KissMeData/089150/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,200000,97570210,2920,2920,2920,2920,615
20240105,195900,97570210,2920,2920,2920,2920,0
20240105,195800,97570210,2920,2920,2920,2920,0
20240105,195700,97570210,2920,2920,2920,2920,0
20240105,195600,97570210,2920,2920,2920,2920,0
20240105,195500,97570210,2920,2920,2920,2920,0
20240105,195400,97570210,2920,2920,2920,2920,0
20240105,195300,97570210,2920,2920,2920,2920,0
20240105,195200,97570210,2920,2920,2920,2920,0
20240105,195100,97570210,2920,2920,2920,2920,0
20240105,195000,97570210,2920,2920,2920,2920,0
20240105,194900,97570210,2920,2920,2920,2920,0
20240105,194800,97570210,2920,2920,2920,2920,0
20240105,194700,97570210,2920,2920,2920,2920,0
20240105,194600,97570210,2920,2920,2920,2920,0
20240105,194500,97570210,2920,2920,2920,2920,0
20240105,194400,97570210,2920,2920,2920,2920,0
20240105,194300,97570210,2920,2920,2920,2920,0
20240105,194200,97570210,2920,2920,2920,2920,0
20240105,194100,97570210,2920,2920,2920,2920,0
20240105,194000,97570210,2920,2920,2920,2920,0
20240105,193900,97570210,2920,2920,2920,2920,0
20240105,193800,97570210,2920,2920,2920,2920,0
20240105,193700,97570210,2920,2920,2920,2920,0
20240105,193600,97570210,2920,2920,2920,2920,0
20240105,193500,97570210,2920,2920,2920,2920,0
20240105,193400,97570210,2920,2920,2920,2920,0
20240105,193300,97570210,2920,2920,2920,2920,0
20240105,193200,97570210,2920,2920,2920,2920,0
20240105,193100,97570210,2920,2920,2920,2920,0
20240105,193000,97570210,2920,2920,2920,2920,615
20240105,192900,97570210,2920,2920,2920,2920,0
20240105,192800,97570210,2920,2920,2920,2920,0
20240105,192700,97570210,2920,2920,2920,2920,0
20240105,192600,97570210,2920,2920,2920,2920,0
20240105,192500,97570210,2920,2920,2920,2920,0
20240105,192400,97570210,2920,2920,2920,2920,0
20240105,192300,97570210,2920,2920,2920,2920,0
20240105,192200,97570210,2920,2920,2920,2920,0
20240105,192100,97570210,2920,2920,2920,2920,0
20240105,192000,97570210,2920,2920,2920,2920,0
20240105,191900,97570210,2920,2920,2920,2920,0
20240105,191800,97570210,2920,2920,2920,2920,0
20240105,191700,97570210,2920,2920,2920,2920,0
20240105,191600,97570210,2920,2920,2920,2920,0
20240105,191500,97570210,2920,2920,2920,2920,0
20240105,191400,97570210,2920,2920,2920,2920,0
20240105,191300,97570210,2920,2920,2920,2920,0
20240105,191200,97570210,2920,2920,2920,2920,0
20240105,191100,97570210,2920,2920,2920,2920,0
20240105,191000,97570210,2920,2920,2920,2920,0
20240105,190900,97570210,2920,2920,2920,2920,0
20240105,190800,97570210,2920,2920,2920,2920,0
20240105,190700,97570210,2920,2920,2920,2920,0
20240105,190600,97570210,2920,2920,2920,2920,0
20240105,190500,97570210,2920,2920,2920,2920,0
20240105,190400,97570210,2920,2920,2920,2920,0
20240105,190300,97570210,2920,2920,2920,2920,0
20240105,190200,97570210,2920,2920,2920,2920,0
20240105,190100,97570210,2920,2920,2920,2920,0
20240105,190000,97570210,2920,2920,2920,2920,615
20240105,185900,97570210,2920,2920,2920,2920,0
20240105,185800,97570210,2920,2920,2920,2920,0
20240105,185700,97570210,2920,2920,2920,2920,0
20240105,185600,97570210,2920,2920,2920,2920,0
20240105,185500,97570210,2920,2920,2920,2920,0
20240105,185400,97570210,2920,2920,2920,2920,0
20240105,185300,97570210,2920,2920,2920,2920,0
20240105,185200,97570210,2920,2920,2920,2920,0
20240105,185100,97570210,2920,2920,2920,2920,0
20240105,185000,97570210,2920,2920,2920,2920,0
20240105,184900,97570210,2920,2920,2920,2920,0
20240105,184800,97570210,2920,2920,2920,2920,0
20240105,184700,97570210,2920,2920,2920,2920,0
20240105,184600,97570210,2920,2920,2920,2920,0
20240105,184500,97570210,2920,2920,2920,2920,0
20240105,184400,97570210,2920,2920,2920,2920,0
20240105,184300,97570210,2920,2920,2920,2920,0
20240105,184200,97570210,2920,2920,2920,2920,0
20240105,184100,97570210,2920,2920,2920,2920,0
20240105,184000,97570210,2920,2920,2920,2920,0
20240105,183900,97570210,2920,2920,2920,2920,0
20240105,183800,97570210,2920,2920,2920,2920,0
20240105,183700,97570210,2920,2920,2920,2920,0
20240105,183600,97570210,2920,2920,2920,2920,0
20240105,183500,97570210,2920,2920,2920,2920,0
20240105,183400,97570210,2920,2920,2920,2920,0
20240105,183300,97570210,2920,2920,2920,2920,0
20240105,183200,97570210,2920,2920,2920,2920,0
20240105,183100,97570210,2920,2920,2920,2920,0
20240105,183000,97570210,2920,2920,2920,2920,615
20240105,182900,97570210,2920,2920,2920,2920,0
20240105,182800,97570210,2920,2920,2920,2920,0
20240105,182700,97570210,2920,2920,2920,2920,0
20240105,182600,97570210,2920,2920,2920,2920,0
20240105,182500,97570210,2920,2920,2920,2920,0
20240105,182400,97570210,2920,2920,2920,2920,0
20240105,182300,97570210,2920,2920,2920,2920,0
20240105,182200,97570210,2920,2920,2920,2920,0
20240105,182100,97570210,2920,2920,2920,2920,0
20240105,182000,97570210,2920,2920,2920,2920,0
20240105,181900,97570210,2920,2920,2920,2920,0
20240105,181800,97570210,2920,2920,2920,2920,0
20240105,181700,97570210,2920,2920,2920,2920,0
20240105,181600,97570210,2920,2920,2920,2920,0
20240105,181500,97570210,2920,2920,2920,2920,0
20240105,181400,97570210,2920,2920,2920,2920,0
20240105,181300,97570210,2920,2920,2920,2920,0
20240105,181200,97570210,2920,2920,2920,2920,0
20240105,181100,97570210,2920,2920,2920,2920,0
20240105,181000,97570210,2920,2920,2920,2920,0
20240105,180900,97570210,2920,2920,2920,2920,0
20240105,180800,97570210,2920,2920,2920,2920,0
20240105,180700,97570210,2920,2920,2920,2920,0
20240105,180600,97570210,2920,2920,2920,2920,0
20240105,180500,97570210,2920,2920,2920,2920,0
20240105,180400,97570210,2920,2920,2920,2920,0
20240105,180300,97570210,2920,2920,2920,2920,0
20240105,180200,97570210,2920,2920,2920,2920,0
20240105,180100,97570210,2920,2920,2920,2920,0
20240105,180000,97570210,2920,2920,2920,2920,615
20240105,175900,97570210,2920,2920,2920,2920,0
20240105,175800,97570210,2920,2920,2920,2920,0
20240105,175700,97570210,2920,2920,2920,2920,0
20240105,175600,97570210,2920,2920,2920,2920,0
20240105,175500,97570210,2920,2920,2920,2920,0
20240105,175400,97570210,2920,2920,2920,2920,0
20240105,175300,97570210,2920,2920,2920,2920,0
20240105,175200,97570210,2920,2920,2920,2920,0
20240105,175100,97570210,2920,2920,2920,2920,0
20240105,175000,97570210,2920,2920,2920,2920,0
20240105,174900,97570210,2920,2920,2920,2920,0
20240105,174800,97570210,2920,2920,2920,2920,0
20240105,174700,97570210,2920,2920,2920,2920,0
20240105,174600,97570210,2920,2920,2920,2920,0
20240105,174500,97570210,2920,2920,2920,2920,0
20240105,174400,97570210,2920,2920,2920,2920,0
20240105,174300,97570210,2920,2920,2920,2920,0
20240105,174200,97570210,2920,2920,2920,2920,0
20240105,174100,97570210,2920,2920,2920,2920,0
20240105,174000,97570210,2920,2920,2920,2920,0
20240105,173900,97570210,2920,2920,2920,2920,0
20240105,173800,97570210,2920,2920,2920,2920,0
20240105,173700,97570210,2920,2920,2920,2920,0
20240105,173600,97570210,2920,2920,2920,2920,0
20240105,173500,97570210,2920,2920,2920,2920,0
20240105,173400,97570210,2920,2920,2920,2920,0
20240105,173300,97570210,2920,2920,2920,2920,0
20240105,173200,97570210,2920,2920,2920,2920,0
20240105,173100,97570210,2920,2920,2920,2920,0
20240105,173000,97570210,2920,2920,2920,2920,615
20240105,172900,97570210,2920,2920,2920,2920,0
20240105,172800,97570210,2920,2920,2920,2920,0
20240105,172700,97570210,2920,2920,2920,2920,0
20240105,172600,97570210,2920,2920,2920,2920,0
20240105,172500,97570210,2920,2920,2920,2920,0
20240105,172400,97570210,2920,2920,2920,2920,0
20240105,172300,97570210,2920,2920,2920,2920,0
20240105,172200,97570210,2920,2920,2920,2920,0
20240105,172100,97570210,2920,2920,2920,2920,0
20240105,172000,97570210,2920,2920,2920,2920,0
20240105,171900,97570210,2920,2920,2920,2920,0
20240105,171800,97570210,2920,2920,2920,2920,0
20240105,171700,97570210,2920,2920,2920,2920,0
20240105,171600,97570210,2920,2920,2920,2920,0
20240105,171500,97570210,2920,2920,2920,2920,0
20240105,171400,97570210,2920,2920,2920,2920,0
20240105,171300,97570210,2920,2920,2920,2920,0
20240105,171200,97570210,2920,2920,2920,2920,0
20240105,171100,97570210,2920,2920,2920,2920,0
20240105,171000,97570210,2920,2920,2920,2920,0
20240105,170900,97570210,2920,2920,2920,2920,0
20240105,170800,97570210,2920,2920,2920,2920,0
20240105,170700,97570210,2920,2920,2920,2920,0
20240105,170600,97570210,2920,2920,2920,2920,0
20240105,170500,97570210,2920,2920,2920,2920,0
20240105,170400,97570210,2920,2920,2920,2920,0
20240105,170300,97570210,2920,2920,2920,2920,0
20240105,170200,97570210,2920,2920,2920,2920,0
20240105,170100,97570210,2920,2920,2920,2920,0
20240105,170000,97570210,2920,2920,2920,2920,615
20240105,165900,97570210,2920,2920,2920,2920,0
20240105,165800,97570210,2920,2920,2920,2920,0
20240105,165700,97570210,2920,2920,2920,2920,0
20240105,165600,97570210,2920,2920,2920,2920,0
20240105,165500,97570210,2920,2920,2920,2920,0
20240105,165400,97570210,2920,2920,2920,2920,0
20240105,165300,97570210,2920,2920,2920,2920,0
20240105,165200,97570210,2920,2920,2920,2920,0
20240105,165100,97570210,2920,2920,2920,2920,0
20240105,165000,97570210,2920,2920,2920,2920,0
20240105,164900,97570210,2920,2920,2920,2920,0
20240105,164800,97570210,2920,2920,2920,2920,0
20240105,164700,97570210,2920,2920,2920,2920,0
20240105,164600,97570210,2920,2920,2920,2920,0
20240105,164500,97570210,2920,2920,2920,2920,0
20240105,164400,97570210,2920,2920,2920,2920,0
20240105,164300,97570210,2920,2920,2920,2920,0
20240105,164200,97570210,2920,2920,2920,2920,0
20240105,164100,97570210,2920,2920,2920,2920,0
20240105,164000,97570210,2920,2920,2920,2920,0
20240105,163900,97570210,2920,2920,2920,2920,0
20240105,163800,97570210,2920,2920,2920,2920,0
20240105,163700,97570210,2920,2920,2920,2920,0
20240105,163600,97570210,2920,2920,2920,2920,0
20240105,163500,97570210,2920,2920,2920,2920,0
20240105,163400,97570210,2920,2920,2920,2920,0
20240105,163300,97570210,2920,2920,2920,2920,0
20240105,163200,97570210,2920,2920,2920,2920,0
20240105,163100,97570210,2920,2920,2920,2920,0
20240105,163000,97570210,2920,2920,2920,2920,615
20240105,162900,97570210,2920,2920,2920,2920,0
20240105,162800,97570210,2920,2920,2920,2920,0
20240105,162700,97570210,2920,2920,2920,2920,0
20240105,162600,97570210,2920,2920,2920,2920,0
20240105,162500,97570210,2920,2920,2920,2920,0
20240105,162400,97570210,2920,2920,2920,2920,0
20240105,162300,97570210,2920,2920,2920,2920,0
20240105,162200,97570210,2920,2920,2920,2920,0
20240105,162100,97570210,2920,2920,2920,2920,0
20240105,162000,97570210,2920,2920,2920,2920,0
20240105,161900,97570210,2920,2920,2920,2920,0
20240105,161800,97570210,2920,2920,2920,2920,0
20240105,161700,97570210,2920,2920,2920,2920,0
20240105,161600,97570210,2920,2920,2920,2920,0
20240105,161500,97570210,2920,2920,2920,2920,0
20240105,161400,97570210,2920,2920,2920,2920,0
20240105,161300,97570210,2920,2920,2920,2920,0
20240105,161200,97570210,2920,2920,2920,2920,0
20240105,161100,97570210,2920,2920,2920,2920,0
20240105,161000,97570210,2920,2920,2920,2920,0
20240105,160900,97570210,2920,2920,2920,2920,0
20240105,160800,97570210,2920,2920,2920,2920,0
20240105,160700,97570210,2920,2920,2920,2920,0
20240105,160600,97570210,2920,2920,2920,2920,0
20240105,160500,97570210,2920,2920,2920,2920,0
20240105,160400,97570210,2920,2920,2920,2920,0
20240105,160300,97570210,2920,2920,2920,2920,0
20240105,160200,97570210,2920,2920,2920,2920,0
20240105,160100,97570210,2920,2920,2920,2920,0
20240105,160000,97570210,2920,2920,2920,2920,615
20240105,155900,97570210,2920,2920,2920,2920,0
20240105,155800,97570210,2920,2920,2920,2920,0
20240105,155700,97570210,2920,2920,2920,2920,0
20240105,155600,97570210,2920,2920,2920,2920,0
20240105,155500,97570210,2920,2920,2920,2920,0
20240105,155400,97570210,2920,2920,2920,2920,0
20240105,155300,97570210,2920,2920,2920,2920,0
20240105,155200,97570210,2920,2920,2920,2920,0
20240105,155100,97570210,2920,2920,2920,2920,0
20240105,155000,97570210,2920,2920,2920,2920,0
20240105,154900,97570210,2920,2920,2920,2920,0
20240105,154800,97570210,2920,2920,2920,2920,0
20240105,154700,97570210,2920,2920,2920,2920,0
20240105,154600,97570210,2920,2920,2920,2920,0
20240105,154500,97570210,2920,2920,2920,2920,0
20240105,154400,97570210,2920,2920,2920,2920,0
20240105,154300,97570210,2920,2920,2920,2920,0
20240105,154200,97570210,2920,2920,2920,2920,0
20240105,154100,97570210,2920,2920,2920,2920,0
20240105,154000,97570210,2920,2920,2920,2920,0
20240105,153900,97570210,2920,2920,2920,2920,0
20240105,153800,97570210,2920,2920,2920,2920,0
20240105,153700,97570210,2920,2920,2920,2920,0
20240105,153600,97570210,2920,2920,2920,2920,0
20240105,153500,97570210,2920,2920,2920,2920,0
20240105,153400,97570210,2920,2920,2920,2920,0
20240105,153300,97570210,2920,2920,2920,2920,0
20240105,153200,97570210,2920,2920,2920,2920,0
20240105,153100,97570210,2920,2920,2920,2920,0
20240105,153000,97570210,2920,2920,2920,2920,1230
20240105,152900,95774410,2915,2915,2915,2915,0
20240105,152800,95774410,2915,2915,2915,2915,0
20240105,152700,95774410,2915,2915,2915,2915,0
20240105,152600,95774410,2915,2915,2915,2915,0
20240105,152500,95774410,2915,2915,2915,2915,0
20240105,152400,95774410,2915,2915,2915,2915,0
20240105,152300,95774410,2915,2915,2915,2915,0
20240105,152200,95774410,2915,2915,2915,2915,0
20240105,152100,95774410,2915,2915,2915,2915,0
20240105,152000,95774410,2915,2915,2915,2915,0
20240105,151900,95774410,2915,2915,2915,2915,0
20240105,151800,95774410,2915,2915,2915,2915,6
20240105,151700,95756920,2920,2920,2920,2920,4
20240105,151600,95745240,2920,2915,2920,2915,119
20240105,151500,95398105,2915,2915,2915,2915,5
20240105,151400,95383530,2915,2915,2915,2915,0
20240105,151300,95383530,2915,2915,2915,2915,0
20240105,151200,95383530,2915,2915,2915,2915,40
20240105,151100,95266930,2915,2915,2915,2915,0
20240105,151000,95266930,2915,2915,2915,2915,0
20240105,150900,95266930,2915,2915,2915,2915,0
20240105,150800,95266930,2915,2915,2915,2915,1
20240105,150700,95264015,2920,2920,2920,2920,0
20240105,150600,95264015,2920,2915,2920,2915,6
20240105,150500,95246500,2920,2910,2920,2910,280
20240105,150400,94429150,2905,2905,2910,2905,140
20240105,150300,94022435,2905,2905,2905,2905,0
20240105,150200,94022435,2905,2900,2905,2900,678
20240105,150100,92056230,2900,2900,2900,2900,3
20240105,150000,92047530,2900,2900,2900,2900,1
20240105,145900,92044630,2900,2900,2900,2900,280
20240105,145800,91232630,2900,2900,2900,2900,0
20240105,145700,91232630,2900,2900,2900,2900,0
20240105,145600,91232630,2900,2900,2900,2900,0
20240105,145500,91232630,2900,2900,2900,2900,0
20240105,145400,91232630,2900,2900,2900,2900,0
20240105,145300,91232630,2900,2895,2900,2895,280
20240105,145200,90420640,2900,2900,2900,2900,0
20240105,145100,90420640,2900,2900,2900,2900,900
20240105,145000,87810640,2880,2880,2880,2880,30
20240105,144900,87724240,2900,2900,2900,2900,0
20240105,144800,87724240,2900,2900,2900,2900,0
20240105,144700,87724240,2900,2900,2900,2900,281
20240105,144600,86909340,2900,2900,2900,2900,0
20240105,144500,86909340,2900,2900,2900,2900,0
20240105,144400,86909340,2900,2900,2900,2900,0
20240105,144300,86909340,2900,2900,2900,2900,2
20240105,144200,86903540,2900,2900,2900,2900,0
20240105,144100,86903540,2900,2900,2900,2900,281
20240105,144000,86088640,2880,2880,2880,2880,0
20240105,143900,86088640,2880,2880,2880,2880,100
20240105,143800,85800640,2880,2880,2880,2880,0
20240105,143700,85800640,2880,2880,2880,2880,573
20240105,143600,84150400,2900,2900,2900,2900,30
20240105,143500,84063400,2900,2900,2900,2900,281
20240105,143400,83248500,2880,2880,2880,2880,0
20240105,143300,83248500,2880,2880,2880,2880,0
20240105,143200,83248500,2880,2880,2880,2880,0
20240105,143100,83248500,2880,2880,2880,2880,3
20240105,143000,83239860,2900,2900,2900,2900,0
20240105,142900,83239860,2900,2900,2900,2900,281
20240105,142800,82424960,2900,2900,2900,2900,0
20240105,142700,82424960,2900,2900,2900,2900,0
20240105,142600,82424960,2900,2900,2900,2900,173
20240105,142500,81923260,2900,2900,2900,2900,0
20240105,142400,81923260,2900,2900,2900,2900,0
20240105,142300,81923260,2900,2895,2900,2895,281
20240105,142200,81108645,2875,2875,2875,2875,0
20240105,142100,81108645,2875,2875,2875,2875,0
20240105,142000,81108645,2875,2875,2875,2875,50
20240105,141900,80964895,2900,2900,2900,2900,0
20240105,141800,80964895,2900,2900,2900,2900,0
20240105,141700,80964895,2900,2895,2900,2895,281
20240105,141600,80150000,2880,2880,2880,2880,0
20240105,141500,80150000,2880,2880,2880,2880,0
20240105,141400,80150000,2880,2880,2880,2880,0
20240105,141300,80150000,2880,2880,2880,2880,0
20240105,141200,80150000,2880,2880,2880,2880,436
20240105,141100,78894320,2880,2870,2880,2870,1056
20240105,141000,75860790,2870,2870,2870,2870,0
20240105,140900,75860790,2870,2875,2875,2865,6985
20240105,140800,55838940,2880,2880,2880,2880,4
20240105,140700,55827420,2880,2900,2900,2880,1738
20240105,140600,50816855,2895,2895,2895,2895,0
20240105,140500,50816855,2895,2895,2895,2895,0
20240105,140400,50816855,2895,2895,2895,2895,2
20240105,140300,50811065,2900,2900,2900,2900,0
20240105,140200,50811065,2900,2900,2900,2900,0
20240105,140100,50811065,2900,2900,2900,2900,0
20240105,140000,50811065,2900,2900,2900,2900,0
20240105,135900,50811065,2900,2900,2900,2900,0
20240105,135800,50811065,2900,2900,2900,2900,0
20240105,135700,50811065,2900,2900,2900,2900,0
20240105,135600,50811065,2900,2900,2900,2900,0
20240105,135500,50811065,2900,2900,2900,2900,0
20240105,135400,50811065,2900,2900,2900,2900,5
20240105,135300,50796565,2900,2895,2900,2895,6
20240105,135200,50779170,2895,2895,2895,2895,1
20240105,135100,50776275,2885,2885,2885,2885,0
20240105,135000,50776275,2885,2885,2885,2885,0
20240105,134900,50776275,2885,2890,2890,2885,612
20240105,134800,49007670,2890,2890,2890,2890,0
20240105,134700,49007670,2890,2890,2890,2890,152
20240105,134600,48568390,2890,2890,2890,2890,1
20240105,134500,48565500,2900,2900,2900,2900,0
20240105,134400,48565500,2900,2900,2900,2900,0
20240105,134300,48565500,2900,2900,2900,2900,0
20240105,134200,48565500,2900,2900,2900,2900,17
20240105,134100,48516200,2890,2890,2890,2890,50
20240105,134000,48371700,2890,2890,2890,2890,100
20240105,133900,48082700,2890,2890,2890,2890,0
20240105,133800,48082700,2890,2890,2890,2890,0
20240105,133700,48082700,2890,2890,2890,2890,0
20240105,133600,48082700,2890,2890,2890,2890,0
20240105,133500,48082700,2890,2890,2890,2890,17
20240105,133400,48033570,2885,2885,2885,2885,0
20240105,133300,48033570,2885,2885,2885,2885,0
20240105,133200,48033570,2885,2885,2885,2885,617
20240105,133100,46253525,2885,2885,2885,2885,0
20240105,133000,46253525,2885,2885,2885,2885,0
20240105,132900,46253525,2885,2885,2885,2885,0
20240105,132800,46253525,2885,2885,2885,2885,0
20240105,132700,46253525,2885,2885,2885,2885,0
20240105,132600,46253525,2885,2885,2885,2885,0
20240105,132500,46253525,2885,2885,2885,2885,0
20240105,132400,46253525,2885,2885,2885,2885,0
20240105,132300,46253525,2885,2885,2885,2885,0
20240105,132200,46253525,2885,2885,2885,2885,0
20240105,132100,46253525,2885,2885,2885,2885,0
20240105,132000,46253525,2885,2885,2885,2885,0
20240105,131900,46253525,2885,2885,2885,2885,11
20240105,131800,46221790,2890,2890,2890,2885,815
20240105,131700,43866635,2890,2890,2890,2890,20
20240105,131600,43808835,2890,2895,2895,2890,334
20240105,131500,42841910,2895,2895,2895,2895,0
20240105,131400,42841910,2895,2895,2895,2895,0
20240105,131300,42841910,2895,2895,2895,2895,0
20240105,131200,42841910,2895,2895,2895,2895,0
20240105,131100,42841910,2895,2895,2895,2895,0
20240105,131000,42841910,2895,2895,2895,2895,0
20240105,130900,42841910,2895,2895,2895,2895,0
20240105,130800,42841910,2895,2895,2895,2895,0
20240105,130700,42841910,2895,2895,2895,2895,0
20240105,130600,42841910,2895,2895,2895,2895,0
20240105,130500,42841910,2895,2900,2900,2895,1021
20240105,130400,39881115,2895,2895,2895,2895,0
20240105,130300,39881115,2895,2895,2895,2895,0
20240105,130200,39881115,2895,2895,2895,2895,0
20240105,130100,39881115,2895,2895,2895,2895,13
20240105,130000,39843480,2895,2895,2895,2895,12
20240105,125900,39808740,2895,2900,2900,2895,347
20240105,125800,38802500,2895,2895,2895,2895,0
20240105,125700,38802500,2895,2895,2895,2895,0
20240105,125600,38802500,2895,2895,2895,2895,0
20240105,125500,38802500,2895,2895,2895,2895,10
20240105,125400,38773550,2895,2895,2895,2895,0
20240105,125300,38773550,2895,2895,2895,2895,1
20240105,125200,38770655,2895,2895,2895,2895,1
20240105,125100,38767760,2900,2900,2900,2900,37
20240105,125000,38660460,2900,2900,2900,2900,0
20240105,124900,38660460,2900,2900,2900,2900,0
20240105,124800,38660460,2900,2900,2900,2900,0
20240105,124700,38660460,2900,2900,2900,2900,0
20240105,124600,38660460,2900,2900,2900,2900,0
20240105,124500,38660460,2900,2900,2900,2900,0
20240105,124400,38660460,2900,2900,2900,2900,0
20240105,124300,38660460,2900,2900,2900,2900,0
20240105,124200,38660460,2900,2900,2900,2900,0
20240105,124100,38660460,2900,2900,2900,2900,0
20240105,124000,38660460,2900,2900,2900,2900,0
20240105,123900,38660460,2900,2900,2900,2900,0
20240105,123800,38660460,2900,2900,2900,2900,0
20240105,123700,38660460,2900,2900,2900,2900,0
20240105,123600,38660460,2900,2900,2900,2900,0
20240105,123500,38660460,2900,2900,2900,2900,0
20240105,123400,38660460,2900,2900,2900,2900,0
20240105,123300,38660460,2900,2900,2900,2900,0
20240105,123200,38660460,2900,2900,2900,2900,1
20240105,123100,38657560,2890,2890,2890,2890,0
20240105,123000,38657560,2890,2890,2890,2890,0
20240105,122900,38657560,2890,2890,2890,2890,0
20240105,122800,38657560,2890,2890,2890,2890,0
20240105,122700,38657560,2890,2890,2890,2890,0
20240105,122600,38657560,2890,2890,2890,2890,0
20240105,122500,38657560,2890,2890,2890,2890,0
20240105,122400,38657560,2890,2890,2890,2890,0
20240105,122300,38657560,2890,2890,2890,2890,0
20240105,122200,38657560,2890,2890,2890,2890,0
20240105,122100,38657560,2890,2890,2890,2890,0
20240105,122000,38657560,2890,2890,2890,2890,0
20240105,121900,38657560,2890,2890,2890,2890,0
20240105,121800,38657560,2890,2890,2890,2890,0
20240105,121700,38657560,2890,2890,2890,2890,1
20240105,121600,38654670,2900,2900,2900,2900,0
20240105,121500,38654670,2900,2895,2900,2895,7
20240105,121400,38634400,2900,2900,2900,2900,0
20240105,121300,38634400,2900,2900,2900,2900,0
20240105,121200,38634400,2900,2900,2900,2900,0
20240105,121100,38634400,2900,2900,2900,2900,172
20240105,121000,38135600,2900,2900,2900,2900,0
20240105,120900,38135600,2900,2900,2900,2900,0
20240105,120800,38135600,2900,2900,2900,2900,0
20240105,120700,38135600,2900,2900,2900,2900,0
20240105,120600,38135600,2900,2900,2900,2900,0
20240105,120500,38135600,2900,2900,2900,2900,0
20240105,120400,38135600,2900,2900,2900,2900,450
20240105,120300,36830600,2900,2900,2900,2900,0
20240105,120200,36830600,2900,2900,2900,2900,0
20240105,120100,36830600,2900,2900,2900,2900,1
20240105,120000,36827700,2900,2900,2900,2900,0
20240105,115900,36827700,2900,2900,2900,2900,0
20240105,115800,36827700,2900,2900,2900,2900,0
20240105,115700,36827700,2900,2900,2900,2900,1000
20240105,115600,33927700,2900,2900,2900,2900,200
20240105,115500,33347700,2895,2890,2895,2890,391
20240105,115400,32215760,2890,2890,2890,2890,0
20240105,115300,32215760,2890,2890,2890,2890,0
20240105,115200,32215760,2890,2890,2890,2890,0
20240105,115100,32215760,2890,2890,2890,2890,5
20240105,115000,32201310,2895,2895,2895,2895,0
20240105,114900,32201310,2895,2895,2895,2895,0
20240105,114800,32201310,2895,2895,2895,2895,200
20240105,114700,31622310,2895,2895,2895,2895,0
20240105,114600,31622310,2895,2895,2895,2895,0
20240105,114500,31622310,2895,2890,2895,2890,1032
20240105,114400,28639820,2900,2910,2910,2895,4470
20240105,114300,15670395,2915,2915,2915,2915,0
20240105,114200,15670395,2915,2915,2915,2915,0
20240105,114100,15670395,2915,2915,2915,2915,362
20240105,114000,14615165,2915,2915,2915,2915,0
20240105,113900,14615165,2915,2915,2915,2915,0
20240105,113800,14615165,2915,2915,2915,2915,0
20240105,113700,14615165,2915,2915,2915,2915,0
20240105,113600,14615165,2915,2915,2915,2915,1
20240105,113500,14612250,2915,2915,2915,2915,0
20240105,113400,14612250,2915,2915,2915,2915,0
20240105,113300,14612250,2915,2915,2915,2915,0
20240105,113200,14612250,2915,2915,2915,2915,3
20240105,113100,14603505,2915,2915,2915,2915,0
20240105,113000,14603505,2915,2915,2915,2915,10
20240105,112900,14574355,2915,2915,2915,2915,0
20240105,112800,14574355,2915,2915,2915,2915,0
20240105,112700,14574355,2915,2915,2915,2915,0
20240105,112600,14574355,2915,2915,2915,2915,0
20240105,112500,14574355,2915,2915,2915,2915,11
20240105,112400,14542290,2915,2915,2920,2915,260
20240105,112300,13783390,2915,2920,2920,2915,35
20240105,112200,13681195,2920,2920,2920,2920,9
20240105,112100,13654915,2915,2915,2915,2915,10
20240105,112000,13625765,2920,2920,2920,2920,2
20240105,111900,13619925,2915,2915,2915,2915,10
20240105,111800,13590775,2920,2920,2920,2920,0
20240105,111700,13590775,2920,2920,2920,2920,0
20240105,111600,13590775,2920,2920,2920,2920,1
20240105,111500,13587855,2920,2920,2920,2920,0
20240105,111400,13587855,2920,2920,2920,2920,0
20240105,111300,13587855,2920,2920,2920,2920,0
20240105,111200,13587855,2920,2920,2920,2920,0
20240105,111100,13587855,2920,2920,2920,2920,0
20240105,111000,13587855,2920,2920,2920,2920,0
20240105,110900,13587855,2920,2920,2920,2920,0
20240105,110800,13587855,2920,2920,2920,2920,0
20240105,110700,13587855,2920,2920,2920,2920,0
20240105,110600,13587855,2920,2920,2920,2920,0
20240105,110500,13587855,2920,2920,2920,2920,0
20240105,110400,13587855,2920,2920,2920,2920,1
20240105,110300,13584935,2920,2920,2920,2920,0
20240105,110200,13584935,2920,2920,2920,2920,0
20240105,110100,13584935,2920,2920,2920,2920,0
20240105,110000,13584935,2920,2920,2920,2920,15
20240105,105900,13541135,2920,2920,2920,2920,74
20240105,105800,13325055,2915,2915,2915,2915,55
20240105,105700,13164730,2920,2920,2920,2920,0
20240105,105600,13164730,2920,2920,2920,2920,2
20240105,105500,13158890,2920,2920,2920,2920,0
20240105,105400,13158890,2920,2920,2920,2920,0
20240105,105300,13158890,2920,2920,2920,2920,50
20240105,105200,13012890,2920,2920,2920,2920,0
20240105,105100,13012890,2920,2920,2920,2920,0
20240105,105000,13012890,2920,2920,2920,2920,0
20240105,104900,13012890,2920,2920,2920,2920,2
20240105,104800,13007050,2915,2915,2915,2915,0
20240105,104700,13007050,2915,2915,2915,2915,0
20240105,104600,13007050,2915,2915,2915,2915,0
20240105,104500,13007050,2915,2915,2915,2915,7
20240105,104400,12986645,2920,2915,2920,2915,15
20240105,104300,12942880,2915,2920,2920,2915,195
20240105,104200,12373515,2920,2920,2920,2920,0
20240105,104100,12373515,2920,2920,2920,2920,3
20240105,104000,12364755,2920,2920,2920,2920,3
20240105,103900,12355995,2925,2920,2925,2920,103
20240105,103800,12055230,2925,2925,2925,2925,0
20240105,103700,12055230,2925,2925,2925,2925,0
20240105,103600,12055230,2925,2925,2925,2925,0
20240105,103500,12055230,2925,2925,2925,2925,0
20240105,103400,12055230,2925,2925,2925,2925,0
20240105,103300,12055230,2925,2925,2925,2925,0
20240105,103200,12055230,2925,2925,2925,2925,0
20240105,103100,12055230,2925,2925,2925,2925,0
20240105,103000,12055230,2925,2925,2925,2925,0
20240105,102900,12055230,2925,2925,2925,2925,0
20240105,102800,12055230,2925,2925,2925,2925,0
20240105,102700,12055230,2925,2925,2925,2925,1
20240105,102600,12052305,2925,2925,2925,2925,0
20240105,102500,12052305,2925,2925,2925,2925,1
20240105,102400,12049380,2925,2925,2925,2925,2
20240105,102300,12043530,2930,2930,2930,2930,6
20240105,102200,12025950,2930,2925,2930,2925,4
20240105,102100,12014240,2930,2930,2930,2930,0
20240105,102000,12014240,2930,2925,2930,2925,36
20240105,101900,11908865,2920,2920,2920,2920,0
20240105,101800,11908865,2920,2920,2920,2920,0
20240105,101700,11908865,2920,2920,2920,2920,4
20240105,101600,11897185,2925,2925,2925,2925,0
20240105,101500,11897185,2925,2925,2925,2925,0
20240105,101400,11897185,2925,2925,2925,2925,0
20240105,101300,11897185,2925,2925,2925,2925,0
20240105,101200,11897185,2925,2925,2925,2925,0
20240105,101100,11897185,2925,2925,2925,2925,0
20240105,101000,11897185,2925,2930,2930,2925,112
20240105,100900,11569580,2925,2925,2925,2925,129
20240105,100800,11192255,2930,2930,2930,2930,10
20240105,100700,11162955,2930,2920,2930,2920,116
20240105,100600,10823670,2925,2925,2925,2925,0
20240105,100500,10823670,2925,2920,2925,2920,89
20240105,100400,10563725,2915,2915,2915,2915,0
20240105,100300,10563725,2915,2915,2915,2915,2
20240105,100200,10557895,2915,2915,2915,2915,56
20240105,100100,10394655,2915,2910,2915,2910,21
20240105,100000,10333475,2900,2900,2900,2900,0
20240105,095900,10333475,2900,2900,2900,2900,0
20240105,095800,10333475,2900,2900,2900,2900,0
20240105,095700,10333475,2900,2900,2900,2900,0
20240105,095600,10333475,2900,2915,2915,2900,193
20240105,095500,9770945,2920,2920,2920,2920,0
20240105,095400,9770945,2920,2920,2920,2920,18
20240105,095300,9718385,2925,2920,2925,2920,31
20240105,095200,9627835,2920,2920,2920,2920,6
20240105,095100,9610315,2920,2920,2920,2920,51
20240105,095000,9461395,2915,2915,2915,2915,0
20240105,094900,9461395,2915,2915,2915,2915,0
20240105,094800,9461395,2915,2915,2915,2915,6
20240105,094700,9443905,2915,2915,2915,2915,3
20240105,094600,9435160,2915,2915,2915,2915,179
20240105,094500,8913375,2915,2915,2915,2915,39
20240105,094400,8799690,2915,2915,2915,2915,0
20240105,094300,8799690,2915,2915,2915,2915,0
20240105,094200,8799690,2915,2915,2915,2915,1
20240105,094100,8796775,2910,2900,2910,2900,331
20240105,094000,7836695,2900,2900,2900,2900,12
20240105,093900,7801895,2900,2900,2900,2900,12
20240105,093800,7767095,2900,2900,2900,2900,0
20240105,093700,7767095,2900,2900,2900,2900,0
20240105,093600,7767095,2900,2900,2900,2900,0
20240105,093500,7767095,2900,2900,2900,2900,38
20240105,093400,7656895,2895,2895,2895,2895,0
20240105,093300,7656895,2895,2895,2895,2895,10
20240105,093200,7627945,2895,2895,2895,2895,0
20240105,093100,7627945,2895,2895,2895,2895,0
20240105,093000,7627945,2895,2895,2895,2895,0
20240105,092900,7627945,2895,2895,2895,2895,1
20240105,092800,7625050,2900,2900,2900,2900,50
20240105,092700,7480050,2900,2900,2900,2900,0
20240105,092600,7480050,2900,2900,2900,2900,0
20240105,092500,7480050,2900,2890,2900,2890,74
20240105,092400,7265950,2895,2895,2895,2895,0
20240105,092300,7265950,2895,2895,2895,2895,4
20240105,092200,7254370,2895,2895,2895,2895,0
20240105,092100,7254370,2895,2895,2895,2895,0
20240105,092000,7254370,2895,2895,2895,2895,1
20240105,091900,7251475,2895,2895,2895,2895,0
20240105,091800,7251475,2895,2895,2895,2895,0
20240105,091700,7251475,2895,2895,2895,2895,1
20240105,091600,7248580,2875,2875,2875,2875,141
20240105,091500,6843205,2875,2875,2875,2875,0
20240105,091400,6843205,2875,2875,2875,2875,0
20240105,091300,6843205,2875,2880,2880,2875,215
20240105,091200,6224010,2880,2880,2880,2880,36
20240105,091100,6120330,2890,2890,2890,2890,0
20240105,091000,6120330,2890,2890,2890,2890,0
20240105,090900,6120330,2890,2890,2890,2890,276
20240105,090800,5322690,2885,2890,2890,2885,742
20240105,090700,3178400,2900,2900,2900,2900,0
20240105,090600,3178400,2900,2900,2900,2900,0
20240105,090500,3178400,2900,2900,2900,2900,0
20240105,090400,3178400,2900,2900,2900,2900,18
20240105,090300,3126200,2890,2890,2890,2890,377
20240105,090200,2036670,2890,2890,2890,2890,230
20240105,090100,1371970,2890,2910,2910,2890,62
20240105,090000,1192235,2915,2915,2915,2915,409