KissMeData/083550/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195500,58510185,4600,4600,4600,4600,298
20240119,195400,58510185,4600,4600,4600,4600,0
20240119,195300,58510185,4600,4600,4600,4600,0
20240119,195200,58510185,4600,4600,4600,4600,0
20240119,195100,58510185,4600,4600,4600,4600,0
20240119,195000,58510185,4600,4600,4600,4600,0
20240119,194900,58510185,4600,4600,4600,4600,0
20240119,194800,58510185,4600,4600,4600,4600,0
20240119,194700,58510185,4600,4600,4600,4600,0
20240119,194600,58510185,4600,4600,4600,4600,0
20240119,194500,58510185,4600,4600,4600,4600,0
20240119,194400,58510185,4600,4600,4600,4600,0
20240119,194300,58510185,4600,4600,4600,4600,0
20240119,194200,58510185,4600,4600,4600,4600,0
20240119,194100,58510185,4600,4600,4600,4600,0
20240119,194000,58510185,4600,4600,4600,4600,0
20240119,193900,58510185,4600,4600,4600,4600,0
20240119,193800,58510185,4600,4600,4600,4600,0
20240119,193700,58510185,4600,4600,4600,4600,0
20240119,193600,58510185,4600,4600,4600,4600,0
20240119,193500,58510185,4600,4600,4600,4600,0
20240119,193400,58510185,4600,4600,4600,4600,0
20240119,193300,58510185,4600,4600,4600,4600,0
20240119,193200,58510185,4600,4600,4600,4600,0
20240119,193100,58510185,4600,4600,4600,4600,0
20240119,193000,58510185,4600,4600,4600,4600,0
20240119,192900,58510185,4600,4600,4600,4600,0
20240119,192800,58510185,4600,4600,4600,4600,0
20240119,192700,58510185,4600,4600,4600,4600,0
20240119,192600,58510185,4600,4600,4600,4600,0
20240119,192500,58510185,4600,4600,4600,4600,298
20240119,192400,58510185,4600,4600,4600,4600,0
20240119,192300,58510185,4600,4600,4600,4600,0
20240119,192200,58510185,4600,4600,4600,4600,0
20240119,192100,58510185,4600,4600,4600,4600,0
20240119,192000,58510185,4600,4600,4600,4600,0
20240119,191900,58510185,4600,4600,4600,4600,0
20240119,191800,58510185,4600,4600,4600,4600,0
20240119,191700,58510185,4600,4600,4600,4600,0
20240119,191600,58510185,4600,4600,4600,4600,0
20240119,191500,58510185,4600,4600,4600,4600,0
20240119,191400,58510185,4600,4600,4600,4600,0
20240119,191300,58510185,4600,4600,4600,4600,0
20240119,191200,58510185,4600,4600,4600,4600,0
20240119,191100,58510185,4600,4600,4600,4600,0
20240119,191000,58510185,4600,4600,4600,4600,0
20240119,190900,58510185,4600,4600,4600,4600,0
20240119,190800,58510185,4600,4600,4600,4600,0
20240119,190700,58510185,4600,4600,4600,4600,0
20240119,190600,58510185,4600,4600,4600,4600,0
20240119,190500,58510185,4600,4600,4600,4600,0
20240119,190400,58510185,4600,4600,4600,4600,0
20240119,190300,58510185,4600,4600,4600,4600,0
20240119,190200,58510185,4600,4600,4600,4600,0
20240119,190100,58510185,4600,4600,4600,4600,0
20240119,190000,58510185,4600,4600,4600,4600,0
20240119,185900,58510185,4600,4600,4600,4600,0
20240119,185800,58510185,4600,4600,4600,4600,0
20240119,185700,58510185,4600,4600,4600,4600,0
20240119,185600,58510185,4600,4600,4600,4600,0
20240119,185500,58510185,4600,4600,4600,4600,298
20240119,185400,58510185,4600,4600,4600,4600,0
20240119,185300,58510185,4600,4600,4600,4600,0
20240119,185200,58510185,4600,4600,4600,4600,0
20240119,185100,58510185,4600,4600,4600,4600,0
20240119,185000,58510185,4600,4600,4600,4600,0
20240119,184900,58510185,4600,4600,4600,4600,0
20240119,184800,58510185,4600,4600,4600,4600,0
20240119,184700,58510185,4600,4600,4600,4600,0
20240119,184600,58510185,4600,4600,4600,4600,0
20240119,184500,58510185,4600,4600,4600,4600,0
20240119,184400,58510185,4600,4600,4600,4600,0
20240119,184300,58510185,4600,4600,4600,4600,0
20240119,184200,58510185,4600,4600,4600,4600,0
20240119,184100,58510185,4600,4600,4600,4600,0
20240119,184000,58510185,4600,4600,4600,4600,0
20240119,183900,58510185,4600,4600,4600,4600,0
20240119,183800,58510185,4600,4600,4600,4600,0
20240119,183700,58510185,4600,4600,4600,4600,0
20240119,183600,58510185,4600,4600,4600,4600,0
20240119,183500,58510185,4600,4600,4600,4600,0
20240119,183400,58510185,4600,4600,4600,4600,0
20240119,183300,58510185,4600,4600,4600,4600,0
20240119,183200,58510185,4600,4600,4600,4600,0
20240119,183100,58510185,4600,4600,4600,4600,0
20240119,183000,58510185,4600,4600,4600,4600,0
20240119,182900,58510185,4600,4600,4600,4600,0
20240119,182800,58510185,4600,4600,4600,4600,0
20240119,182700,58510185,4600,4600,4600,4600,0
20240119,182600,58510185,4600,4600,4600,4600,0
20240119,182500,58510185,4600,4600,4600,4600,298
20240119,182400,58510185,4600,4600,4600,4600,0
20240119,182300,58510185,4600,4600,4600,4600,0
20240119,182200,58510185,4600,4600,4600,4600,0
20240119,182100,58510185,4600,4600,4600,4600,0
20240119,182000,58510185,4600,4600,4600,4600,0
20240119,181900,58510185,4600,4600,4600,4600,0
20240119,181800,58510185,4600,4600,4600,4600,0
20240119,181700,58510185,4600,4600,4600,4600,0
20240119,181600,58510185,4600,4600,4600,4600,0
20240119,181500,58510185,4600,4600,4600,4600,0
20240119,181400,58510185,4600,4600,4600,4600,0
20240119,181300,58510185,4600,4600,4600,4600,0
20240119,181200,58510185,4600,4600,4600,4600,0
20240119,181100,58510185,4600,4600,4600,4600,0
20240119,181000,58510185,4600,4600,4600,4600,0
20240119,180900,58510185,4600,4600,4600,4600,0
20240119,180800,58510185,4600,4600,4600,4600,0
20240119,180700,58510185,4600,4600,4600,4600,0
20240119,180600,58510185,4600,4600,4600,4600,0
20240119,180500,58510185,4600,4600,4600,4600,0
20240119,180400,58510185,4600,4600,4600,4600,0
20240119,180300,58510185,4600,4600,4600,4600,0
20240119,180200,58510185,4600,4600,4600,4600,0
20240119,180100,58510185,4600,4600,4600,4600,0
20240119,180000,58510185,4600,4600,4600,4600,0
20240119,175900,58510185,4600,4600,4600,4600,0
20240119,175800,58510185,4600,4600,4600,4600,0
20240119,175700,58510185,4600,4600,4600,4600,0
20240119,175600,58510185,4600,4600,4600,4600,0
20240119,175500,58510185,4600,4600,4600,4600,298
20240119,175400,58510185,4600,4600,4600,4600,0
20240119,175300,58510185,4600,4600,4600,4600,0
20240119,175200,58510185,4600,4600,4600,4600,0
20240119,175100,58510185,4600,4600,4600,4600,0
20240119,175000,58510185,4600,4600,4600,4600,0
20240119,174900,58510185,4600,4600,4600,4600,0
20240119,174800,58510185,4600,4600,4600,4600,0
20240119,174700,58510185,4600,4600,4600,4600,0
20240119,174600,58510185,4600,4600,4600,4600,0
20240119,174500,58510185,4600,4600,4600,4600,0
20240119,174400,58510185,4600,4600,4600,4600,0
20240119,174300,58510185,4600,4600,4600,4600,0
20240119,174200,58510185,4600,4600,4600,4600,0
20240119,174100,58510185,4600,4600,4600,4600,0
20240119,174000,58510185,4600,4600,4600,4600,0
20240119,173900,58510185,4600,4600,4600,4600,0
20240119,173800,58510185,4600,4600,4600,4600,0
20240119,173700,58510185,4600,4600,4600,4600,0
20240119,173600,58510185,4600,4600,4600,4600,0
20240119,173500,58510185,4600,4600,4600,4600,0
20240119,173400,58510185,4600,4600,4600,4600,0
20240119,173300,58510185,4600,4600,4600,4600,0
20240119,173200,58510185,4600,4600,4600,4600,0
20240119,173100,58510185,4600,4600,4600,4600,0
20240119,173000,58510185,4600,4600,4600,4600,0
20240119,172900,58510185,4600,4600,4600,4600,0
20240119,172800,58510185,4600,4600,4600,4600,0
20240119,172700,58510185,4600,4600,4600,4600,0
20240119,172600,58510185,4600,4600,4600,4600,0
20240119,172500,58510185,4600,4600,4600,4600,298
20240119,172400,58510185,4600,4600,4600,4600,0
20240119,172300,58510185,4600,4600,4600,4600,0
20240119,172200,58510185,4600,4600,4600,4600,0
20240119,172100,58510185,4600,4600,4600,4600,0
20240119,172000,58510185,4600,4600,4600,4600,0
20240119,171900,58510185,4600,4600,4600,4600,0
20240119,171800,58510185,4600,4600,4600,4600,0
20240119,171700,58510185,4600,4600,4600,4600,0
20240119,171600,58510185,4600,4600,4600,4600,0
20240119,171500,58510185,4600,4600,4600,4600,0
20240119,171400,58510185,4600,4600,4600,4600,0
20240119,171300,58510185,4600,4600,4600,4600,0
20240119,171200,58510185,4600,4600,4600,4600,0
20240119,171100,58510185,4600,4600,4600,4600,0
20240119,171000,58510185,4600,4600,4600,4600,0
20240119,170900,58510185,4600,4600,4600,4600,0
20240119,170800,58510185,4600,4600,4600,4600,0
20240119,170700,58510185,4600,4600,4600,4600,0
20240119,170600,58510185,4600,4600,4600,4600,0
20240119,170500,58510185,4600,4600,4600,4600,0
20240119,170400,58510185,4600,4600,4600,4600,0
20240119,170300,58510185,4600,4600,4600,4600,0
20240119,170200,58510185,4600,4600,4600,4600,0
20240119,170100,58510185,4600,4600,4600,4600,0
20240119,170000,58510185,4600,4600,4600,4600,0
20240119,165900,58510185,4600,4600,4600,4600,0
20240119,165800,58510185,4600,4600,4600,4600,0
20240119,165700,58510185,4600,4600,4600,4600,0
20240119,165600,58510185,4600,4600,4600,4600,0
20240119,165500,58510185,4600,4600,4600,4600,298
20240119,165400,58510185,4600,4600,4600,4600,0
20240119,165300,58510185,4600,4600,4600,4600,0
20240119,165200,58510185,4600,4600,4600,4600,0
20240119,165100,58510185,4600,4600,4600,4600,0
20240119,165000,58510185,4600,4600,4600,4600,0
20240119,164900,58510185,4600,4600,4600,4600,0
20240119,164800,58510185,4600,4600,4600,4600,0
20240119,164700,58510185,4600,4600,4600,4600,0
20240119,164600,58510185,4600,4600,4600,4600,0
20240119,164500,58510185,4600,4600,4600,4600,0
20240119,164400,58510185,4600,4600,4600,4600,0
20240119,164300,58510185,4600,4600,4600,4600,0
20240119,164200,58510185,4600,4600,4600,4600,0
20240119,164100,58510185,4600,4600,4600,4600,0
20240119,164000,58510185,4600,4600,4600,4600,0
20240119,163900,58510185,4600,4600,4600,4600,0
20240119,163800,58510185,4600,4600,4600,4600,0
20240119,163700,58510185,4600,4600,4600,4600,0
20240119,163600,58510185,4600,4600,4600,4600,0
20240119,163500,58510185,4600,4600,4600,4600,0
20240119,163400,58510185,4600,4600,4600,4600,0
20240119,163300,58510185,4600,4600,4600,4600,0
20240119,163200,58510185,4600,4600,4600,4600,0
20240119,163100,58510185,4600,4600,4600,4600,0
20240119,163000,58510185,4600,4600,4600,4600,0
20240119,162900,58510185,4600,4600,4600,4600,0
20240119,162800,58510185,4600,4600,4600,4600,0
20240119,162700,58510185,4600,4600,4600,4600,0
20240119,162600,58510185,4600,4600,4600,4600,0
20240119,162500,58510185,4600,4600,4600,4600,298
20240119,162400,58510185,4600,4600,4600,4600,0
20240119,162300,58510185,4600,4600,4600,4600,0
20240119,162200,58510185,4600,4600,4600,4600,0
20240119,162100,58510185,4600,4600,4600,4600,0
20240119,162000,58510185,4600,4600,4600,4600,0
20240119,161900,58510185,4600,4600,4600,4600,0
20240119,161800,58510185,4600,4600,4600,4600,0
20240119,161700,58510185,4600,4600,4600,4600,0
20240119,161600,58510185,4600,4600,4600,4600,0
20240119,161500,58510185,4600,4600,4600,4600,0
20240119,161400,58510185,4600,4600,4600,4600,0
20240119,161300,58510185,4600,4600,4600,4600,0
20240119,161200,58510185,4600,4600,4600,4600,0
20240119,161100,58510185,4600,4600,4600,4600,0
20240119,161000,58510185,4600,4600,4600,4600,0
20240119,160900,58510185,4600,4600,4600,4600,0
20240119,160800,58510185,4600,4600,4600,4600,0
20240119,160700,58510185,4600,4600,4600,4600,0
20240119,160600,58510185,4600,4600,4600,4600,0
20240119,160500,58510185,4600,4600,4600,4600,0
20240119,160400,58510185,4600,4600,4600,4600,0
20240119,160300,58510185,4600,4600,4600,4600,0
20240119,160200,58510185,4600,4600,4600,4600,0
20240119,160100,58510185,4600,4600,4600,4600,0
20240119,160000,58510185,4600,4600,4600,4600,0
20240119,155900,58510185,4600,4600,4600,4600,0
20240119,155800,58510185,4600,4600,4600,4600,0
20240119,155700,58510185,4600,4600,4600,4600,0
20240119,155600,58510185,4600,4600,4600,4600,0
20240119,155500,58510185,4600,4600,4600,4600,298
20240119,155400,58510185,4600,4600,4600,4600,0
20240119,155300,58510185,4600,4600,4600,4600,0
20240119,155200,58510185,4600,4600,4600,4600,0
20240119,155100,58510185,4600,4600,4600,4600,0
20240119,155000,58510185,4600,4600,4600,4600,0
20240119,154900,58510185,4600,4600,4600,4600,0
20240119,154800,58510185,4600,4600,4600,4600,0
20240119,154700,58510185,4600,4600,4600,4600,0
20240119,154600,58510185,4600,4600,4600,4600,0
20240119,154500,58510185,4600,4600,4600,4600,0
20240119,154400,58510185,4600,4600,4600,4600,0
20240119,154300,58510185,4600,4600,4600,4600,0
20240119,154200,58510185,4600,4600,4600,4600,0
20240119,154100,58510185,4600,4600,4600,4600,0
20240119,154000,58510185,4600,4600,4600,4600,0
20240119,153900,58510185,4600,4600,4600,4600,0
20240119,153800,58510185,4600,4600,4600,4600,0
20240119,153700,58510185,4600,4600,4600,4600,0
20240119,153600,58510185,4600,4600,4600,4600,0
20240119,153500,58510185,4600,4600,4600,4600,0
20240119,153400,58510185,4600,4600,4600,4600,0
20240119,153300,58510185,4600,4600,4600,4600,0
20240119,153200,58510185,4600,4600,4600,4600,0
20240119,153100,58510185,4600,4600,4600,4600,0
20240119,153000,58510185,4600,4600,4600,4600,298
20240119,152900,57139385,4570,4570,4570,4570,0
20240119,152800,57139385,4570,4570,4570,4570,0
20240119,152700,57139385,4570,4570,4570,4570,0
20240119,152600,57139385,4570,4570,4570,4570,0
20240119,152500,57139385,4570,4570,4570,4570,0
20240119,152400,57139385,4570,4570,4570,4570,0
20240119,152300,57139385,4570,4570,4570,4570,0
20240119,152200,57139385,4570,4570,4570,4570,0
20240119,152100,57139385,4570,4570,4570,4570,0
20240119,152000,57139385,4570,4570,4570,4570,0
20240119,151900,57139385,4570,4570,4570,4570,356
20240119,151800,55512465,4570,4570,4570,4570,1
20240119,151700,55507895,4565,4570,4570,4565,105
20240119,151600,55028545,4575,4575,4575,4575,0
20240119,151500,55028545,4575,4575,4575,4575,0
20240119,151400,55028545,4575,4575,4575,4575,152
20240119,151300,54333145,4575,4575,4575,4575,0
20240119,151200,54333145,4575,4575,4575,4575,0
20240119,151100,54333145,4575,4575,4575,4575,1
20240119,151000,54328570,4575,4575,4575,4565,11
20240119,150900,54278335,4565,4565,4565,4565,27
20240119,150800,54155080,4575,4575,4575,4575,0
20240119,150700,54155080,4575,4575,4575,4575,0
20240119,150600,54155080,4575,4565,4575,4565,17
20240119,150500,54077345,4565,4565,4565,4565,0
20240119,150400,54077345,4565,4565,4565,4565,1
20240119,150300,54072780,4560,4560,4560,4560,114
20240119,150200,53552940,4575,4575,4575,4575,0
20240119,150100,53552940,4575,4575,4575,4575,0
20240119,150000,53552940,4575,4575,4575,4575,0
20240119,145900,53552940,4575,4575,4575,4575,0
20240119,145800,53552940,4575,4575,4575,4575,0
20240119,145700,53552940,4575,4575,4575,4575,0
20240119,145600,53552940,4575,4575,4575,4575,0
20240119,145500,53552940,4575,4575,4575,4575,0
20240119,145400,53552940,4575,4575,4575,4575,0
20240119,145300,53552940,4575,4575,4575,4575,0
20240119,145200,53552940,4575,4575,4575,4575,2
20240119,145100,53543790,4575,4575,4575,4575,0
20240119,145000,53543790,4575,4575,4575,4575,0
20240119,144900,53543790,4575,4575,4575,4575,0
20240119,144800,53543790,4575,4575,4575,4575,0
20240119,144700,53543790,4575,4575,4575,4575,0
20240119,144600,53543790,4575,4575,4575,4575,0
20240119,144500,53543790,4575,4575,4575,4575,0
20240119,144400,53543790,4575,4575,4575,4575,0
20240119,144300,53543790,4575,4575,4575,4575,0
20240119,144200,53543790,4575,4575,4575,4575,0
20240119,144100,53543790,4575,4575,4575,4575,0
20240119,144000,53543790,4575,4575,4575,4575,0
20240119,143900,53543790,4575,4575,4575,4575,0
20240119,143800,53543790,4575,4575,4575,4575,0
20240119,143700,53543790,4575,4575,4575,4575,0
20240119,143600,53543790,4575,4575,4575,4575,0
20240119,143500,53543790,4575,4575,4575,4575,0
20240119,143400,53543790,4575,4575,4575,4575,0
20240119,143300,53543790,4575,4575,4575,4575,0
20240119,143200,53543790,4575,4575,4575,4575,0
20240119,143100,53543790,4575,4575,4575,4575,0
20240119,143000,53543790,4575,4555,4575,4555,2
20240119,142900,53534660,4555,4555,4555,4555,32
20240119,142800,53388900,4575,4575,4575,4575,0
20240119,142700,53388900,4575,4575,4575,4575,0
20240119,142600,53388900,4575,4575,4575,4575,0
20240119,142500,53388900,4575,4575,4575,4575,0
20240119,142400,53388900,4575,4575,4575,4575,0
20240119,142300,53388900,4575,4575,4575,4575,22
20240119,142200,53288250,4585,4585,4585,4585,0
20240119,142100,53288250,4585,4585,4585,4585,0
20240119,142000,53288250,4585,4585,4585,4585,0
20240119,141900,53288250,4585,4585,4585,4585,0
20240119,141800,53288250,4585,4585,4585,4585,0
20240119,141700,53288250,4585,4585,4585,4585,0
20240119,141600,53288250,4585,4585,4585,4585,0
20240119,141500,53288250,4585,4585,4585,4585,0
20240119,141400,53288250,4585,4585,4585,4585,0
20240119,141300,53288250,4585,4585,4585,4585,0
20240119,141200,53288250,4585,4585,4585,4585,0
20240119,141100,53288250,4585,4585,4585,4585,3
20240119,141000,53274495,4555,4555,4555,4555,0
20240119,140900,53274495,4555,4570,4570,4555,109
20240119,140800,52777865,4560,4585,4585,4560,778
20240119,140700,49229480,4575,4575,4575,4575,0
20240119,140600,49229480,4575,4575,4575,4575,50
20240119,140500,49000730,4575,4575,4575,4575,0
20240119,140400,49000730,4575,4575,4575,4575,0
20240119,140300,49000730,4575,4575,4575,4575,0
20240119,140200,49000730,4575,4575,4575,4575,0
20240119,140100,49000730,4575,4575,4575,4575,0
20240119,140000,49000730,4575,4575,4575,4575,0
20240119,135900,49000730,4575,4575,4575,4575,10
20240119,135800,48954980,4570,4570,4570,4570,68
20240119,135700,48644220,4575,4575,4575,4575,0
20240119,135600,48644220,4575,4575,4575,4575,0
20240119,135500,48644220,4575,4575,4575,4575,100
20240119,135400,48186720,4575,4575,4575,4575,0
20240119,135300,48186720,4575,4575,4575,4570,161
20240119,135200,47450770,4575,4575,4575,4575,0
20240119,135100,47450770,4575,4575,4575,4575,0
20240119,135000,47450770,4575,4575,4575,4575,0
20240119,134900,47450770,4575,4575,4575,4575,329
20240119,134800,45945595,4600,4600,4600,4600,0
20240119,134700,45945595,4600,4600,4600,4600,5
20240119,134600,45922595,4575,4575,4575,4575,0
20240119,134500,45922595,4575,4575,4575,4575,0
20240119,134400,45922595,4575,4575,4575,4575,0
20240119,134300,45922595,4575,4575,4575,4575,0
20240119,134200,45922595,4575,4575,4575,4575,0
20240119,134100,45922595,4575,4575,4575,4575,50
20240119,134000,45693845,4590,4590,4590,4590,1
20240119,133900,45689255,4600,4600,4600,4600,5
20240119,133800,45666255,4590,4590,4590,4590,20
20240119,133700,45574455,4600,4600,4600,4600,0
20240119,133600,45574455,4600,4600,4600,4600,0
20240119,133500,45574455,4600,4600,4600,4600,0
20240119,133400,45574455,4600,4600,4600,4600,0
20240119,133300,45574455,4600,4600,4600,4600,0
20240119,133200,45574455,4600,4600,4600,4600,5
20240119,133100,45551455,4575,4575,4575,4575,0
20240119,133000,45551455,4575,4575,4575,4575,0
20240119,132900,45551455,4575,4575,4575,4575,0
20240119,132800,45551455,4575,4590,4590,4575,10
20240119,132700,45505675,4575,4575,4575,4575,0
20240119,132600,45505675,4575,4575,4575,4575,0
20240119,132500,45505675,4575,4575,4575,4575,0
20240119,132400,45505675,4575,4575,4575,4575,0
20240119,132300,45505675,4575,4575,4575,4575,0
20240119,132200,45505675,4575,4575,4575,4575,0
20240119,132100,45505675,4575,4575,4575,4575,0
20240119,132000,45505675,4575,4575,4575,4575,0
20240119,131900,45505675,4575,4575,4575,4575,0
20240119,131800,45505675,4575,4575,4575,4575,0
20240119,131700,45505675,4575,4575,4575,4575,0
20240119,131600,45505675,4575,4575,4575,4575,0
20240119,131500,45505675,4575,4575,4575,4575,0
20240119,131400,45505675,4575,4575,4575,4575,0
20240119,131300,45505675,4575,4575,4575,4575,0
20240119,131200,45505675,4575,4575,4575,4575,0
20240119,131100,45505675,4575,4575,4575,4575,0
20240119,131000,45505675,4575,4575,4575,4575,0
20240119,130900,45505675,4575,4575,4575,4575,0
20240119,130800,45505675,4575,4580,4580,4575,45
20240119,130700,45299590,4600,4600,4600,4600,0
20240119,130600,45299590,4600,4600,4600,4600,0
20240119,130500,45299590,4600,4600,4600,4600,0
20240119,130400,45299590,4600,4600,4600,4600,0
20240119,130300,45299590,4600,4600,4600,4600,0
20240119,130200,45299590,4600,4600,4600,4600,0
20240119,130100,45299590,4600,4595,4600,4595,10
20240119,130000,45253615,4600,4600,4600,4600,0
20240119,125900,45253615,4600,4600,4600,4600,0
20240119,125800,45253615,4600,4600,4600,4600,0
20240119,125700,45253615,4600,4600,4600,4600,0
20240119,125600,45253615,4600,4600,4600,4600,0
20240119,125500,45253615,4600,4600,4600,4600,0
20240119,125400,45253615,4600,4600,4600,4600,0
20240119,125300,45253615,4600,4600,4600,4600,11
20240119,125200,45203015,4600,4600,4600,4600,0
20240119,125100,45203015,4600,4600,4600,4600,200
20240119,125000,44283015,4600,4600,4600,4600,0
20240119,124900,44283015,4600,4600,4600,4600,20
20240119,124800,44191015,4600,4600,4600,4600,0
20240119,124700,44191015,4600,4600,4600,4600,0
20240119,124600,44191015,4600,4600,4600,4600,0
20240119,124500,44191015,4600,4600,4600,4600,0
20240119,124400,44191015,4600,4600,4600,4600,0
20240119,124300,44191015,4600,4600,4600,4600,0
20240119,124200,44191015,4600,4600,4600,4600,0
20240119,124100,44191015,4600,4600,4600,4600,0
20240119,124000,44191015,4600,4600,4600,4600,0
20240119,123900,44191015,4600,4600,4600,4600,0
20240119,123800,44191015,4600,4600,4600,4600,0
20240119,123700,44191015,4600,4600,4600,4600,1
20240119,123600,44186415,4575,4575,4575,4575,0
20240119,123500,44186415,4575,4575,4575,4575,1
20240119,123400,44181840,4600,4600,4600,4600,0
20240119,123300,44181840,4600,4600,4600,4600,100
20240119,123200,43721840,4615,4615,4615,4615,0
20240119,123100,43721840,4615,4615,4615,4615,0
20240119,123000,43721840,4615,4615,4615,4615,0
20240119,122900,43721840,4615,4580,4615,4575,101
20240119,122800,43259625,4600,4600,4600,4600,0
20240119,122700,43259625,4600,4600,4600,4600,221
20240119,122600,42243025,4600,4600,4600,4600,0
20240119,122500,42243025,4600,4600,4600,4600,0
20240119,122400,42243025,4600,4600,4600,4600,0
20240119,122300,42243025,4600,4600,4600,4600,2
20240119,122200,42233825,4575,4575,4575,4575,0
20240119,122100,42233825,4575,4575,4575,4575,205
20240119,122000,41295950,4580,4580,4580,4580,0
20240119,121900,41295950,4580,4580,4580,4580,0
20240119,121800,41295950,4580,4580,4580,4580,0
20240119,121700,41295950,4580,4580,4580,4580,0
20240119,121600,41295950,4580,4580,4580,4580,0
20240119,121500,41295950,4580,4580,4580,4580,0
20240119,121400,41295950,4580,4580,4580,4580,0
20240119,121300,41295950,4580,4580,4580,4580,0
20240119,121200,41295950,4580,4580,4580,4580,0
20240119,121100,41295950,4580,4580,4580,4580,0
20240119,121000,41295950,4580,4580,4580,4580,378
20240119,120900,39564710,4575,4575,4575,4575,0
20240119,120800,39564710,4575,4575,4575,4575,0
20240119,120700,39564710,4575,4575,4575,4575,0
20240119,120600,39564710,4575,4575,4575,4575,0
20240119,120500,39564710,4575,4575,4575,4575,1
20240119,120400,39560135,4575,4575,4575,4575,0
20240119,120300,39560135,4575,4575,4575,4575,0
20240119,120200,39560135,4575,4575,4575,4575,7
20240119,120100,39528110,4580,4580,4580,4580,2
20240119,120000,39518950,4580,4580,4580,4580,0
20240119,115900,39518950,4580,4580,4580,4580,129
20240119,115800,38928130,4600,4600,4600,4600,5
20240119,115700,38905130,4580,4580,4580,4580,1300
20240119,115600,32951130,4600,4600,4600,4600,0
20240119,115500,32951130,4600,4600,4600,4600,0
20240119,115400,32951130,4600,4600,4600,4600,0
20240119,115300,32951130,4600,4600,4600,4600,0
20240119,115200,32951130,4600,4600,4600,4600,0
20240119,115100,32951130,4600,4600,4600,4600,0
20240119,115000,32951130,4600,4600,4600,4600,0
20240119,114900,32951130,4600,4600,4600,4600,0
20240119,114800,32951130,4600,4600,4600,4600,0
20240119,114700,32951130,4600,4600,4600,4600,39
20240119,114600,32771730,4600,4600,4600,4600,0
20240119,114500,32771730,4600,4600,4600,4600,0
20240119,114400,32771730,4600,4600,4600,4600,0
20240119,114300,32771730,4600,4600,4600,4600,0
20240119,114200,32771730,4600,4600,4600,4600,0
20240119,114100,32771730,4600,4600,4600,4600,0
20240119,114000,32771730,4600,4600,4600,4600,39
20240119,113900,32592330,4620,4620,4620,4620,0
20240119,113800,32592330,4620,4620,4620,4620,0
20240119,113700,32592330,4620,4620,4620,4620,0
20240119,113600,32592330,4620,4620,4620,4620,0
20240119,113500,32592330,4620,4620,4620,4620,1
20240119,113400,32587710,4580,4580,4580,4580,0
20240119,113300,32587710,4580,4580,4580,4580,0
20240119,113200,32587710,4580,4580,4580,4580,0
20240119,113100,32587710,4580,4595,4595,4580,338
20240119,113000,31039535,4595,4595,4595,4595,0
20240119,112900,31039535,4595,4595,4595,4595,200
20240119,112800,30120535,4595,4595,4595,4595,0
20240119,112700,30120535,4595,4595,4595,4595,0
20240119,112600,30120535,4595,4595,4595,4595,0
20240119,112500,30120535,4595,4595,4595,4595,0
20240119,112400,30120535,4595,4595,4595,4595,29
20240119,112300,29987280,4600,4600,4600,4600,0
20240119,112200,29987280,4600,4600,4600,4600,39
20240119,112100,29807880,4595,4595,4595,4595,0
20240119,112000,29807880,4595,4595,4595,4595,0
20240119,111900,29807880,4595,4595,4595,4595,0
20240119,111800,29807880,4595,4595,4595,4595,0
20240119,111700,29807880,4595,4595,4595,4595,1
20240119,111600,29803285,4600,4600,4600,4600,0
20240119,111500,29803285,4600,4600,4600,4600,1
20240119,111400,29798685,4600,4595,4600,4595,99
20240119,111300,29343410,4595,4595,4595,4595,1
20240119,111200,29338815,4600,4600,4600,4600,0
20240119,111100,29338815,4600,4600,4600,4600,0
20240119,111000,29338815,4600,4600,4600,4600,0
20240119,110900,29338815,4600,4600,4600,4600,0
20240119,110800,29338815,4600,4600,4600,4600,0
20240119,110700,29338815,4600,4600,4600,4600,0
20240119,110600,29338815,4600,4600,4600,4600,0
20240119,110500,29338815,4600,4600,4600,4600,0
20240119,110400,29338815,4600,4600,4600,4600,0
20240119,110300,29338815,4600,4600,4600,4600,0
20240119,110200,29338815,4600,4600,4600,4600,0
20240119,110100,29338815,4600,4600,4600,4600,0
20240119,110000,29338815,4600,4590,4600,4590,171
20240119,105900,28553005,4590,4590,4590,4590,6
20240119,105800,28525465,4590,4590,4590,4590,1
20240119,105700,28520875,4590,4590,4590,4590,0
20240119,105600,28520875,4590,4590,4590,4590,0
20240119,105500,28520875,4590,4585,4590,4585,4
20240119,105400,28502525,4585,4585,4585,4585,0
20240119,105300,28502525,4585,4585,4585,4585,0
20240119,105200,28502525,4585,4585,4585,4585,0
20240119,105100,28502525,4585,4585,4585,4585,0
20240119,105000,28502525,4585,4585,4585,4585,0
20240119,104900,28502525,4585,4585,4585,4585,0
20240119,104800,28502525,4585,4585,4585,4585,0
20240119,104700,28502525,4585,4585,4585,4585,11
20240119,104600,28452090,4585,4590,4590,4585,12
20240119,104500,28397040,4595,4595,4595,4595,0
20240119,104400,28397040,4595,4595,4595,4595,0
20240119,104300,28397040,4595,4595,4595,4595,0
20240119,104200,28397040,4595,4595,4595,4595,0
20240119,104100,28397040,4595,4595,4595,4595,0
20240119,104000,28397040,4595,4595,4595,4595,13
20240119,103900,28337305,4595,4595,4595,4595,0
20240119,103800,28337305,4595,4595,4595,4595,0
20240119,103700,28337305,4595,4595,4595,4595,0
20240119,103600,28337305,4595,4595,4595,4595,0
20240119,103500,28337305,4595,4595,4595,4595,0
20240119,103400,28337305,4595,4595,4595,4595,3
20240119,103300,28323520,4595,4595,4595,4595,0
20240119,103200,28323520,4595,4595,4595,4595,0
20240119,103100,28323520,4595,4595,4595,4595,0
20240119,103000,28323520,4595,4595,4595,4595,0
20240119,102900,28323520,4595,4595,4595,4595,0
20240119,102800,28323520,4595,4595,4595,4595,0
20240119,102700,28323520,4595,4595,4595,4595,0
20240119,102600,28323520,4595,4595,4595,4595,0
20240119,102500,28323520,4595,4595,4595,4595,0
20240119,102400,28323520,4595,4595,4595,4595,2
20240119,102300,28314330,4600,4600,4600,4600,1
20240119,102200,28309730,4600,4600,4600,4600,0
20240119,102100,28309730,4600,4600,4600,4600,0
20240119,102000,28309730,4600,4600,4600,4600,0
20240119,101900,28309730,4600,4600,4600,4600,824
20240119,101800,24519330,4600,4600,4600,4600,0
20240119,101700,24519330,4600,4600,4600,4600,0
20240119,101600,24519330,4600,4600,4600,4600,0
20240119,101500,24519330,4600,4600,4600,4600,50
20240119,101400,24289330,4620,4620,4620,4620,0
20240119,101300,24289330,4620,4620,4620,4620,4
20240119,101200,24270850,4600,4600,4600,4600,1083
20240119,101100,19289050,4620,4620,4620,4620,3
20240119,101000,19275190,4620,4605,4620,4605,249
20240119,100900,18128470,4595,4600,4600,4595,150
20240119,100800,17438495,4605,4605,4605,4605,10
20240119,100700,17392445,4605,4605,4605,4605,16
20240119,100600,17318765,4600,4600,4600,4600,109
20240119,100500,16817365,4605,4620,4620,4605,241
20240119,100400,15707395,4620,4620,4620,4620,0
20240119,100300,15707395,4620,4620,4620,4620,5
20240119,100200,15684295,4600,4600,4600,4600,0
20240119,100100,15684295,4600,4600,4600,4600,0
20240119,100000,15684295,4600,4600,4600,4600,0
20240119,095900,15684295,4600,4600,4600,4600,6
20240119,095800,15656695,4600,4600,4600,4600,0
20240119,095700,15656695,4600,4600,4600,4600,54
20240119,095600,15408295,4600,4600,4600,4600,0
20240119,095500,15408295,4600,4600,4600,4600,0
20240119,095400,15408295,4600,4600,4600,4600,100
20240119,095300,14948295,4620,4620,4620,4620,54
20240119,095200,14698815,4600,4600,4600,4600,46
20240119,095100,14487215,4600,4600,4600,4600,5
20240119,095000,14464215,4600,4600,4600,4600,0
20240119,094900,14464215,4600,4600,4600,4600,21
20240119,094800,14367615,4600,4600,4600,4600,0
20240119,094700,14367615,4600,4600,4600,4600,0
20240119,094600,14367615,4600,4600,4600,4600,0
20240119,094500,14367615,4600,4600,4600,4600,0
20240119,094400,14367615,4600,4600,4600,4600,138
20240119,094300,13732815,4600,4600,4600,4600,0
20240119,094200,13732815,4600,4600,4600,4600,14
20240119,094100,13668415,4600,4600,4600,4600,0
20240119,094000,13668415,4600,4600,4600,4600,0
20240119,093900,13668415,4600,4600,4600,4600,0
20240119,093800,13668415,4600,4600,4600,4600,0
20240119,093700,13668415,4600,4600,4600,4600,4
20240119,093600,13650015,4630,4630,4630,4630,0
20240119,093500,13650015,4630,4630,4630,4630,0
20240119,093400,13650015,4630,4630,4630,4630,2
20240119,093300,13640755,4605,4605,4605,4605,1
20240119,093200,13636150,4630,4630,4630,4630,0
20240119,093100,13636150,4630,4630,4630,4630,0
20240119,093000,13636150,4630,4630,4630,4630,499
20240119,092900,11325780,4630,4615,4630,4615,752
20240119,092800,7849755,4620,4620,4620,4620,5
20240119,092700,7826655,4610,4610,4610,4610,0
20240119,092600,7826655,4610,4615,4615,4610,22
20240119,092500,7725130,4620,4620,4620,4620,0
20240119,092400,7725130,4620,4620,4620,4620,357
20240119,092300,6075790,4620,4620,4620,4620,0
20240119,092200,6075790,4620,4600,4620,4600,4
20240119,092100,6057370,4620,4620,4620,4620,0
20240119,092000,6057370,4620,4620,4620,4620,0
20240119,091900,6057370,4620,4620,4620,4620,70
20240119,091800,5733970,4620,4620,4620,4620,0
20240119,091700,5733970,4620,4620,4620,4620,0
20240119,091600,5733970,4620,4615,4620,4615,100
20240119,091500,5272010,4620,4620,4620,4620,0
20240119,091400,5272010,4620,4620,4620,4620,0
20240119,091300,5272010,4620,4620,4620,4620,100
20240119,091200,4810010,4625,4620,4625,4620,240
20240119,091100,3701200,4620,4600,4620,4600,59
20240119,091000,3429130,4590,4590,4590,4590,351
20240119,090900,1818040,4590,4590,4590,4590,0
20240119,090800,1818040,4590,4590,4590,4590,0
20240119,090700,1818040,4590,4590,4590,4590,0
20240119,090600,1818040,4590,4590,4590,4590,0
20240119,090500,1818040,4590,4585,4590,4585,238
20240119,090400,725750,4590,4590,4590,4590,10
20240119,090300,679850,4590,4585,4590,4585,16
20240119,090200,606480,4560,4560,4560,4560,12
20240119,090100,551760,4560,4560,4560,4560,0
20240119,090000,551760,4560,4560,4560,4560,121