KissMeData/089150/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200000,90257770,2925,2925,2925,2925,1490
20240103,195900,90257770,2925,2925,2925,2925,0
20240103,195800,90257770,2925,2925,2925,2925,0
20240103,195700,90257770,2925,2925,2925,2925,0
20240103,195600,90257770,2925,2925,2925,2925,0
20240103,195500,90257770,2925,2925,2925,2925,0
20240103,195400,90257770,2925,2925,2925,2925,0
20240103,195300,90257770,2925,2925,2925,2925,0
20240103,195200,90257770,2925,2925,2925,2925,0
20240103,195100,90257770,2925,2925,2925,2925,0
20240103,195000,90257770,2925,2925,2925,2925,0
20240103,194900,90257770,2925,2925,2925,2925,0
20240103,194800,90257770,2925,2925,2925,2925,0
20240103,194700,90257770,2925,2925,2925,2925,0
20240103,194600,90257770,2925,2925,2925,2925,0
20240103,194500,90257770,2925,2925,2925,2925,0
20240103,194400,90257770,2925,2925,2925,2925,0
20240103,194300,90257770,2925,2925,2925,2925,0
20240103,194200,90257770,2925,2925,2925,2925,0
20240103,194100,90257770,2925,2925,2925,2925,0
20240103,194000,90257770,2925,2925,2925,2925,0
20240103,193900,90257770,2925,2925,2925,2925,0
20240103,193800,90257770,2925,2925,2925,2925,0
20240103,193700,90257770,2925,2925,2925,2925,0
20240103,193600,90257770,2925,2925,2925,2925,0
20240103,193500,90257770,2925,2925,2925,2925,0
20240103,193400,90257770,2925,2925,2925,2925,0
20240103,193300,90257770,2925,2925,2925,2925,0
20240103,193200,90257770,2925,2925,2925,2925,0
20240103,193100,90257770,2925,2925,2925,2925,0
20240103,193000,90257770,2925,2925,2925,2925,1490
20240103,192900,90257770,2925,2925,2925,2925,0
20240103,192800,90257770,2925,2925,2925,2925,0
20240103,192700,90257770,2925,2925,2925,2925,0
20240103,192600,90257770,2925,2925,2925,2925,0
20240103,192500,90257770,2925,2925,2925,2925,0
20240103,192400,90257770,2925,2925,2925,2925,0
20240103,192300,90257770,2925,2925,2925,2925,0
20240103,192200,90257770,2925,2925,2925,2925,0
20240103,192100,90257770,2925,2925,2925,2925,0
20240103,192000,90257770,2925,2925,2925,2925,0
20240103,191900,90257770,2925,2925,2925,2925,0
20240103,191800,90257770,2925,2925,2925,2925,0
20240103,191700,90257770,2925,2925,2925,2925,0
20240103,191600,90257770,2925,2925,2925,2925,0
20240103,191500,90257770,2925,2925,2925,2925,0
20240103,191400,90257770,2925,2925,2925,2925,0
20240103,191300,90257770,2925,2925,2925,2925,0
20240103,191200,90257770,2925,2925,2925,2925,0
20240103,191100,90257770,2925,2925,2925,2925,0
20240103,191000,90257770,2925,2925,2925,2925,0
20240103,190900,90257770,2925,2925,2925,2925,0
20240103,190800,90257770,2925,2925,2925,2925,0
20240103,190700,90257770,2925,2925,2925,2925,0
20240103,190600,90257770,2925,2925,2925,2925,0
20240103,190500,90257770,2925,2925,2925,2925,0
20240103,190400,90257770,2925,2925,2925,2925,0
20240103,190300,90257770,2925,2925,2925,2925,0
20240103,190200,90257770,2925,2925,2925,2925,0
20240103,190100,90257770,2925,2925,2925,2925,0
20240103,190000,90257770,2925,2925,2925,2925,1490
20240103,185900,90257770,2925,2925,2925,2925,0
20240103,185800,90257770,2925,2925,2925,2925,0
20240103,185700,90257770,2925,2925,2925,2925,0
20240103,185600,90257770,2925,2925,2925,2925,0
20240103,185500,90257770,2925,2925,2925,2925,0
20240103,185400,90257770,2925,2925,2925,2925,0
20240103,185300,90257770,2925,2925,2925,2925,0
20240103,185200,90257770,2925,2925,2925,2925,0
20240103,185100,90257770,2925,2925,2925,2925,0
20240103,185000,90257770,2925,2925,2925,2925,0
20240103,184900,90257770,2925,2925,2925,2925,0
20240103,184800,90257770,2925,2925,2925,2925,0
20240103,184700,90257770,2925,2925,2925,2925,0
20240103,184600,90257770,2925,2925,2925,2925,0
20240103,184500,90257770,2925,2925,2925,2925,0
20240103,184400,90257770,2925,2925,2925,2925,0
20240103,184300,90257770,2925,2925,2925,2925,0
20240103,184200,90257770,2925,2925,2925,2925,0
20240103,184100,90257770,2925,2925,2925,2925,0
20240103,184000,90257770,2925,2925,2925,2925,0
20240103,183900,90257770,2925,2925,2925,2925,0
20240103,183800,90257770,2925,2925,2925,2925,0
20240103,183700,90257770,2925,2925,2925,2925,0
20240103,183600,90257770,2925,2925,2925,2925,0
20240103,183500,90257770,2925,2925,2925,2925,0
20240103,183400,90257770,2925,2925,2925,2925,0
20240103,183300,90257770,2925,2925,2925,2925,0
20240103,183200,90257770,2925,2925,2925,2925,0
20240103,183100,90257770,2925,2925,2925,2925,0
20240103,183000,90257770,2925,2925,2925,2925,1490
20240103,182900,90257770,2925,2925,2925,2925,0
20240103,182800,90257770,2925,2925,2925,2925,0
20240103,182700,90257770,2925,2925,2925,2925,0
20240103,182600,90257770,2925,2925,2925,2925,0
20240103,182500,90257770,2925,2925,2925,2925,0
20240103,182400,90257770,2925,2925,2925,2925,0
20240103,182300,90257770,2925,2925,2925,2925,0
20240103,182200,90257770,2925,2925,2925,2925,0
20240103,182100,90257770,2925,2925,2925,2925,0
20240103,182000,90257770,2925,2925,2925,2925,0
20240103,181900,90257770,2925,2925,2925,2925,0
20240103,181800,90257770,2925,2925,2925,2925,0
20240103,181700,90257770,2925,2925,2925,2925,0
20240103,181600,90257770,2925,2925,2925,2925,0
20240103,181500,90257770,2925,2925,2925,2925,0
20240103,181400,90257770,2925,2925,2925,2925,0
20240103,181300,90257770,2925,2925,2925,2925,0
20240103,181200,90257770,2925,2925,2925,2925,0
20240103,181100,90257770,2925,2925,2925,2925,0
20240103,181000,90257770,2925,2925,2925,2925,0
20240103,180900,90257770,2925,2925,2925,2925,0
20240103,180800,90257770,2925,2925,2925,2925,0
20240103,180700,90257770,2925,2925,2925,2925,0
20240103,180600,90257770,2925,2925,2925,2925,0
20240103,180500,90257770,2925,2925,2925,2925,0
20240103,180400,90257770,2925,2925,2925,2925,0
20240103,180300,90257770,2925,2925,2925,2925,0
20240103,180200,90257770,2925,2925,2925,2925,0
20240103,180100,90257770,2925,2925,2925,2925,0
20240103,180000,90257770,2925,2925,2925,2925,1490
20240103,175900,90257770,2925,2925,2925,2925,0
20240103,175800,90257770,2925,2925,2925,2925,0
20240103,175700,90257770,2925,2925,2925,2925,0
20240103,175600,90257770,2925,2925,2925,2925,0
20240103,175500,90257770,2925,2925,2925,2925,0
20240103,175400,90257770,2925,2925,2925,2925,0
20240103,175300,90257770,2925,2925,2925,2925,0
20240103,175200,90257770,2925,2925,2925,2925,0
20240103,175100,90257770,2925,2925,2925,2925,0
20240103,175000,90257770,2925,2925,2925,2925,0
20240103,174900,90257770,2925,2925,2925,2925,0
20240103,174800,90257770,2925,2925,2925,2925,0
20240103,174700,90257770,2925,2925,2925,2925,0
20240103,174600,90257770,2925,2925,2925,2925,0
20240103,174500,90257770,2925,2925,2925,2925,0
20240103,174400,90257770,2925,2925,2925,2925,0
20240103,174300,90257770,2925,2925,2925,2925,0
20240103,174200,90257770,2925,2925,2925,2925,0
20240103,174100,90257770,2925,2925,2925,2925,0
20240103,174000,90257770,2925,2925,2925,2925,0
20240103,173900,90257770,2925,2925,2925,2925,0
20240103,173800,90257770,2925,2925,2925,2925,0
20240103,173700,90257770,2925,2925,2925,2925,0
20240103,173600,90257770,2925,2925,2925,2925,0
20240103,173500,90257770,2925,2925,2925,2925,0
20240103,173400,90257770,2925,2925,2925,2925,0
20240103,173300,90257770,2925,2925,2925,2925,0
20240103,173200,90257770,2925,2925,2925,2925,0
20240103,173100,90257770,2925,2925,2925,2925,0
20240103,173000,90257770,2925,2925,2925,2925,1490
20240103,172900,90257770,2925,2925,2925,2925,0
20240103,172800,90257770,2925,2925,2925,2925,0
20240103,172700,90257770,2925,2925,2925,2925,0
20240103,172600,90257770,2925,2925,2925,2925,0
20240103,172500,90257770,2925,2925,2925,2925,0
20240103,172400,90257770,2925,2925,2925,2925,0
20240103,172300,90257770,2925,2925,2925,2925,0
20240103,172200,90257770,2925,2925,2925,2925,0
20240103,172100,90257770,2925,2925,2925,2925,0
20240103,172000,90257770,2925,2925,2925,2925,0
20240103,171900,90257770,2925,2925,2925,2925,0
20240103,171800,90257770,2925,2925,2925,2925,0
20240103,171700,90257770,2925,2925,2925,2925,0
20240103,171600,90257770,2925,2925,2925,2925,0
20240103,171500,90257770,2925,2925,2925,2925,0
20240103,171400,90257770,2925,2925,2925,2925,0
20240103,171300,90257770,2925,2925,2925,2925,0
20240103,171200,90257770,2925,2925,2925,2925,0
20240103,171100,90257770,2925,2925,2925,2925,0
20240103,171000,90257770,2925,2925,2925,2925,0
20240103,170900,90257770,2925,2925,2925,2925,0
20240103,170800,90257770,2925,2925,2925,2925,0
20240103,170700,90257770,2925,2925,2925,2925,0
20240103,170600,90257770,2925,2925,2925,2925,0
20240103,170500,90257770,2925,2925,2925,2925,0
20240103,170400,90257770,2925,2925,2925,2925,0
20240103,170300,90257770,2925,2925,2925,2925,0
20240103,170200,90257770,2925,2925,2925,2925,0
20240103,170100,90257770,2925,2925,2925,2925,0
20240103,170000,90257770,2925,2925,2925,2925,1490
20240103,165900,90257770,2925,2925,2925,2925,0
20240103,165800,90257770,2925,2925,2925,2925,0
20240103,165700,90257770,2925,2925,2925,2925,0
20240103,165600,90257770,2925,2925,2925,2925,0
20240103,165500,90257770,2925,2925,2925,2925,0
20240103,165400,90257770,2925,2925,2925,2925,0
20240103,165300,90257770,2925,2925,2925,2925,0
20240103,165200,90257770,2925,2925,2925,2925,0
20240103,165100,90257770,2925,2925,2925,2925,0
20240103,165000,90257770,2925,2925,2925,2925,0
20240103,164900,90257770,2925,2925,2925,2925,0
20240103,164800,90257770,2925,2925,2925,2925,0
20240103,164700,90257770,2925,2925,2925,2925,0
20240103,164600,90257770,2925,2925,2925,2925,0
20240103,164500,90257770,2925,2925,2925,2925,0
20240103,164400,90257770,2925,2925,2925,2925,0
20240103,164300,90257770,2925,2925,2925,2925,0
20240103,164200,90257770,2925,2925,2925,2925,0
20240103,164100,90257770,2925,2925,2925,2925,0
20240103,164000,90257770,2925,2925,2925,2925,0
20240103,163900,90257770,2925,2925,2925,2925,0
20240103,163800,90257770,2925,2925,2925,2925,0
20240103,163700,90257770,2925,2925,2925,2925,0
20240103,163600,90257770,2925,2925,2925,2925,0
20240103,163500,90257770,2925,2925,2925,2925,0
20240103,163400,90257770,2925,2925,2925,2925,0
20240103,163300,90257770,2925,2925,2925,2925,0
20240103,163200,90257770,2925,2925,2925,2925,0
20240103,163100,90257770,2925,2925,2925,2925,0
20240103,163000,90257770,2925,2925,2925,2925,1490
20240103,162900,90257770,2925,2925,2925,2925,0
20240103,162800,90257770,2925,2925,2925,2925,0
20240103,162700,90257770,2925,2925,2925,2925,0
20240103,162600,90257770,2925,2925,2925,2925,0
20240103,162500,90257770,2925,2925,2925,2925,0
20240103,162400,90257770,2925,2925,2925,2925,0
20240103,162300,90257770,2925,2925,2925,2925,0
20240103,162200,90257770,2925,2925,2925,2925,0
20240103,162100,90257770,2925,2925,2925,2925,0
20240103,162000,90257770,2925,2925,2925,2925,0
20240103,161900,90257770,2925,2925,2925,2925,0
20240103,161800,90257770,2925,2925,2925,2925,0
20240103,161700,90257770,2925,2925,2925,2925,0
20240103,161600,90257770,2925,2925,2925,2925,0
20240103,161500,90257770,2925,2925,2925,2925,0
20240103,161400,90257770,2925,2925,2925,2925,0
20240103,161300,90257770,2925,2925,2925,2925,0
20240103,161200,90257770,2925,2925,2925,2925,0
20240103,161100,90257770,2925,2925,2925,2925,0
20240103,161000,90257770,2925,2925,2925,2925,0
20240103,160900,90257770,2925,2925,2925,2925,0
20240103,160800,90257770,2925,2925,2925,2925,0
20240103,160700,90257770,2925,2925,2925,2925,0
20240103,160600,90257770,2925,2925,2925,2925,0
20240103,160500,90257770,2925,2925,2925,2925,0
20240103,160400,90257770,2925,2925,2925,2925,0
20240103,160300,90257770,2925,2925,2925,2925,0
20240103,160200,90257770,2925,2925,2925,2925,0
20240103,160100,90257770,2925,2925,2925,2925,0
20240103,160000,90257770,2925,2925,2925,2925,1490
20240103,155900,90257770,2925,2925,2925,2925,0
20240103,155800,90257770,2925,2925,2925,2925,0
20240103,155700,90257770,2925,2925,2925,2925,0
20240103,155600,90257770,2925,2925,2925,2925,0
20240103,155500,90257770,2925,2925,2925,2925,0
20240103,155400,90257770,2925,2925,2925,2925,0
20240103,155300,90257770,2925,2925,2925,2925,0
20240103,155200,90257770,2925,2925,2925,2925,0
20240103,155100,90257770,2925,2925,2925,2925,0
20240103,155000,90257770,2925,2925,2925,2925,0
20240103,154900,90257770,2925,2925,2925,2925,0
20240103,154800,90257770,2925,2925,2925,2925,0
20240103,154700,90257770,2925,2925,2925,2925,0
20240103,154600,90257770,2925,2925,2925,2925,0
20240103,154500,90257770,2925,2925,2925,2925,0
20240103,154400,90257770,2925,2925,2925,2925,0
20240103,154300,90257770,2925,2925,2925,2925,0
20240103,154200,90257770,2925,2925,2925,2925,0
20240103,154100,90257770,2925,2925,2925,2925,0
20240103,154000,90257770,2925,2925,2925,2925,0
20240103,153900,90257770,2925,2925,2925,2925,0
20240103,153800,90257770,2925,2925,2925,2925,0
20240103,153700,90257770,2925,2925,2925,2925,0
20240103,153600,90257770,2925,2925,2925,2925,0
20240103,153500,90257770,2925,2925,2925,2925,0
20240103,153400,90257770,2925,2925,2925,2925,0
20240103,153300,90257770,2925,2925,2925,2925,0
20240103,153200,90257770,2925,2925,2925,2925,0
20240103,153100,90257770,2925,2925,2925,2925,0
20240103,153000,90257770,2925,2925,2925,2925,2980
20240103,152900,85899520,2925,2925,2925,2925,0
20240103,152800,85899520,2925,2925,2925,2925,0
20240103,152700,85899520,2925,2925,2925,2925,0
20240103,152600,85899520,2925,2925,2925,2925,0
20240103,152500,85899520,2925,2925,2925,2925,0
20240103,152400,85899520,2925,2925,2925,2925,0
20240103,152300,85899520,2925,2925,2925,2925,0
20240103,152200,85899520,2925,2925,2925,2925,0
20240103,152100,85899520,2925,2925,2925,2925,0
20240103,152000,85899520,2925,2925,2925,2925,0
20240103,151900,85899520,2925,2920,2925,2920,699
20240103,151800,83858125,2920,2920,2920,2920,0
20240103,151700,83858125,2920,2920,2920,2920,0
20240103,151600,83858125,2920,2920,2920,2920,20
20240103,151500,83799725,2915,2915,2915,2915,0
20240103,151400,83799725,2915,2915,2915,2915,0
20240103,151300,83799725,2915,2915,2920,2915,209
20240103,151200,83190475,2915,2915,2915,2915,0
20240103,151100,83190475,2915,2920,2920,2915,8
20240103,151000,83167140,2920,2920,2920,2920,0
20240103,150900,83167140,2920,2920,2920,2920,0
20240103,150800,83167140,2920,2920,2920,2920,0
20240103,150700,83167140,2920,2920,2920,2920,100
20240103,150600,82875140,2920,2920,2920,2920,0
20240103,150500,82875140,2920,2920,2920,2920,0
20240103,150400,82875140,2920,2920,2920,2920,1
20240103,150300,82872220,2915,2915,2915,2915,172
20240103,150200,82370840,2920,2920,2920,2920,0
20240103,150100,82370840,2920,2920,2920,2920,3
20240103,150000,82362080,2920,2920,2920,2920,4
20240103,145900,82350400,2920,2920,2920,2920,0
20240103,145800,82350400,2920,2920,2920,2920,0
20240103,145700,82350400,2920,2920,2920,2920,0
20240103,145600,82350400,2920,2920,2920,2920,0
20240103,145500,82350400,2920,2920,2920,2920,0
20240103,145400,82350400,2920,2920,2920,2920,0
20240103,145300,82350400,2920,2920,2920,2920,0
20240103,145200,82350400,2920,2920,2920,2920,0
20240103,145100,82350400,2920,2920,2920,2920,0
20240103,145000,82350400,2920,2920,2920,2920,26
20240103,144900,82274480,2920,2920,2920,2920,2
20240103,144800,82268640,2920,2920,2920,2920,3
20240103,144700,82259880,2910,2910,2910,2910,0
20240103,144600,82259880,2910,2910,2910,2910,0
20240103,144500,82259880,2910,2910,2910,2910,0
20240103,144400,82259880,2910,2910,2910,2910,0
20240103,144300,82259880,2910,2910,2910,2910,0
20240103,144200,82259880,2910,2910,2910,2910,0
20240103,144100,82259880,2910,2910,2910,2910,0
20240103,144000,82259880,2910,2910,2910,2910,0
20240103,143900,82259880,2910,2910,2910,2910,74
20240103,143800,82044540,2910,2910,2910,2910,0
20240103,143700,82044540,2910,2910,2910,2910,35
20240103,143600,81942690,2905,2905,2905,2905,120
20240103,143500,81594090,2905,2905,2905,2905,3
20240103,143400,81585375,2905,2905,2905,2905,0
20240103,143300,81585375,2905,2905,2905,2905,0
20240103,143200,81585375,2905,2905,2905,2905,0
20240103,143100,81585375,2905,2905,2905,2905,0
20240103,143000,81585375,2905,2905,2905,2905,100
20240103,142900,81294875,2905,2905,2905,2905,0
20240103,142800,81294875,2905,2905,2905,2905,0
20240103,142700,81294875,2905,2905,2905,2905,0
20240103,142600,81294875,2905,2905,2905,2905,0
20240103,142500,81294875,2905,2905,2905,2905,855
20240103,142400,78811100,2905,2905,2905,2905,0
20240103,142300,78811100,2905,2905,2905,2905,0
20240103,142200,78811100,2905,2905,2905,2905,3
20240103,142100,78802385,2905,2905,2905,2905,19
20240103,142000,78747190,2905,2905,2905,2905,0
20240103,141900,78747190,2905,2905,2905,2905,0
20240103,141800,78747190,2905,2905,2905,2905,617
20240103,141700,76954805,2890,2895,2895,2890,733
20240103,141600,74834190,2890,2890,2890,2890,0
20240103,141500,74834190,2890,2890,2890,2890,0
20240103,141400,74834190,2890,2890,2890,2890,100
20240103,141300,74545190,2890,2890,2890,2890,0
20240103,141200,74545190,2890,2890,2890,2890,0
20240103,141100,74545190,2890,2890,2890,2890,0
20240103,141000,74545190,2890,2890,2890,2890,0
20240103,140900,74545190,2890,2905,2905,2890,91
20240103,140800,74282155,2905,2905,2905,2905,0
20240103,140700,74282155,2905,2900,2905,2900,412
20240103,140600,73087345,2895,2900,2900,2895,3000
20240103,140500,64401005,2895,2895,2895,2895,0
20240103,140400,64401005,2895,2895,2895,2895,0
20240103,140300,64401005,2895,2905,2905,2895,2000
20240103,140200,58608095,2910,2910,2910,2910,0
20240103,140100,58608095,2910,2910,2910,2910,100
20240103,140000,58317095,2910,2910,2910,2910,0
20240103,135900,58317095,2910,2910,2910,2910,0
20240103,135800,58317095,2910,2910,2910,2910,1350
20240103,135700,54388595,2925,2925,2925,2925,0
20240103,135600,54388595,2925,2925,2925,2925,3
20240103,135500,54379820,2925,2925,2925,2925,0
20240103,135400,54379820,2925,2925,2925,2925,0
20240103,135300,54379820,2925,2925,2925,2925,0
20240103,135200,54379820,2925,2925,2925,2925,170
20240103,135100,53882570,2930,2930,2930,2930,0
20240103,135000,53882570,2930,2930,2930,2930,9
20240103,134900,53856200,2925,2925,2925,2925,1
20240103,134800,53853275,2925,2925,2925,2925,30
20240103,134700,53765525,2925,2925,2925,2925,0
20240103,134600,53765525,2925,2925,2925,2925,0
20240103,134500,53765525,2925,2930,2930,2925,109
20240103,134400,53446160,2930,2930,2930,2930,1
20240103,134300,53443230,2925,2925,2925,2925,101
20240103,134200,53147805,2910,2910,2910,2910,0
20240103,134100,53147805,2910,2910,2910,2910,0
20240103,134000,53147805,2910,2910,2910,2910,0
20240103,133900,53147805,2910,2915,2915,2910,900
20240103,133800,50527615,2915,2915,2915,2915,2
20240103,133700,50521785,2915,2915,2915,2915,0
20240103,133600,50521785,2915,2915,2915,2915,0
20240103,133500,50521785,2915,2915,2915,2915,50
20240103,133400,50376035,2920,2920,2920,2920,50
20240103,133300,50230035,2920,2920,2920,2920,0
20240103,133200,50230035,2920,2920,2920,2920,0
20240103,133100,50230035,2920,2920,2920,2920,0
20240103,133000,50230035,2920,2920,2920,2920,3
20240103,132900,50221275,2915,2915,2915,2915,0
20240103,132800,50221275,2915,2915,2915,2915,1
20240103,132700,50218360,2915,2915,2915,2915,0
20240103,132600,50218360,2915,2915,2915,2915,0
20240103,132500,50218360,2915,2915,2915,2915,0
20240103,132400,50218360,2915,2915,2915,2915,1
20240103,132300,50215445,2910,2910,2910,2910,0
20240103,132200,50215445,2910,2910,2910,2910,0
20240103,132100,50215445,2910,2910,2910,2910,3
20240103,132000,50206715,2910,2910,2910,2910,1
20240103,131900,50203805,2910,2910,2910,2910,42
20240103,131800,50081585,2910,2910,2910,2910,35
20240103,131700,49979735,2910,2910,2910,2910,3
20240103,131600,49971005,2895,2895,2895,2895,0
20240103,131500,49971005,2895,2895,2895,2895,0
20240103,131400,49971005,2895,2895,2895,2895,0
20240103,131300,49971005,2895,2895,2895,2895,0
20240103,131200,49971005,2895,2895,2895,2895,400
20240103,131100,48813005,2895,2895,2895,2895,0
20240103,131000,48813005,2895,2895,2895,2895,0
20240103,130900,48813005,2895,2895,2895,2895,0
20240103,130800,48813005,2895,2895,2895,2895,0
20240103,130700,48813005,2895,2895,2895,2895,0
20240103,130600,48813005,2895,2895,2895,2895,0
20240103,130500,48813005,2895,2895,2895,2895,4
20240103,130400,48801425,2910,2910,2910,2910,4
20240103,130300,48789785,2910,2910,2910,2910,0
20240103,130200,48789785,2910,2910,2910,2910,0
20240103,130100,48789785,2910,2910,2910,2910,0
20240103,130000,48789785,2910,2910,2910,2910,0
20240103,125900,48789785,2910,2910,2910,2910,0
20240103,125800,48789785,2910,2910,2910,2910,0
20240103,125700,48789785,2910,2910,2910,2910,0
20240103,125600,48789785,2910,2910,2910,2910,0
20240103,125500,48789785,2910,2910,2910,2910,0
20240103,125400,48789785,2910,2910,2910,2910,0
20240103,125300,48789785,2910,2910,2910,2910,0
20240103,125200,48789785,2910,2910,2910,2910,4
20240103,125100,48778145,2895,2895,2895,2895,0
20240103,125000,48778145,2895,2895,2895,2895,0
20240103,124900,48778145,2895,2895,2895,2895,0
20240103,124800,48778145,2895,2895,2895,2895,0
20240103,124700,48778145,2895,2900,2900,2895,68
20240103,124600,48581235,2905,2905,2905,2905,0
20240103,124500,48581235,2905,2905,2905,2905,0
20240103,124400,48581235,2905,2905,2905,2905,0
20240103,124300,48581235,2905,2905,2905,2905,0
20240103,124200,48581235,2905,2905,2905,2905,13
20240103,124100,48543470,2895,2895,2895,2895,0
20240103,124000,48543470,2895,2895,2895,2895,0
20240103,123900,48543470,2895,2895,2895,2895,100
20240103,123800,48253970,2900,2900,2900,2900,281
20240103,123700,47439070,2895,2895,2895,2895,0
20240103,123600,47439070,2895,2895,2895,2895,0
20240103,123500,47439070,2895,2895,2895,2895,0
20240103,123400,47439070,2895,2895,2895,2895,0
20240103,123300,47439070,2895,2895,2900,2895,758
20240103,123200,45241345,2895,2895,2895,2895,109
20240103,123100,44925790,2895,2895,2895,2895,0
20240103,123000,44925790,2895,2895,2895,2895,85
20240103,122900,44679715,2895,2895,2895,2895,1376
20240103,122800,40696195,2895,2895,2895,2895,0
20240103,122700,40696195,2895,2895,2895,2895,1068
20240103,122600,37604335,2880,2880,2880,2880,0
20240103,122500,37604335,2880,2880,2880,2880,0
20240103,122400,37604335,2880,2880,2880,2880,0
20240103,122300,37604335,2880,2885,2885,2880,350
20240103,122200,36596205,2895,2895,2895,2895,0
20240103,122100,36596205,2895,2895,2895,2895,0
20240103,122000,36596205,2895,2895,2895,2895,0
20240103,121900,36596205,2895,2895,2895,2895,372
20240103,121800,35519265,2890,2900,2900,2890,1872
20240103,121700,30103410,2900,2900,2900,2900,0
20240103,121600,30103410,2900,2900,2900,2900,0
20240103,121500,30103410,2900,2900,2900,2900,308
20240103,121400,29210210,2900,2900,2900,2900,0
20240103,121300,29210210,2900,2900,2900,2900,0
20240103,121200,29210210,2900,2900,2900,2900,110
20240103,121100,28891210,2905,2905,2905,2905,0
20240103,121000,28891210,2905,2905,2905,2905,0
20240103,120900,28891210,2905,2905,2905,2905,90
20240103,120800,28629760,2905,2905,2905,2905,0
20240103,120700,28629760,2905,2905,2905,2905,0
20240103,120600,28629760,2905,2905,2905,2905,0
20240103,120500,28629760,2905,2905,2905,2905,0
20240103,120400,28629760,2905,2905,2905,2905,0
20240103,120300,28629760,2905,2905,2905,2905,0
20240103,120200,28629760,2905,2905,2905,2905,0
20240103,120100,28629760,2905,2905,2905,2905,0
20240103,120000,28629760,2905,2905,2905,2905,93
20240103,115900,28359595,2905,2905,2905,2905,30
20240103,115800,28272445,2905,2905,2905,2905,0
20240103,115700,28272445,2905,2905,2905,2905,0
20240103,115600,28272445,2905,2905,2905,2905,0
20240103,115500,28272445,2905,2905,2905,2905,1
20240103,115400,28269540,2910,2910,2910,2910,0
20240103,115300,28269540,2910,2910,2910,2910,0
20240103,115200,28269540,2910,2910,2910,2910,0
20240103,115100,28269540,2910,2910,2910,2910,133
20240103,115000,27882510,2910,2910,2910,2910,0
20240103,114900,27882510,2910,2910,2910,2910,0
20240103,114800,27882510,2910,2910,2910,2910,0
20240103,114700,27882510,2910,2910,2910,2910,1
20240103,114600,27879600,2910,2910,2910,2910,0
20240103,114500,27879600,2910,2910,2910,2910,0
20240103,114400,27879600,2910,2910,2910,2910,0
20240103,114300,27879600,2910,2910,2910,2910,0
20240103,114200,27879600,2910,2910,2910,2910,0
20240103,114100,27879600,2910,2910,2910,2910,0
20240103,114000,27879600,2910,2910,2910,2910,0
20240103,113900,27879600,2910,2910,2910,2910,0
20240103,113800,27879600,2910,2910,2910,2910,0
20240103,113700,27879600,2910,2910,2910,2910,0
20240103,113600,27879600,2910,2910,2910,2910,0
20240103,113500,27879600,2910,2910,2910,2910,1
20240103,113400,27876690,2915,2915,2915,2915,0
20240103,113300,27876690,2915,2915,2915,2915,0
20240103,113200,27876690,2915,2915,2915,2915,0
20240103,113100,27876690,2915,2915,2915,2915,141
20240103,113000,27465675,2915,2915,2915,2915,0
20240103,112900,27465675,2915,2915,2915,2915,0
20240103,112800,27465675,2915,2915,2915,2915,0
20240103,112700,27465675,2915,2915,2915,2915,151
20240103,112600,27025510,2920,2920,2920,2920,0
20240103,112500,27025510,2920,2920,2920,2920,0
20240103,112400,27025510,2920,2920,2920,2920,0
20240103,112300,27025510,2920,2920,2920,2920,0
20240103,112200,27025510,2920,2920,2920,2920,0
20240103,112100,27025510,2920,2920,2920,2920,0
20240103,112000,27025510,2920,2920,2920,2920,0
20240103,111900,27025510,2920,2920,2920,2920,0
20240103,111800,27025510,2920,2920,2920,2920,0
20240103,111700,27025510,2920,2920,2920,2920,0
20240103,111600,27025510,2920,2920,2920,2920,1
20240103,111500,27022590,2920,2920,2920,2920,0
20240103,111400,27022590,2920,2920,2920,2920,0
20240103,111300,27022590,2920,2920,2920,2920,0
20240103,111200,27022590,2920,2920,2920,2920,0
20240103,111100,27022590,2920,2920,2920,2920,0
20240103,111000,27022590,2920,2920,2920,2920,0
20240103,110900,27022590,2920,2920,2920,2920,0
20240103,110800,27022590,2920,2920,2920,2920,5
20240103,110700,27007990,2920,2920,2920,2920,0
20240103,110600,27007990,2920,2920,2920,2920,0
20240103,110500,27007990,2920,2920,2920,2920,0
20240103,110400,27007990,2920,2920,2920,2920,0
20240103,110300,27007990,2920,2920,2920,2920,0
20240103,110200,27007990,2920,2920,2920,2920,0
20240103,110100,27007990,2920,2920,2920,2920,0
20240103,110000,27007990,2920,2920,2920,2920,0
20240103,105900,27007990,2920,2920,2920,2920,0
20240103,105800,27007990,2920,2920,2920,2920,4
20240103,105700,26996310,2920,2920,2920,2920,0
20240103,105600,26996310,2920,2920,2920,2920,0
20240103,105500,26996310,2920,2920,2920,2920,1
20240103,105400,26993390,2910,2910,2910,2910,0
20240103,105300,26993390,2910,2910,2910,2910,0
20240103,105200,26993390,2910,2910,2910,2910,0
20240103,105100,26993390,2910,2910,2910,2910,0
20240103,105000,26993390,2910,2910,2910,2910,0
20240103,104900,26993390,2910,2910,2910,2910,0
20240103,104800,26993390,2910,2910,2910,2910,0
20240103,104700,26993390,2910,2910,2910,2910,0
20240103,104600,26993390,2910,2910,2910,2910,0
20240103,104500,26993390,2910,2910,2910,2910,0
20240103,104400,26993390,2910,2910,2910,2910,0
20240103,104300,26993390,2910,2910,2910,2910,0
20240103,104200,26993390,2910,2910,2910,2910,0
20240103,104100,26993390,2910,2910,2910,2910,0
20240103,104000,26993390,2910,2910,2910,2910,0
20240103,103900,26993390,2910,2910,2910,2910,0
20240103,103800,26993390,2910,2910,2910,2910,0
20240103,103700,26993390,2910,2910,2910,2910,0
20240103,103600,26993390,2910,2910,2910,2910,11
20240103,103500,26961380,2910,2910,2910,2910,0
20240103,103400,26961380,2910,2910,2910,2910,1
20240103,103300,26958470,2905,2905,2905,2905,7
20240103,103200,26938135,2905,2905,2905,2905,5
20240103,103100,26923610,2905,2905,2905,2905,182
20240103,103000,26394900,2895,2895,2895,2895,0
20240103,102900,26394900,2895,2895,2895,2895,0
20240103,102800,26394900,2895,2895,2895,2895,0
20240103,102700,26394900,2895,2895,2895,2895,0
20240103,102600,26394900,2895,2895,2895,2890,786
20240103,102500,24121340,2920,2920,2920,2920,0
20240103,102400,24121340,2920,2920,2920,2920,0
20240103,102300,24121340,2920,2920,2920,2920,0
20240103,102200,24121340,2920,2920,2920,2920,0
20240103,102100,24121340,2920,2920,2920,2920,0
20240103,102000,24121340,2920,2920,2920,2920,0
20240103,101900,24121340,2920,2900,2920,2900,204
20240103,101800,23529700,2900,2900,2900,2900,5
20240103,101700,23515200,2900,2900,2900,2900,0
20240103,101600,23515200,2900,2900,2900,2900,0
20240103,101500,23515200,2900,2900,2900,2900,0
20240103,101400,23515200,2900,2900,2900,2900,25
20240103,101300,23442700,2900,2900,2900,2900,79
20240103,101200,23213600,2900,2900,2900,2900,277
20240103,101100,22410300,2905,2910,2910,2905,311
20240103,101000,21506000,2910,2915,2915,2910,193
20240103,100900,20944270,2915,2915,2915,2915,0
20240103,100800,20944270,2915,2915,2915,2915,0
20240103,100700,20944270,2915,2915,2915,2915,277
20240103,100600,20136815,2915,2915,2915,2915,1
20240103,100500,20133900,2915,2915,2915,2915,0
20240103,100400,20133900,2915,2915,2915,2915,8
20240103,100300,20110580,2915,2920,2920,2915,304
20240103,100200,19222930,2925,2925,2925,2925,0
20240103,100100,19222930,2925,2915,2925,2915,240
20240103,100000,18523320,2925,2925,2925,2925,0
20240103,095900,18523320,2925,2925,2925,2925,37
20240103,095800,18415095,2925,2925,2925,2925,500
20240103,095700,16952595,2920,2920,2920,2920,620
20240103,095600,15142195,2925,2930,2930,2925,1368
20240103,095500,11140025,2935,2935,2935,2935,0
20240103,095400,11140025,2935,2930,2935,2930,73
20240103,095300,10925785,2930,2930,2930,2930,0
20240103,095200,10925785,2930,2930,2930,2930,42
20240103,095100,10802725,2935,2935,2935,2935,0
20240103,095000,10802725,2935,2935,2935,2935,3
20240103,094900,10793920,2935,2935,2935,2935,0
20240103,094800,10793920,2935,2935,2935,2935,0
20240103,094700,10793920,2935,2935,2935,2935,0
20240103,094600,10793920,2935,2935,2935,2935,62
20240103,094500,10611950,2930,2930,2930,2930,0
20240103,094400,10611950,2930,2930,2930,2930,20
20240103,094300,10553350,2930,2930,2930,2930,0
20240103,094200,10553350,2930,2930,2930,2930,0
20240103,094100,10553350,2930,2930,2930,2930,10
20240103,094000,10524050,2930,2930,2930,2930,53
20240103,093900,10368760,2935,2935,2935,2935,2
20240103,093800,10362890,2935,2935,2935,2935,1
20240103,093700,10359955,2935,2935,2935,2935,1307
20240103,093600,6523910,2935,2935,2935,2935,0
20240103,093500,6523910,2935,2935,2935,2935,10
20240103,093400,6494560,2935,2935,2935,2935,0
20240103,093300,6494560,2935,2935,2935,2935,0
20240103,093200,6494560,2935,2935,2935,2935,100
20240103,093100,6201060,2935,2935,2935,2935,10
20240103,093000,6171710,2930,2930,2930,2930,0
20240103,092900,6171710,2930,2930,2930,2930,0
20240103,092800,6171710,2930,2930,2930,2930,0
20240103,092700,6171710,2930,2930,2930,2930,0
20240103,092600,6171710,2930,2930,2930,2930,0
20240103,092500,6171710,2930,2930,2930,2930,0
20240103,092400,6171710,2930,2930,2930,2930,0
20240103,092300,6171710,2930,2930,2930,2930,0
20240103,092200,6171710,2930,2930,2930,2930,0
20240103,092100,6171710,2930,2930,2930,2930,0
20240103,092000,6171710,2930,2930,2930,2930,0
20240103,091900,6171710,2930,2930,2930,2930,10
20240103,091800,6142410,2935,2935,2935,2935,0
20240103,091700,6142410,2935,2935,2935,2935,0
20240103,091600,6142410,2935,2935,2935,2935,0
20240103,091500,6142410,2935,2935,2935,2935,0
20240103,091400,6142410,2935,2935,2935,2935,0
20240103,091300,6142410,2935,2935,2935,2935,100
20240103,091200,5848910,2940,2940,2940,2940,2
20240103,091100,5843030,2920,2920,2920,2920,20
20240103,091000,5784630,2920,2935,2940,2915,507
20240103,090900,4303950,2920,2920,2920,2920,0
20240103,090800,4303950,2920,2920,2920,2920,0
20240103,090700,4303950,2920,2920,2920,2920,0
20240103,090600,4303950,2920,2920,2920,2920,0
20240103,090500,4303950,2920,2920,2920,2920,158
20240103,090400,3842590,2935,2935,2935,2935,50
20240103,090300,3695840,2935,2935,2935,2935,0
20240103,090200,3695840,2935,2920,2935,2920,524
20240103,090100,2161545,2935,2935,2935,2935,50
20240103,090000,2014795,2925,2935,2935,2925,554