KissMeData/089150/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,200000,119701695,2975,2975,2975,2975,282
20240116,195900,119701695,2975,2975,2975,2975,0
20240116,195800,119701695,2975,2975,2975,2975,0
20240116,195700,119701695,2975,2975,2975,2975,0
20240116,195600,119701695,2975,2975,2975,2975,0
20240116,195500,119701695,2975,2975,2975,2975,0
20240116,195400,119701695,2975,2975,2975,2975,0
20240116,195300,119701695,2975,2975,2975,2975,0
20240116,195200,119701695,2975,2975,2975,2975,0
20240116,195100,119701695,2975,2975,2975,2975,0
20240116,195000,119701695,2975,2975,2975,2975,0
20240116,194900,119701695,2975,2975,2975,2975,0
20240116,194800,119701695,2975,2975,2975,2975,0
20240116,194700,119701695,2975,2975,2975,2975,0
20240116,194600,119701695,2975,2975,2975,2975,0
20240116,194500,119701695,2975,2975,2975,2975,0
20240116,194400,119701695,2975,2975,2975,2975,0
20240116,194300,119701695,2975,2975,2975,2975,0
20240116,194200,119701695,2975,2975,2975,2975,0
20240116,194100,119701695,2975,2975,2975,2975,0
20240116,194000,119701695,2975,2975,2975,2975,0
20240116,193900,119701695,2975,2975,2975,2975,0
20240116,193800,119701695,2975,2975,2975,2975,0
20240116,193700,119701695,2975,2975,2975,2975,0
20240116,193600,119701695,2975,2975,2975,2975,0
20240116,193500,119701695,2975,2975,2975,2975,0
20240116,193400,119701695,2975,2975,2975,2975,0
20240116,193300,119701695,2975,2975,2975,2975,0
20240116,193200,119701695,2975,2975,2975,2975,0
20240116,193100,119701695,2975,2975,2975,2975,0
20240116,193000,119701695,2975,2975,2975,2975,282
20240116,192900,119701695,2975,2975,2975,2975,0
20240116,192800,119701695,2975,2975,2975,2975,0
20240116,192700,119701695,2975,2975,2975,2975,0
20240116,192600,119701695,2975,2975,2975,2975,0
20240116,192500,119701695,2975,2975,2975,2975,0
20240116,192400,119701695,2975,2975,2975,2975,0
20240116,192300,119701695,2975,2975,2975,2975,0
20240116,192200,119701695,2975,2975,2975,2975,0
20240116,192100,119701695,2975,2975,2975,2975,0
20240116,192000,119701695,2975,2975,2975,2975,0
20240116,191900,119701695,2975,2975,2975,2975,0
20240116,191800,119701695,2975,2975,2975,2975,0
20240116,191700,119701695,2975,2975,2975,2975,0
20240116,191600,119701695,2975,2975,2975,2975,0
20240116,191500,119701695,2975,2975,2975,2975,0
20240116,191400,119701695,2975,2975,2975,2975,0
20240116,191300,119701695,2975,2975,2975,2975,0
20240116,191200,119701695,2975,2975,2975,2975,0
20240116,191100,119701695,2975,2975,2975,2975,0
20240116,191000,119701695,2975,2975,2975,2975,0
20240116,190900,119701695,2975,2975,2975,2975,0
20240116,190800,119701695,2975,2975,2975,2975,0
20240116,190700,119701695,2975,2975,2975,2975,0
20240116,190600,119701695,2975,2975,2975,2975,0
20240116,190500,119701695,2975,2975,2975,2975,0
20240116,190400,119701695,2975,2975,2975,2975,0
20240116,190300,119701695,2975,2975,2975,2975,0
20240116,190200,119701695,2975,2975,2975,2975,0
20240116,190100,119701695,2975,2975,2975,2975,0
20240116,190000,119701695,2975,2975,2975,2975,282
20240116,185900,119701695,2975,2975,2975,2975,0
20240116,185800,119701695,2975,2975,2975,2975,0
20240116,185700,119701695,2975,2975,2975,2975,0
20240116,185600,119701695,2975,2975,2975,2975,0
20240116,185500,119701695,2975,2975,2975,2975,0
20240116,185400,119701695,2975,2975,2975,2975,0
20240116,185300,119701695,2975,2975,2975,2975,0
20240116,185200,119701695,2975,2975,2975,2975,0
20240116,185100,119701695,2975,2975,2975,2975,0
20240116,185000,119701695,2975,2975,2975,2975,0
20240116,184900,119701695,2975,2975,2975,2975,0
20240116,184800,119701695,2975,2975,2975,2975,0
20240116,184700,119701695,2975,2975,2975,2975,0
20240116,184600,119701695,2975,2975,2975,2975,0
20240116,184500,119701695,2975,2975,2975,2975,0
20240116,184400,119701695,2975,2975,2975,2975,0
20240116,184300,119701695,2975,2975,2975,2975,0
20240116,184200,119701695,2975,2975,2975,2975,0
20240116,184100,119701695,2975,2975,2975,2975,0
20240116,184000,119701695,2975,2975,2975,2975,0
20240116,183900,119701695,2975,2975,2975,2975,0
20240116,183800,119701695,2975,2975,2975,2975,0
20240116,183700,119701695,2975,2975,2975,2975,0
20240116,183600,119701695,2975,2975,2975,2975,0
20240116,183500,119701695,2975,2975,2975,2975,0
20240116,183400,119701695,2975,2975,2975,2975,0
20240116,183300,119701695,2975,2975,2975,2975,0
20240116,183200,119701695,2975,2975,2975,2975,0
20240116,183100,119701695,2975,2975,2975,2975,0
20240116,183000,119701695,2975,2975,2975,2975,282
20240116,182900,119701695,2975,2975,2975,2975,0
20240116,182800,119701695,2975,2975,2975,2975,0
20240116,182700,119701695,2975,2975,2975,2975,0
20240116,182600,119701695,2975,2975,2975,2975,0
20240116,182500,119701695,2975,2975,2975,2975,0
20240116,182400,119701695,2975,2975,2975,2975,0
20240116,182300,119701695,2975,2975,2975,2975,0
20240116,182200,119701695,2975,2975,2975,2975,0
20240116,182100,119701695,2975,2975,2975,2975,0
20240116,182000,119701695,2975,2975,2975,2975,0
20240116,181900,119701695,2975,2975,2975,2975,0
20240116,181800,119701695,2975,2975,2975,2975,0
20240116,181700,119701695,2975,2975,2975,2975,0
20240116,181600,119701695,2975,2975,2975,2975,0
20240116,181500,119701695,2975,2975,2975,2975,0
20240116,181400,119701695,2975,2975,2975,2975,0
20240116,181300,119701695,2975,2975,2975,2975,0
20240116,181200,119701695,2975,2975,2975,2975,0
20240116,181100,119701695,2975,2975,2975,2975,0
20240116,181000,119701695,2975,2975,2975,2975,0
20240116,180900,119701695,2975,2975,2975,2975,0
20240116,180800,119701695,2975,2975,2975,2975,0
20240116,180700,119701695,2975,2975,2975,2975,0
20240116,180600,119701695,2975,2975,2975,2975,0
20240116,180500,119701695,2975,2975,2975,2975,0
20240116,180400,119701695,2975,2975,2975,2975,0
20240116,180300,119701695,2975,2975,2975,2975,0
20240116,180200,119701695,2975,2975,2975,2975,0
20240116,180100,119701695,2975,2975,2975,2975,0
20240116,180000,119701695,2975,2975,2975,2975,282
20240116,175900,119701695,2975,2975,2975,2975,0
20240116,175800,119701695,2975,2975,2975,2975,0
20240116,175700,119701695,2975,2975,2975,2975,0
20240116,175600,119701695,2975,2975,2975,2975,0
20240116,175500,119701695,2975,2975,2975,2975,0
20240116,175400,119701695,2975,2975,2975,2975,0
20240116,175300,119701695,2975,2975,2975,2975,0
20240116,175200,119701695,2975,2975,2975,2975,0
20240116,175100,119701695,2975,2975,2975,2975,0
20240116,175000,119701695,2975,2975,2975,2975,0
20240116,174900,119701695,2975,2975,2975,2975,0
20240116,174800,119701695,2975,2975,2975,2975,0
20240116,174700,119701695,2975,2975,2975,2975,0
20240116,174600,119701695,2975,2975,2975,2975,0
20240116,174500,119701695,2975,2975,2975,2975,0
20240116,174400,119701695,2975,2975,2975,2975,0
20240116,174300,119701695,2975,2975,2975,2975,0
20240116,174200,119701695,2975,2975,2975,2975,0
20240116,174100,119701695,2975,2975,2975,2975,0
20240116,174000,119701695,2975,2975,2975,2975,0
20240116,173900,119701695,2975,2975,2975,2975,0
20240116,173800,119701695,2975,2975,2975,2975,0
20240116,173700,119701695,2975,2975,2975,2975,0
20240116,173600,119701695,2975,2975,2975,2975,0
20240116,173500,119701695,2975,2975,2975,2975,0
20240116,173400,119701695,2975,2975,2975,2975,0
20240116,173300,119701695,2975,2975,2975,2975,0
20240116,173200,119701695,2975,2975,2975,2975,0
20240116,173100,119701695,2975,2975,2975,2975,0
20240116,173000,119701695,2975,2975,2975,2975,282
20240116,172900,119701695,2975,2975,2975,2975,0
20240116,172800,119701695,2975,2975,2975,2975,0
20240116,172700,119701695,2975,2975,2975,2975,0
20240116,172600,119701695,2975,2975,2975,2975,0
20240116,172500,119701695,2975,2975,2975,2975,0
20240116,172400,119701695,2975,2975,2975,2975,0
20240116,172300,119701695,2975,2975,2975,2975,0
20240116,172200,119701695,2975,2975,2975,2975,0
20240116,172100,119701695,2975,2975,2975,2975,0
20240116,172000,119701695,2975,2975,2975,2975,0
20240116,171900,119701695,2975,2975,2975,2975,0
20240116,171800,119701695,2975,2975,2975,2975,0
20240116,171700,119701695,2975,2975,2975,2975,0
20240116,171600,119701695,2975,2975,2975,2975,0
20240116,171500,119701695,2975,2975,2975,2975,0
20240116,171400,119701695,2975,2975,2975,2975,0
20240116,171300,119701695,2975,2975,2975,2975,0
20240116,171200,119701695,2975,2975,2975,2975,0
20240116,171100,119701695,2975,2975,2975,2975,0
20240116,171000,119701695,2975,2975,2975,2975,0
20240116,170900,119701695,2975,2975,2975,2975,0
20240116,170800,119701695,2975,2975,2975,2975,0
20240116,170700,119701695,2975,2975,2975,2975,0
20240116,170600,119701695,2975,2975,2975,2975,0
20240116,170500,119701695,2975,2975,2975,2975,0
20240116,170400,119701695,2975,2975,2975,2975,0
20240116,170300,119701695,2975,2975,2975,2975,0
20240116,170200,119701695,2975,2975,2975,2975,0
20240116,170100,119701695,2975,2975,2975,2975,0
20240116,170000,119701695,2975,2975,2975,2975,282
20240116,165900,119701695,2975,2975,2975,2975,0
20240116,165800,119701695,2975,2975,2975,2975,0
20240116,165700,119701695,2975,2975,2975,2975,0
20240116,165600,119701695,2975,2975,2975,2975,0
20240116,165500,119701695,2975,2975,2975,2975,0
20240116,165400,119701695,2975,2975,2975,2975,0
20240116,165300,119701695,2975,2975,2975,2975,0
20240116,165200,119701695,2975,2975,2975,2975,0
20240116,165100,119701695,2975,2975,2975,2975,0
20240116,165000,119701695,2975,2975,2975,2975,0
20240116,164900,119701695,2975,2975,2975,2975,0
20240116,164800,119701695,2975,2975,2975,2975,0
20240116,164700,119701695,2975,2975,2975,2975,0
20240116,164600,119701695,2975,2975,2975,2975,0
20240116,164500,119701695,2975,2975,2975,2975,0
20240116,164400,119701695,2975,2975,2975,2975,0
20240116,164300,119701695,2975,2975,2975,2975,0
20240116,164200,119701695,2975,2975,2975,2975,0
20240116,164100,119701695,2975,2975,2975,2975,0
20240116,164000,119701695,2975,2975,2975,2975,0
20240116,163900,119701695,2975,2975,2975,2975,0
20240116,163800,119701695,2975,2975,2975,2975,0
20240116,163700,119701695,2975,2975,2975,2975,0
20240116,163600,119701695,2975,2975,2975,2975,0
20240116,163500,119701695,2975,2975,2975,2975,0
20240116,163400,119701695,2975,2975,2975,2975,0
20240116,163300,119701695,2975,2975,2975,2975,0
20240116,163200,119701695,2975,2975,2975,2975,0
20240116,163100,119701695,2975,2975,2975,2975,0
20240116,163000,119701695,2975,2975,2975,2975,282
20240116,162900,119701695,2975,2975,2975,2975,0
20240116,162800,119701695,2975,2975,2975,2975,0
20240116,162700,119701695,2975,2975,2975,2975,0
20240116,162600,119701695,2975,2975,2975,2975,0
20240116,162500,119701695,2975,2975,2975,2975,0
20240116,162400,119701695,2975,2975,2975,2975,0
20240116,162300,119701695,2975,2975,2975,2975,0
20240116,162200,119701695,2975,2975,2975,2975,0
20240116,162100,119701695,2975,2975,2975,2975,0
20240116,162000,119701695,2975,2975,2975,2975,0
20240116,161900,119701695,2975,2975,2975,2975,0
20240116,161800,119701695,2975,2975,2975,2975,0
20240116,161700,119701695,2975,2975,2975,2975,0
20240116,161600,119701695,2975,2975,2975,2975,0
20240116,161500,119701695,2975,2975,2975,2975,0
20240116,161400,119701695,2975,2975,2975,2975,0
20240116,161300,119701695,2975,2975,2975,2975,0
20240116,161200,119701695,2975,2975,2975,2975,0
20240116,161100,119701695,2975,2975,2975,2975,0
20240116,161000,119701695,2975,2975,2975,2975,0
20240116,160900,119701695,2975,2975,2975,2975,0
20240116,160800,119701695,2975,2975,2975,2975,0
20240116,160700,119701695,2975,2975,2975,2975,0
20240116,160600,119701695,2975,2975,2975,2975,0
20240116,160500,119701695,2975,2975,2975,2975,0
20240116,160400,119701695,2975,2975,2975,2975,0
20240116,160300,119701695,2975,2975,2975,2975,0
20240116,160200,119701695,2975,2975,2975,2975,0
20240116,160100,119701695,2975,2975,2975,2975,0
20240116,160000,119701695,2975,2975,2975,2975,282
20240116,155900,119701695,2975,2975,2975,2975,0
20240116,155800,119701695,2975,2975,2975,2975,0
20240116,155700,119701695,2975,2975,2975,2975,0
20240116,155600,119701695,2975,2975,2975,2975,0
20240116,155500,119701695,2975,2975,2975,2975,0
20240116,155400,119701695,2975,2975,2975,2975,0
20240116,155300,119701695,2975,2975,2975,2975,0
20240116,155200,119701695,2975,2975,2975,2975,0
20240116,155100,119701695,2975,2975,2975,2975,0
20240116,155000,119701695,2975,2975,2975,2975,0
20240116,154900,119701695,2975,2975,2975,2975,0
20240116,154800,119701695,2975,2975,2975,2975,0
20240116,154700,119701695,2975,2975,2975,2975,0
20240116,154600,119701695,2975,2975,2975,2975,0
20240116,154500,119701695,2975,2975,2975,2975,0
20240116,154400,119701695,2975,2975,2975,2975,0
20240116,154300,119701695,2975,2975,2975,2975,0
20240116,154200,119701695,2975,2975,2975,2975,0
20240116,154100,119701695,2975,2975,2975,2975,0
20240116,154000,119701695,2975,2975,2975,2975,0
20240116,153900,119701695,2975,2975,2975,2975,0
20240116,153800,119701695,2975,2975,2975,2975,0
20240116,153700,119701695,2975,2975,2975,2975,0
20240116,153600,119701695,2975,2975,2975,2975,0
20240116,153500,119701695,2975,2975,2975,2975,0
20240116,153400,119701695,2975,2975,2975,2975,0
20240116,153300,119701695,2975,2975,2975,2975,0
20240116,153200,119701695,2975,2975,2975,2975,0
20240116,153100,119701695,2975,2975,2975,2975,0
20240116,153000,119701695,2975,2975,2975,2975,564
20240116,152900,118862745,2965,2965,2965,2965,0
20240116,152800,118862745,2965,2965,2965,2965,0
20240116,152700,118862745,2965,2965,2965,2965,0
20240116,152600,118862745,2965,2965,2965,2965,0
20240116,152500,118862745,2965,2965,2965,2965,0
20240116,152400,118862745,2965,2965,2965,2965,0
20240116,152300,118862745,2965,2965,2965,2965,0
20240116,152200,118862745,2965,2965,2965,2965,0
20240116,152100,118862745,2965,2965,2965,2965,0
20240116,152000,118862745,2965,2965,2965,2965,0
20240116,151900,118862745,2965,2965,2965,2965,0
20240116,151800,118862745,2965,2965,2965,2965,0
20240116,151700,118862745,2965,2965,2965,2965,28
20240116,151600,118779725,2980,2980,2980,2980,10
20240116,151500,118749925,2980,2985,2985,2980,27
20240116,151400,118669440,2980,2980,2980,2980,0
20240116,151300,118669440,2980,2980,2980,2980,1
20240116,151200,118666460,2985,2985,2985,2985,21
20240116,151100,118603775,2990,2990,2990,2990,11
20240116,151000,118570885,2985,2985,2985,2985,14
20240116,150900,118529095,2990,2990,2990,2990,8
20240116,150800,118505175,2990,2990,2990,2990,0
20240116,150700,118505175,2990,2990,2990,2990,50
20240116,150600,118355675,2990,2990,2990,2990,66
20240116,150500,118158335,2995,2995,2995,2995,3
20240116,150400,118149350,2990,2990,2990,2990,0
20240116,150300,118149350,2990,2990,2990,2990,0
20240116,150200,118149350,2990,2990,2990,2990,33
20240116,150100,118050680,2995,2995,2995,2995,26
20240116,150000,117972810,2995,3000,3000,2995,78
20240116,145900,117739195,2995,2995,2995,2995,44
20240116,145800,117607415,2995,2990,2995,2990,136
20240116,145700,117200205,2985,2985,2985,2985,159
20240116,145600,116725590,2985,2985,2985,2985,0
20240116,145500,116725590,2985,2985,2985,2985,4
20240116,145400,116713650,2980,2980,2980,2980,21
20240116,145300,116651070,2980,2980,2980,2980,0
20240116,145200,116651070,2980,2975,2980,2975,45
20240116,145100,116516995,2975,2975,2975,2975,0
20240116,145000,116516995,2975,2975,2975,2975,0
20240116,144900,116516995,2975,2975,2975,2975,0
20240116,144800,116516995,2975,2975,2975,2975,0
20240116,144700,116516995,2975,2975,2975,2975,0
20240116,144600,116516995,2975,2975,2975,2975,0
20240116,144500,116516995,2975,2980,2980,2975,207
20240116,144400,115901135,2980,2980,2980,2980,0
20240116,144300,115901135,2980,2980,2980,2980,0
20240116,144200,115901135,2980,2980,2980,2980,3
20240116,144100,115892195,2975,2975,2975,2975,2
20240116,144000,115886245,2975,2975,2975,2975,0
20240116,143900,115886245,2975,2975,2975,2975,151
20240116,143800,115437020,2975,2975,2975,2975,1
20240116,143700,115434045,2965,2965,2965,2965,0
20240116,143600,115434045,2965,2965,2965,2965,0
20240116,143500,115434045,2965,2965,2965,2965,0
20240116,143400,115434045,2965,2965,2965,2965,0
20240116,143300,115434045,2965,2975,2975,2965,690
20240116,143200,113385130,2980,2980,2980,2980,0
20240116,143100,113385130,2980,2985,2985,2980,192
20240116,143000,112812945,2990,2990,2990,2990,5
20240116,142900,112797995,2990,2990,2990,2990,0
20240116,142800,112797995,2990,2990,2990,2990,0
20240116,142700,112797995,2990,2990,2990,2990,0
20240116,142600,112797995,2990,2990,2990,2990,16
20240116,142500,112750155,2980,2980,2980,2980,0
20240116,142400,112750155,2980,2980,2980,2980,30
20240116,142300,112660755,2985,2985,2985,2985,38
20240116,142200,112547325,2990,2990,2990,2990,0
20240116,142100,112547325,2990,3000,3000,2990,1267
20240116,142000,108751795,3000,3000,3000,3000,38
20240116,141900,108637795,3005,3005,3005,3005,0
20240116,141800,108637795,3005,3000,3005,3000,133
20240116,141700,108238600,3005,3005,3005,3005,106
20240116,141600,107920070,3005,3005,3005,3005,0
20240116,141500,107920070,3005,3005,3005,3005,24
20240116,141400,107847950,3005,3005,3005,3005,30
20240116,141300,107757800,3005,3000,3005,3000,175
20240116,141200,107232440,3000,3000,3000,3000,0
20240116,141100,107232440,3000,3000,3000,3000,1
20240116,141000,107229440,3000,3000,3000,2995,303
20240116,140900,106320455,2995,3000,3000,2995,37
20240116,140800,106209540,2995,2995,2995,2995,33
20240116,140700,106110705,2995,2995,2995,2995,71
20240116,140600,105898060,2995,2995,2995,2995,0
20240116,140500,105898060,2995,2995,2995,2995,0
20240116,140400,105898060,2995,2995,2995,2995,0
20240116,140300,105898060,2995,2995,2995,2995,0
20240116,140200,105898060,2995,2995,2995,2995,0
20240116,140100,105898060,2995,2995,2995,2995,73
20240116,140000,105679425,2995,2995,2995,2995,6
20240116,135900,105661455,2995,2995,2995,2995,1
20240116,135800,105658460,2995,2995,2995,2995,1
20240116,135700,105655465,2995,2995,2995,2995,20
20240116,135600,105595565,2995,2995,2995,2995,1
20240116,135500,105592570,2995,2995,2995,2995,0
20240116,135400,105592570,2995,2995,2995,2995,5
20240116,135300,105577595,2990,2980,2990,2980,25
20240116,135200,105502945,2980,2980,2980,2980,0
20240116,135100,105502945,2980,2980,2980,2980,0
20240116,135000,105502945,2980,2980,2980,2980,0
20240116,134900,105502945,2980,2980,2980,2980,0
20240116,134800,105502945,2980,2980,2980,2980,0
20240116,134700,105502945,2980,2980,2980,2980,0
20240116,134600,105502945,2980,2980,2980,2980,10
20240116,134500,105473145,2985,2985,2985,2985,0
20240116,134400,105473145,2985,2985,2985,2985,11
20240116,134300,105440310,2985,2985,2985,2985,2
20240116,134200,105434340,2990,2990,2990,2990,0
20240116,134100,105434340,2990,2990,2990,2990,1
20240116,134000,105431350,2985,2985,2985,2985,0
20240116,133900,105431350,2985,2985,2985,2985,0
20240116,133800,105431350,2985,2985,2985,2985,0
20240116,133700,105431350,2985,2985,2985,2985,0
20240116,133600,105431350,2985,2985,2985,2985,0
20240116,133500,105431350,2985,2985,2985,2985,0
20240116,133400,105431350,2985,2985,2985,2985,58
20240116,133300,105258220,2985,2985,2985,2985,110
20240116,133200,104929870,2985,2985,2985,2985,4
20240116,133100,104917930,2985,2985,2985,2985,0
20240116,133000,104917930,2985,2985,2985,2985,58
20240116,132900,104744800,2985,2985,2985,2985,0
20240116,132800,104744800,2985,2985,2985,2985,0
20240116,132700,104744800,2985,2985,2985,2985,0
20240116,132600,104744800,2985,2985,2985,2985,45
20240116,132500,104610475,2995,2995,2995,2995,0
20240116,132400,104610475,2995,2995,2995,2995,0
20240116,132300,104610475,2995,2995,2995,2995,0
20240116,132200,104610475,2995,2995,2995,2995,0
20240116,132100,104610475,2995,2995,2995,2995,41
20240116,132000,104487680,2995,2995,2995,2995,0
20240116,131900,104487680,2995,2995,2995,2995,1
20240116,131800,104484685,2995,2995,3000,2995,71
20240116,131700,104272035,2995,2995,2995,2995,1
20240116,131600,104269040,3000,2995,3000,2995,34
20240116,131500,104167205,3000,2995,3000,2995,97
20240116,131400,103876685,2995,2995,2995,2995,1
20240116,131300,103873690,3000,3000,3000,3000,0
20240116,131200,103873690,3000,2990,3000,2990,666
20240116,131100,101877440,2995,2990,2995,2990,5
20240116,131000,101862485,2995,2990,2995,2990,3
20240116,130900,101853510,2990,2990,2990,2990,3
20240116,130800,101844540,2995,2995,2995,2995,0
20240116,130700,101844540,2995,2995,2995,2995,1
20240116,130600,101841545,2995,2995,2995,2995,51
20240116,130500,101688800,2990,2990,2990,2990,4
20240116,130400,101676840,2990,2990,2990,2990,0
20240116,130300,101676840,2990,2990,2990,2990,0
20240116,130200,101676840,2990,2990,2990,2990,1
20240116,130100,101673850,2990,2990,2990,2990,73
20240116,130000,101455580,2985,2985,2985,2985,0
20240116,125900,101455580,2985,2985,2985,2985,0
20240116,125800,101455580,2985,2985,2985,2985,0
20240116,125700,101455580,2985,2985,2985,2985,0
20240116,125600,101455580,2985,2985,2985,2985,0
20240116,125500,101455580,2985,2985,2985,2985,0
20240116,125400,101455580,2985,2985,2985,2985,0
20240116,125300,101455580,2985,2985,2985,2985,0
20240116,125200,101455580,2985,2985,2985,2985,0
20240116,125100,101455580,2985,2985,2985,2985,1
20240116,125000,101452595,2995,2995,2995,2995,0
20240116,124900,101452595,2995,2995,2995,2995,0
20240116,124800,101452595,2995,2990,2995,2990,48
20240116,124700,101309070,2990,2990,2990,2990,36
20240116,124600,101201430,2985,2985,2985,2985,0
20240116,124500,101201430,2985,2985,2985,2985,0
20240116,124400,101201430,2985,2985,2985,2985,0
20240116,124300,101201430,2985,2985,2985,2985,343
20240116,124200,100177575,2995,2995,2995,2995,0
20240116,124100,100177575,2995,2995,2995,2995,0
20240116,124000,100177575,2995,2990,2995,2990,28
20240116,123900,100093850,2990,2985,2990,2985,557
20240116,123800,98430705,2985,2985,2985,2985,2
20240116,123700,98424735,2985,2985,2985,2985,0
20240116,123600,98424735,2985,2985,2985,2985,0
20240116,123500,98424735,2985,2985,2985,2985,0
20240116,123400,98424735,2985,2985,2985,2985,0
20240116,123300,98424735,2985,2985,2985,2985,0
20240116,123200,98424735,2985,2985,2985,2985,0
20240116,123100,98424735,2985,2985,2985,2985,0
20240116,123000,98424735,2985,2985,2985,2985,300
20240116,122900,97529235,2980,2980,2980,2980,0
20240116,122800,97529235,2980,2980,2980,2980,0
20240116,122700,97529235,2980,2980,2980,2980,0
20240116,122600,97529235,2980,2980,2980,2980,0
20240116,122500,97529235,2980,2980,2980,2980,499
20240116,122400,96042215,2980,2980,2980,2980,0
20240116,122300,96042215,2980,2980,2980,2980,0
20240116,122200,96042215,2980,2980,2980,2980,0
20240116,122100,96042215,2980,2980,2980,2980,0
20240116,122000,96042215,2980,2980,2980,2980,0
20240116,121900,96042215,2980,2980,2980,2980,0
20240116,121800,96042215,2980,2980,2980,2980,0
20240116,121700,96042215,2980,2980,2980,2980,0
20240116,121600,96042215,2980,2980,2980,2980,0
20240116,121500,96042215,2980,2980,2980,2980,1
20240116,121400,96039235,2980,2980,2980,2980,0
20240116,121300,96039235,2980,2980,2980,2980,0
20240116,121200,96039235,2980,2980,2980,2980,0
20240116,121100,96039235,2980,2980,2980,2980,0
20240116,121000,96039235,2980,2980,2980,2980,0
20240116,120900,96039235,2980,2980,2980,2980,0
20240116,120800,96039235,2980,2980,2980,2980,0
20240116,120700,96039235,2980,2980,2980,2980,0
20240116,120600,96039235,2980,2980,2980,2980,0
20240116,120500,96039235,2980,2980,2980,2980,0
20240116,120400,96039235,2980,2980,2980,2980,0
20240116,120300,96039235,2980,2980,2980,2980,0
20240116,120200,96039235,2980,2980,2980,2980,2
20240116,120100,96033275,2980,2980,2980,2980,1
20240116,120000,96030295,2975,2975,2975,2975,0
20240116,115900,96030295,2975,2975,2975,2975,0
20240116,115800,96030295,2975,2975,2975,2975,0
20240116,115700,96030295,2975,2975,2975,2975,0
20240116,115600,96030295,2975,2975,2975,2975,0
20240116,115500,96030295,2975,2975,2975,2975,1
20240116,115400,96027320,2980,2980,2980,2980,2
20240116,115300,96021360,2980,2980,2980,2980,0
20240116,115200,96021360,2980,2980,2980,2980,0
20240116,115100,96021360,2980,2980,2980,2980,0
20240116,115000,96021360,2980,2980,2980,2980,0
20240116,114900,96021360,2980,2980,2980,2980,0
20240116,114800,96021360,2980,2980,2980,2980,0
20240116,114700,96021360,2980,2980,2980,2980,0
20240116,114600,96021360,2980,2980,2980,2980,0
20240116,114500,96021360,2980,2980,2980,2980,1220
20240116,114400,92385760,2970,2975,2975,2970,17
20240116,114300,92335205,2980,2980,2980,2980,0
20240116,114200,92335205,2980,2980,2980,2980,0
20240116,114100,92335205,2980,2980,2980,2980,0
20240116,114000,92335205,2980,2980,2980,2980,3
20240116,113900,92326265,2980,2980,2980,2980,10
20240116,113800,92296465,2980,2980,2980,2980,10
20240116,113700,92266665,2980,2980,2980,2980,0
20240116,113600,92266665,2980,2980,2980,2980,0
20240116,113500,92266665,2980,2980,2980,2980,0
20240116,113400,92266665,2980,2980,2980,2980,403
20240116,113300,91065725,2980,2980,2980,2980,121
20240116,113200,90705145,2980,2980,2980,2980,0
20240116,113100,90705145,2980,2980,2980,2980,0
20240116,113000,90705145,2980,2980,2980,2980,66
20240116,112900,90508465,2980,2980,2980,2980,0
20240116,112800,90508465,2980,2980,2980,2980,0
20240116,112700,90508465,2980,2980,2980,2980,0
20240116,112600,90508465,2980,2980,2980,2965,71
20240116,112500,90297275,2980,2980,2980,2980,0
20240116,112400,90297275,2980,2975,2980,2975,271
20240116,112300,89489710,2965,2970,2970,2965,366
20240116,112200,88402700,2950,2950,2950,2950,0
20240116,112100,88402700,2950,2950,2950,2950,0
20240116,112000,88402700,2950,2950,2950,2950,0
20240116,111900,88402700,2950,2950,2950,2950,0
20240116,111800,88402700,2950,2950,2950,2950,0
20240116,111700,88402700,2950,2950,2950,2950,0
20240116,111600,88402700,2950,2950,2950,2950,0
20240116,111500,88402700,2950,2950,2950,2950,0
20240116,111400,88402700,2950,2950,2950,2950,0
20240116,111300,88402700,2950,2950,2950,2950,0
20240116,111200,88402700,2950,2960,2960,2950,16
20240116,111100,88355485,2960,2960,2960,2960,0
20240116,111000,88355485,2960,2960,2960,2960,1
20240116,110900,88352525,2965,2965,2965,2965,0
20240116,110800,88352525,2965,2965,2965,2965,0
20240116,110700,88352525,2965,2965,2965,2965,0
20240116,110600,88352525,2965,2960,2965,2960,99
20240116,110500,88059480,2960,2960,2960,2960,0
20240116,110400,88059480,2960,2960,2960,2960,0
20240116,110300,88059480,2960,2960,2960,2960,10
20240116,110200,88029880,2960,2960,2960,2960,0
20240116,110100,88029880,2960,2960,2960,2960,1
20240116,110000,88026920,2955,2955,2955,2955,0
20240116,105900,88026920,2955,2955,2955,2955,0
20240116,105800,88026920,2955,2945,2955,2945,17
20240116,105700,87976845,2945,2940,2945,2940,1952
20240116,105600,82233905,2940,2940,2940,2940,0
20240116,105500,82233905,2940,2940,2940,2940,0
20240116,105400,82233905,2940,2940,2940,2940,200
20240116,105300,81645905,2940,2940,2940,2940,0
20240116,105200,81645905,2940,2940,2940,2940,0
20240116,105100,81645905,2940,2940,2940,2940,0
20240116,105000,81645905,2940,2940,2940,2940,0
20240116,104900,81645905,2940,2940,2940,2940,0
20240116,104800,81645905,2940,2940,2940,2940,0
20240116,104700,81645905,2940,2940,2940,2940,0
20240116,104600,81645905,2940,2940,2940,2940,200
20240116,104500,81057905,2940,2940,2940,2940,0
20240116,104400,81057905,2940,2940,2940,2940,0
20240116,104300,81057905,2940,2940,2940,2940,0
20240116,104200,81057905,2940,2940,2940,2940,0
20240116,104100,81057905,2940,2940,2940,2940,10
20240116,104000,81028505,2945,2945,2945,2945,0
20240116,103900,81028505,2945,2945,2945,2945,0
20240116,103800,81028505,2945,2945,2945,2945,0
20240116,103700,81028505,2945,2945,2945,2945,0
20240116,103600,81028505,2945,2945,2945,2945,0
20240116,103500,81028505,2945,2945,2945,2945,0
20240116,103400,81028505,2945,2945,2945,2945,0
20240116,103300,81028505,2945,2945,2945,2945,0
20240116,103200,81028505,2945,2945,2945,2945,0
20240116,103100,81028505,2945,2945,2945,2945,0
20240116,103000,81028505,2945,2945,2945,2945,2
20240116,102900,81022615,2945,2945,2945,2945,1
20240116,102800,81019670,2940,2940,2940,2940,0
20240116,102700,81019670,2940,2940,2940,2940,0
20240116,102600,81019670,2940,2940,2940,2940,71
20240116,102500,80810930,2940,2940,2940,2940,0
20240116,102400,80810930,2940,2940,2945,2940,19
20240116,102300,80755065,2945,2945,2945,2945,0
20240116,102200,80755065,2945,2945,2945,2945,0
20240116,102100,80755065,2945,2945,2945,2945,0
20240116,102000,80755065,2945,2945,2945,2945,0
20240116,101900,80755065,2945,2945,2945,2945,0
20240116,101800,80755065,2945,2945,2945,2945,0
20240116,101700,80755065,2945,2945,2945,2945,0
20240116,101600,80755065,2945,2945,2945,2945,0
20240116,101500,80755065,2945,2945,2945,2945,7
20240116,101400,80734450,2940,2940,2940,2940,32
20240116,101300,80640370,2930,2930,2930,2930,0
20240116,101200,80640370,2930,2930,2930,2930,0
20240116,101100,80640370,2930,2930,2930,2930,0
20240116,101000,80640370,2930,2935,2935,2930,1711
20240116,100900,75626745,2925,2925,2925,2925,0
20240116,100800,75626745,2925,2925,2925,2925,33
20240116,100700,75530220,2925,2925,2925,2925,1
20240116,100600,75527295,2930,2930,2930,2930,145
20240116,100500,75102445,2930,2930,2930,2930,5
20240116,100400,75087795,2940,2940,2940,2940,17
20240116,100300,75037815,2940,2940,2940,2940,0
20240116,100200,75037815,2940,2940,2940,2940,0
20240116,100100,75037815,2940,2930,2955,2930,38
20240116,100000,74925935,2925,2950,2950,2855,3418
20240116,095900,65001345,2960,2960,2960,2960,0
20240116,095800,65001345,2960,2960,2960,2960,0
20240116,095700,65001345,2960,2960,2960,2960,0
20240116,095600,65001345,2960,2960,2960,2955,73
20240116,095500,64785325,2965,2965,2965,2965,0
20240116,095400,64785325,2965,2965,2965,2965,0
20240116,095300,64785325,2965,2965,2965,2965,0
20240116,095200,64785325,2965,2965,2965,2965,0
20240116,095100,64785325,2965,2970,2970,2965,107
20240116,095000,64467550,2970,2970,2970,2970,8
20240116,094900,64443790,2985,2975,2985,2975,21
20240116,094800,64381275,2980,2980,2980,2980,0
20240116,094700,64381275,2980,2980,2980,2980,0
20240116,094600,64381275,2980,2985,2985,2980,468
20240116,094500,62986385,2985,2985,2985,2985,0
20240116,094400,62986385,2985,2985,2985,2985,0
20240116,094300,62986385,2985,2985,2985,2985,1020
20240116,094200,59941685,2985,2985,2985,2985,0
20240116,094100,59941685,2985,2990,2990,2985,2110
20240116,094000,53633040,3005,3005,3005,3005,0
20240116,093900,53633040,3005,3005,3005,3005,1
20240116,093800,53630035,3005,3005,3005,3005,7
20240116,093700,53609000,2990,2990,2990,2990,290
20240116,093600,52741900,2990,2990,2990,2990,0
20240116,093500,52741900,2990,2990,2990,2990,0
20240116,093400,52741900,2990,2990,2990,2990,301
20240116,093300,51841910,2995,2995,2995,2995,0
20240116,093200,51841910,2995,3000,3000,2995,129
20240116,093100,51455160,3000,3000,3000,3000,36
20240116,093000,51347160,3015,3015,3015,3015,16
20240116,092900,51298920,3010,3000,3010,3000,698
20240116,092800,49199910,3010,3010,3010,3010,0
20240116,092700,49199910,3010,3010,3010,3010,71
20240116,092600,48986200,3005,3005,3005,3005,451
20240116,092500,47630945,3005,3005,3005,3005,3
20240116,092400,47621930,3005,3010,3010,3005,607
20240116,092300,45797055,3005,3010,3010,3005,24
20240116,092200,45724860,3015,3015,3015,3015,0
20240116,092100,45724860,3015,3020,3020,3015,394
20240116,092000,44534995,3020,3015,3020,3015,440
20240116,091900,43207210,3005,3005,3005,3005,0
20240116,091800,43207210,3005,3005,3010,3005,403
20240116,091700,41996190,3010,3005,3010,3000,1636
20240116,091600,37077915,3000,2995,3000,2995,208
20240116,091500,36453950,2995,2995,2995,2995,10
20240116,091400,36424000,2995,2995,2995,2995,296
20240116,091300,35537480,2995,2995,2995,2995,610
20240116,091200,33710530,2995,3005,3005,2995,1083
20240116,091100,30465090,3005,3010,3010,3005,43
20240116,091000,30335825,3000,3005,3005,3000,1090
20240116,090900,27063335,3010,3000,3010,3000,4144
20240116,090800,14629955,3000,2990,3010,2990,1677
20240116,090700,9591600,2990,2985,2990,2985,78
20240116,090600,9358430,2985,2980,2985,2980,400
20240116,090500,8164735,2985,2985,2985,2985,0
20240116,090400,8164735,2985,2960,2985,2960,933
20240116,090300,5386975,2960,2960,2960,2960,1
20240116,090200,5384015,2960,2955,2960,2955,265
20240116,090100,4600910,2950,2950,2950,2950,0
20240116,090000,4600910,2950,2930,2950,2930,1564