94909060,5800,5800,5800,5800,0
20240119,122700,94909060,5800,5800,5800,5800,1
20240119,122600,94903260,5800,5800,5800,5800,0
20240119,122500,94903260,5800,5800,5800,5800,2
20240119,122400,94891660,5810,5810,5810,5810,0
20240119,122300,94891660,5810,5810,5810,5810,11
20240119,122200,94827750,5770,5780,5780,5770,1412
20240119,122100,86667110,5780,5780,5780,5780,0
20240119,122000,86667110,5780,5780,5780,5780,0
20240119,121900,86667110,5780,5780,5780,5780,0
20240119,121800,86667110,5780,5780,5780,5780,0
20240119,121700,86667110,5780,5780,5780,5780,0
20240119,121600,86667110,5780,5790,5790,5780,272
20240119,121500,85093440,5780,5780,5780,5780,0
20240119,121400,85093440,5780,5780,5780,5780,0
20240119,121300,85093440,5780,5780,5780,5780,0
20240119,121200,85093440,5780,5780,5780,5780,0
20240119,121100,85093440,5780,5780,5780,5780,0
20240119,121000,85093440,5780,5780,5780,5780,0
20240119,120900,85093440,5780,5780,5780,5780,0
20240119,120800,85093440,5780,5780,5780,5780,0
20240119,120700,85093440,5780,5790,5790,5780,23
20240119,120600,84960300,5790,5790,5790,5790,0
20240119,120500,84960300,5790,5790,5790,5790,18
20240119,120400,84856080,5800,5800,5800,5800,0
20240119,120300,84856080,5800,5800,5800,5800,0
20240119,120200,84856080,5800,5800,5800,5800,1188
20240119,120100,77965680,5830,5800,5830,5800,255
20240119,120000,76480650,5830,5800,5830,5800,284
20240119,115900,74832420,5830,5810,5830,5800,110
20240119,115800,74193390,5830,5830,5830,5830,0
20240119,115700,74193390,5830,5830,5830,5830,1
20240119,115600,74187560,5810,5810,5810,5810,0
20240119,115500,74187560,5810,5810,5810,5810,0
20240119,115400,74187560,5810,5810,5810,5810,10
20240119,115300,74129460,5840,5840,5840,5840,0
20240119,115200,74129460,5840,5840,5840,5840,0
20240119,115100,74129460,5840,5840,5840,5840,88
20240119,115000,73615540,5840,5840,5840,5840,0
20240119,114900,73615540,5840,5840,5840,5840,0
20240119,114800,73615540,5840,5840,5840,5840,0
20240119,114700,73615540,5840,5840,5840,5840,0
20240119,114600,73615540,5840,5840,5840,5840,0
20240119,114500,73615540,5840,5840,5840,5840,0
20240119,114400,73615540,5840,5840,5840,5840,0
20240119,114300,73615540,5840,5840,5840,5840,0
20240119,114200,73615540,5840,5840,5840,5840,1
20240119,114100,73609700,5840,5840,5840,5840,0
20240119,114000,73609700,5840,5840,5840,5840,0
20240119,113900,73609700,5840,5840,5840,5840,0
20240119,113800,73609700,5840,5840,5840,5840,0
20240119,113700,73609700,5840,5840,5840,5840,1
20240119,113600,73603860,5850,5850,5850,5850,0
20240119,113500,73603860,5850,5850,5850,5850,0
20240119,113400,73603860,5850,5850,5850,5850,0
20240119,113300,73603860,5850,5840,5850,5840,10
20240119,113200,73545430,5840,5840,5840,5840,0
20240119,113100,73545430,5840,5840,5840,5840,10
20240119,113000,73487030,5840,5840,5840,5840,0
20240119,112900,73487030,5840,5850,5860,5840,181
20240119,112800,72428040,5850,5830,5850,5800,1557
20240119,112700,63373220,5830,5860,5860,5830,1804
20240119,112600,52849890,5830,5830,5830,5830,0
20240119,112500,52849890,5830,5850,5850,5830,109
20240119,112400,52213400,5870,5870,5870,5870,0
20240119,112300,52213400,5870,5870,5870,5870,0
20240119,112200,52213400,5870,5870,5870,5870,1
20240119,112100,52207530,5860,5860,5860,5860,0
20240119,112000,52207530,5860,5870,5870,5860,168
20240119,111900,51221500,5870,5870,5870,5870,0
20240119,111800,51221500,5870,5870,5870,5870,0
20240119,111700,51221500,5870,5870,5870,5870,1
20240119,111600,51215630,5870,5870,5870,5870,0
20240119,111500,51215630,5870,5870,5870,5870,0
20240119,111400,51215630,5870,5870,5870,5870,0
20240119,111300,51215630,5870,5870,5870,5870,0
20240119,111200,51215630,5870,5870,5870,5870,0
20240119,111100,51215630,5870,5870,5870,5870,0
20240119,111000,51215630,5870,5870,5870,5870,0
20240119,110900,51215630,5870,5870,5870,5870,0
20240119,110800,51215630,5870,5870,5870,5870,0
20240119,110700,51215630,5870,5870,5870,5870,0
20240119,110600,51215630,5870,5870,5870,5870,0
20240119,110500,51215630,5870,5870,5870,5870,0
20240119,110400,51215630,5870,5870,5870,5870,0
20240119,110300,51215630,5870,5870,5870,5870,0
20240119,110200,51215630,5870,5870,5870,5870,0
20240119,110100,51215630,5870,5870,5870,5870,0
20240119,110000,51215630,5870,5870,5870,5870,0
20240119,105900,51215630,5870,5870,5870,5870,1
20240119,105800,51209760,5850,5850,5850,5850,6
20240119,105700,51174660,5860,5860,5860,5860,69
20240119,105600,50770320,5860,5860,5860,5860,24
20240119,105500,50629680,5860,5860,5860,5860,0
20240119,105400,50629680,5860,5860,5860,5860,0
20240119,105300,50629680,5860,5850,5860,5840,23
20240119,105200,50495140,5860,5860,5860,5860,0
20240119,105100,50495140,5860,5860,5860,5860,0
20240119,105000,50495140,5860,5860,5860,5860,7
20240119,104900,50454120,5830,5830,5830,5830,0
20240119,104800,50454120,5830,5830,5830,5830,0
20240119,104700,50454120,5830,5830,5830,5830,0
20240119,104600,50454120,5830,5830,5830,5830,0
20240119,104500,50454120,5830,5830,5830,5830,0
20240119,104400,50454120,5830,5850,5850,5830,436
20240119,104300,47903900,5850,5850,5850,5850,0
20240119,104200,47903900,5850,5850,5850,5850,0
20240119,104100,47903900,5850,5850,5850,5850,0
20240119,104000,47903900,5850,5850,5850,5850,0
20240119,103900,47903900,5850,5850,5850,5850,0
20240119,103800,47903900,5850,5850,5850,5850,0
20240119,103700,47903900,5850,5850,5850,5850,0
20240119,103600,47903900,5850,5850,5850,5850,0
20240119,103500,47903900,5850,5850,5850,5850,0
20240119,103400,47903900,5850,5850,5850,5850,0
20240119,103300,47903900,5850,5850,5850,5850,105
20240119,103200,47289650,5850,5850,5850,5850,0
20240119,103100,47289650,5850,5850,5850,5850,0
20240119,103000,47289650,5850,5850,5850,5850,0
20240119,102900,47289650,5850,5860,5860,5850,96
20240119,102800,46727160,5850,5850,5850,5850,0
20240119,102700,46727160,5850,5850,5850,5850,0
20240119,102600,46727160,5850,5860,5860,5850,57
20240119,102500,46393170,5860,5860,5860,5860,0
20240119,102400,46393170,5860,5860,5860,5860,10
20240119,102300,46334570,5870,5870,5870,5870,0
20240119,102200,46334570,5870,5870,5870,5870,0
20240119,102100,46334570,5870,5870,5870,5870,0
20240119,102000,46334570,5870,5870,5870,5870,0
20240119,101900,46334570,5870,5870,5870,5870,1
20240119,101800,46328700,5810,5880,5880,5800,1098
20240119,101700,39941940,5880,5890,5890,5880,54
20240119,101600,39623920,5900,5900,5900,5900,50
20240119,101500,39328920,5930,5930,5930,5930,0
20240119,101400,39328920,5930,5930,5930,5930,0
20240119,101300,39328920,5930,5930,5930,5930,0
20240119,101200,39328920,5930,5930,5930,5930,0
20240119,101100,39328920,5930,5920,5930,5920,597
20240119,101000,35788980,5930,5930,5930,5930,0
20240119,100900,35788980,5930,5930,5930,5930,0
20240119,100800,35788980,5930,5930,5930,5930,0
20240119,100700,35788980,5930,5930,5930,5930,0
20240119,100600,35788980,5930,5930,5930,5930,0
20240119,100500,35788980,5930,5930,5930,5930,0
20240119,100400,35788980,5930,5930,5930,5930,0
20240119,100300,35788980,5930,5930,5930,5930,0
20240119,100200,35788980,5930,5920,5930,5920,57
20240119,100100,35451020,5960,5890,5960,5890,515
20240119,100000,32390470,5890,5890,5890,5890,0
20240119,095900,32390470,5890,5890,5890,5890,0
20240119,095800,32390470,5890,5880,5900,5880,152
20240119,095700,31495300,5870,5880,5880,5870,18
20240119,095600,31389480,5920,5920,5920,5920,0
20240119,095500,31389480,5920,5920,5920,5920,0
20240119,095400,31389480,5920,5920,5920,5920,0
20240119,095300,31389480,5920,5920,5920,5920,0
20240119,095200,31389480,5920,5900,5920,5900,500
20240119,095100,28430190,5880,5880,5880,5880,0
20240119,095000,28430190,5880,5880,5880,5880,0
20240119,094900,28430190,5880,5880,5880,5880,0
20240119,094800,28430190,5880,5900,5900,5880,223
20240119,094700,27117990,5910,5910,5910,5910,1
20240119,094600,27112080,5880,5880,5880,5880,0
20240119,094500,27112080,5880,5880,5880,5880,0
20240119,094400,27112080,5880,5880,5880,5880,11
20240119,094300,27047400,5880,5880,5880,5880,1
20240119,094200,27041520,5880,5890,5890,5880,102
20240119,094100,26440820,5880,5920,5920,5880,98
20240119,094000,25864040,5920,5910,5920,5910,6
20240119,093900,25828570,5910,5890,5910,5880,221
20240119,093800,24527040,5890,5890,5890,5890,5
20240119,093700,24497590,5890,5890,5890,5890,7
20240119,093600,24456360,5880,5890,5890,5880,102
20240119,093500,23855670,5900,5900,5900,5900,0
20240119,093400,23855670,5900,5900,5900,5900,0
20240119,093300,23855670,5900,5900,5900,5900,0
20240119,093200,23855670,5900,5900,5900,5900,0
20240119,093100,23855670,5900,5900,5900,5900,0
20240119,093000,23855670,5900,5900,5910,5890,1774
20240119,092900,13390310,5900,5900,5900,5900,0
20240119,092800,13390310,5900,5900,5900,5900,0
20240119,092700,13390310,5900,5900,5900,5900,0
20240119,092600,13390310,5900,5910,5910,5900,60
20240119,092500,13036260,5920,5920,5920,5920,0
20240119,092400,13036260,5920,5920,5920,5920,5
20240119,092300,13006660,5930,5930,5930,5930,0
20240119,092200,13006660,5930,5930,5930,5930,40
20240119,092100,12769460,5930,5930,5930,5930,5
20240119,092000,12739810,5930,5930,5930,5930,5
20240119,091900,12710160,5930,5930,5930,5930,0
20240119,091800,12710160,5930,5930,5930,5930,0
20240119,091700,12710160,5930,5930,5930,5900,307
20240119,091600,10898800,5900,5910,5910,5900,327
20240119,091500,8966460,5940,5940,5940,5940,0
20240119,091400,8966460,5940,5930,5950,5930,173
20240119,091300,7938320,5920,5930,5930,5920,128
20240119,091200,7179380,5930,5930,5930,5930,1
20240119,091100,7173450,5890,5910,5920,5890,82
20240119,091000,6689490,5920,5920,5920,5920,3
20240119,090900,6671730,5900,5910,5930,5900,244
20240119,090800,5229940,5910,5920,5920,5910,115
20240119,090700,4549230,5900,5900,5910,5900,69
20240119,090600,4141570,5910,5910,5910,5910,10
20240119,090500,4082470,5900,5900,5910,5900,256
20240119,090400,2569970,5900,5890,5910,5880,351
20240119,090300,498950,5880,5880,5880,5880,6
20240119,090200,463670,5890,5880,5890,5880,3
20240119,090100,446020,5870,5870,5870,5870,0
20240119,090000,446020,5870,5860,5870,5860,76