KissMeData/089150/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,200000,76652090,2890,2890,2890,2890,612
20240118,195900,76652090,2890,2890,2890,2890,0
20240118,195800,76652090,2890,2890,2890,2890,0
20240118,195700,76652090,2890,2890,2890,2890,0
20240118,195600,76652090,2890,2890,2890,2890,0
20240118,195500,76652090,2890,2890,2890,2890,0
20240118,195400,76652090,2890,2890,2890,2890,0
20240118,195300,76652090,2890,2890,2890,2890,0
20240118,195200,76652090,2890,2890,2890,2890,0
20240118,195100,76652090,2890,2890,2890,2890,0
20240118,195000,76652090,2890,2890,2890,2890,0
20240118,194900,76652090,2890,2890,2890,2890,0
20240118,194800,76652090,2890,2890,2890,2890,0
20240118,194700,76652090,2890,2890,2890,2890,0
20240118,194600,76652090,2890,2890,2890,2890,0
20240118,194500,76652090,2890,2890,2890,2890,0
20240118,194400,76652090,2890,2890,2890,2890,0
20240118,194300,76652090,2890,2890,2890,2890,0
20240118,194200,76652090,2890,2890,2890,2890,0
20240118,194100,76652090,2890,2890,2890,2890,0
20240118,194000,76652090,2890,2890,2890,2890,0
20240118,193900,76652090,2890,2890,2890,2890,0
20240118,193800,76652090,2890,2890,2890,2890,0
20240118,193700,76652090,2890,2890,2890,2890,0
20240118,193600,76652090,2890,2890,2890,2890,0
20240118,193500,76652090,2890,2890,2890,2890,0
20240118,193400,76652090,2890,2890,2890,2890,0
20240118,193300,76652090,2890,2890,2890,2890,0
20240118,193200,76652090,2890,2890,2890,2890,0
20240118,193100,76652090,2890,2890,2890,2890,0
20240118,193000,76652090,2890,2890,2890,2890,612
20240118,192900,76652090,2890,2890,2890,2890,0
20240118,192800,76652090,2890,2890,2890,2890,0
20240118,192700,76652090,2890,2890,2890,2890,0
20240118,192600,76652090,2890,2890,2890,2890,0
20240118,192500,76652090,2890,2890,2890,2890,0
20240118,192400,76652090,2890,2890,2890,2890,0
20240118,192300,76652090,2890,2890,2890,2890,0
20240118,192200,76652090,2890,2890,2890,2890,0
20240118,192100,76652090,2890,2890,2890,2890,0
20240118,192000,76652090,2890,2890,2890,2890,0
20240118,191900,76652090,2890,2890,2890,2890,0
20240118,191800,76652090,2890,2890,2890,2890,0
20240118,191700,76652090,2890,2890,2890,2890,0
20240118,191600,76652090,2890,2890,2890,2890,0
20240118,191500,76652090,2890,2890,2890,2890,0
20240118,191400,76652090,2890,2890,2890,2890,0
20240118,191300,76652090,2890,2890,2890,2890,0
20240118,191200,76652090,2890,2890,2890,2890,0
20240118,191100,76652090,2890,2890,2890,2890,0
20240118,191000,76652090,2890,2890,2890,2890,0
20240118,190900,76652090,2890,2890,2890,2890,0
20240118,190800,76652090,2890,2890,2890,2890,0
20240118,190700,76652090,2890,2890,2890,2890,0
20240118,190600,76652090,2890,2890,2890,2890,0
20240118,190500,76652090,2890,2890,2890,2890,0
20240118,190400,76652090,2890,2890,2890,2890,0
20240118,190300,76652090,2890,2890,2890,2890,0
20240118,190200,76652090,2890,2890,2890,2890,0
20240118,190100,76652090,2890,2890,2890,2890,0
20240118,190000,76652090,2890,2890,2890,2890,612
20240118,185900,76652090,2890,2890,2890,2890,0
20240118,185800,76652090,2890,2890,2890,2890,0
20240118,185700,76652090,2890,2890,2890,2890,0
20240118,185600,76652090,2890,2890,2890,2890,0
20240118,185500,76652090,2890,2890,2890,2890,0
20240118,185400,76652090,2890,2890,2890,2890,0
20240118,185300,76652090,2890,2890,2890,2890,0
20240118,185200,76652090,2890,2890,2890,2890,0
20240118,185100,76652090,2890,2890,2890,2890,0
20240118,185000,76652090,2890,2890,2890,2890,0
20240118,184900,76652090,2890,2890,2890,2890,0
20240118,184800,76652090,2890,2890,2890,2890,0
20240118,184700,76652090,2890,2890,2890,2890,0
20240118,184600,76652090,2890,2890,2890,2890,0
20240118,184500,76652090,2890,2890,2890,2890,0
20240118,184400,76652090,2890,2890,2890,2890,0
20240118,184300,76652090,2890,2890,2890,2890,0
20240118,184200,76652090,2890,2890,2890,2890,0
20240118,184100,76652090,2890,2890,2890,2890,0
20240118,184000,76652090,2890,2890,2890,2890,0
20240118,183900,76652090,2890,2890,2890,2890,0
20240118,183800,76652090,2890,2890,2890,2890,0
20240118,183700,76652090,2890,2890,2890,2890,0
20240118,183600,76652090,2890,2890,2890,2890,0
20240118,183500,76652090,2890,2890,2890,2890,0
20240118,183400,76652090,2890,2890,2890,2890,0
20240118,183300,76652090,2890,2890,2890,2890,0
20240118,183200,76652090,2890,2890,2890,2890,0
20240118,183100,76652090,2890,2890,2890,2890,0
20240118,183000,76652090,2890,2890,2890,2890,612
20240118,182900,76652090,2890,2890,2890,2890,0
20240118,182800,76652090,2890,2890,2890,2890,0
20240118,182700,76652090,2890,2890,2890,2890,0
20240118,182600,76652090,2890,2890,2890,2890,0
20240118,182500,76652090,2890,2890,2890,2890,0
20240118,182400,76652090,2890,2890,2890,2890,0
20240118,182300,76652090,2890,2890,2890,2890,0
20240118,182200,76652090,2890,2890,2890,2890,0
20240118,182100,76652090,2890,2890,2890,2890,0
20240118,182000,76652090,2890,2890,2890,2890,0
20240118,181900,76652090,2890,2890,2890,2890,0
20240118,181800,76652090,2890,2890,2890,2890,0
20240118,181700,76652090,2890,2890,2890,2890,0
20240118,181600,76652090,2890,2890,2890,2890,0
20240118,181500,76652090,2890,2890,2890,2890,0
20240118,181400,76652090,2890,2890,2890,2890,0
20240118,181300,76652090,2890,2890,2890,2890,0
20240118,181200,76652090,2890,2890,2890,2890,0
20240118,181100,76652090,2890,2890,2890,2890,0
20240118,181000,76652090,2890,2890,2890,2890,0
20240118,180900,76652090,2890,2890,2890,2890,0
20240118,180800,76652090,2890,2890,2890,2890,0
20240118,180700,76652090,2890,2890,2890,2890,0
20240118,180600,76652090,2890,2890,2890,2890,0
20240118,180500,76652090,2890,2890,2890,2890,0
20240118,180400,76652090,2890,2890,2890,2890,0
20240118,180300,76652090,2890,2890,2890,2890,0
20240118,180200,76652090,2890,2890,2890,2890,0
20240118,180100,76652090,2890,2890,2890,2890,0
20240118,180000,76652090,2890,2890,2890,2890,612
20240118,175900,76652090,2890,2890,2890,2890,0
20240118,175800,76652090,2890,2890,2890,2890,0
20240118,175700,76652090,2890,2890,2890,2890,0
20240118,175600,76652090,2890,2890,2890,2890,0
20240118,175500,76652090,2890,2890,2890,2890,0
20240118,175400,76652090,2890,2890,2890,2890,0
20240118,175300,76652090,2890,2890,2890,2890,0
20240118,175200,76652090,2890,2890,2890,2890,0
20240118,175100,76652090,2890,2890,2890,2890,0
20240118,175000,76652090,2890,2890,2890,2890,0
20240118,174900,76652090,2890,2890,2890,2890,0
20240118,174800,76652090,2890,2890,2890,2890,0
20240118,174700,76652090,2890,2890,2890,2890,0
20240118,174600,76652090,2890,2890,2890,2890,0
20240118,174500,76652090,2890,2890,2890,2890,0
20240118,174400,76652090,2890,2890,2890,2890,0
20240118,174300,76652090,2890,2890,2890,2890,0
20240118,174200,76652090,2890,2890,2890,2890,0
20240118,174100,76652090,2890,2890,2890,2890,0
20240118,174000,76652090,2890,2890,2890,2890,0
20240118,173900,76652090,2890,2890,2890,2890,0
20240118,173800,76652090,2890,2890,2890,2890,0
20240118,173700,76652090,2890,2890,2890,2890,0
20240118,173600,76652090,2890,2890,2890,2890,0
20240118,173500,76652090,2890,2890,2890,2890,0
20240118,173400,76652090,2890,2890,2890,2890,0
20240118,173300,76652090,2890,2890,2890,2890,0
20240118,173200,76652090,2890,2890,2890,2890,0
20240118,173100,76652090,2890,2890,2890,2890,0
20240118,173000,76652090,2890,2890,2890,2890,612
20240118,172900,76652090,2890,2890,2890,2890,0
20240118,172800,76652090,2890,2890,2890,2890,0
20240118,172700,76652090,2890,2890,2890,2890,0
20240118,172600,76652090,2890,2890,2890,2890,0
20240118,172500,76652090,2890,2890,2890,2890,0
20240118,172400,76652090,2890,2890,2890,2890,0
20240118,172300,76652090,2890,2890,2890,2890,0
20240118,172200,76652090,2890,2890,2890,2890,0
20240118,172100,76652090,2890,2890,2890,2890,0
20240118,172000,76652090,2890,2890,2890,2890,0
20240118,171900,76652090,2890,2890,2890,2890,0
20240118,171800,76652090,2890,2890,2890,2890,0
20240118,171700,76652090,2890,2890,2890,2890,0
20240118,171600,76652090,2890,2890,2890,2890,0
20240118,171500,76652090,2890,2890,2890,2890,0
20240118,171400,76652090,2890,2890,2890,2890,0
20240118,171300,76652090,2890,2890,2890,2890,0
20240118,171200,76652090,2890,2890,2890,2890,0
20240118,171100,76652090,2890,2890,2890,2890,0
20240118,171000,76652090,2890,2890,2890,2890,0
20240118,170900,76652090,2890,2890,2890,2890,0
20240118,170800,76652090,2890,2890,2890,2890,0
20240118,170700,76652090,2890,2890,2890,2890,0
20240118,170600,76652090,2890,2890,2890,2890,0
20240118,170500,76652090,2890,2890,2890,2890,0
20240118,170400,76652090,2890,2890,2890,2890,0
20240118,170300,76652090,2890,2890,2890,2890,0
20240118,170200,76652090,2890,2890,2890,2890,0
20240118,170100,76652090,2890,2890,2890,2890,0
20240118,170000,76652090,2890,2890,2890,2890,612
20240118,165900,76652090,2890,2890,2890,2890,0
20240118,165800,76652090,2890,2890,2890,2890,0
20240118,165700,76652090,2890,2890,2890,2890,0
20240118,165600,76652090,2890,2890,2890,2890,0
20240118,165500,76652090,2890,2890,2890,2890,0
20240118,165400,76652090,2890,2890,2890,2890,0
20240118,165300,76652090,2890,2890,2890,2890,0
20240118,165200,76652090,2890,2890,2890,2890,0
20240118,165100,76652090,2890,2890,2890,2890,0
20240118,165000,76652090,2890,2890,2890,2890,0
20240118,164900,76652090,2890,2890,2890,2890,0
20240118,164800,76652090,2890,2890,2890,2890,0
20240118,164700,76652090,2890,2890,2890,2890,0
20240118,164600,76652090,2890,2890,2890,2890,0
20240118,164500,76652090,2890,2890,2890,2890,0
20240118,164400,76652090,2890,2890,2890,2890,0
20240118,164300,76652090,2890,2890,2890,2890,0
20240118,164200,76652090,2890,2890,2890,2890,0
20240118,164100,76652090,2890,2890,2890,2890,0
20240118,164000,76652090,2890,2890,2890,2890,0
20240118,163900,76652090,2890,2890,2890,2890,0
20240118,163800,76652090,2890,2890,2890,2890,0
20240118,163700,76652090,2890,2890,2890,2890,0
20240118,163600,76652090,2890,2890,2890,2890,0
20240118,163500,76652090,2890,2890,2890,2890,0
20240118,163400,76652090,2890,2890,2890,2890,0
20240118,163300,76652090,2890,2890,2890,2890,0
20240118,163200,76652090,2890,2890,2890,2890,0
20240118,163100,76652090,2890,2890,2890,2890,0
20240118,163000,76652090,2890,2890,2890,2890,612
20240118,162900,76652090,2890,2890,2890,2890,0
20240118,162800,76652090,2890,2890,2890,2890,0
20240118,162700,76652090,2890,2890,2890,2890,0
20240118,162600,76652090,2890,2890,2890,2890,0
20240118,162500,76652090,2890,2890,2890,2890,0
20240118,162400,76652090,2890,2890,2890,2890,0
20240118,162300,76652090,2890,2890,2890,2890,0
20240118,162200,76652090,2890,2890,2890,2890,0
20240118,162100,76652090,2890,2890,2890,2890,0
20240118,162000,76652090,2890,2890,2890,2890,0
20240118,161900,76652090,2890,2890,2890,2890,0
20240118,161800,76652090,2890,2890,2890,2890,0
20240118,161700,76652090,2890,2890,2890,2890,0
20240118,161600,76652090,2890,2890,2890,2890,0
20240118,161500,76652090,2890,2890,2890,2890,0
20240118,161400,76652090,2890,2890,2890,2890,0
20240118,161300,76652090,2890,2890,2890,2890,0
20240118,161200,76652090,2890,2890,2890,2890,0
20240118,161100,76652090,2890,2890,2890,2890,0
20240118,161000,76652090,2890,2890,2890,2890,0
20240118,160900,76652090,2890,2890,2890,2890,0
20240118,160800,76652090,2890,2890,2890,2890,0
20240118,160700,76652090,2890,2890,2890,2890,0
20240118,160600,76652090,2890,2890,2890,2890,0
20240118,160500,76652090,2890,2890,2890,2890,0
20240118,160400,76652090,2890,2890,2890,2890,0
20240118,160300,76652090,2890,2890,2890,2890,0
20240118,160200,76652090,2890,2890,2890,2890,0
20240118,160100,76652090,2890,2890,2890,2890,0
20240118,160000,76652090,2890,2890,2890,2890,612
20240118,155900,76652090,2890,2890,2890,2890,0
20240118,155800,76652090,2890,2890,2890,2890,0
20240118,155700,76652090,2890,2890,2890,2890,0
20240118,155600,76652090,2890,2890,2890,2890,0
20240118,155500,76652090,2890,2890,2890,2890,0
20240118,155400,76652090,2890,2890,2890,2890,0
20240118,155300,76652090,2890,2890,2890,2890,0
20240118,155200,76652090,2890,2890,2890,2890,0
20240118,155100,76652090,2890,2890,2890,2890,0
20240118,155000,76652090,2890,2890,2890,2890,0
20240118,154900,76652090,2890,2890,2890,2890,0
20240118,154800,76652090,2890,2890,2890,2890,0
20240118,154700,76652090,2890,2890,2890,2890,0
20240118,154600,76652090,2890,2890,2890,2890,0
20240118,154500,76652090,2890,2890,2890,2890,0
20240118,154400,76652090,2890,2890,2890,2890,0
20240118,154300,76652090,2890,2890,2890,2890,0
20240118,154200,76652090,2890,2890,2890,2890,0
20240118,154100,76652090,2890,2890,2890,2890,0
20240118,154000,76652090,2890,2890,2890,2890,0
20240118,153900,76652090,2890,2890,2890,2890,0
20240118,153800,76652090,2890,2890,2890,2890,0
20240118,153700,76652090,2890,2890,2890,2890,0
20240118,153600,76652090,2890,2890,2890,2890,0
20240118,153500,76652090,2890,2890,2890,2890,0
20240118,153400,76652090,2890,2890,2890,2890,0
20240118,153300,76652090,2890,2890,2890,2890,0
20240118,153200,76652090,2890,2890,2890,2890,0
20240118,153100,76652090,2890,2890,2890,2890,0
20240118,153000,76652090,2890,2890,2890,2890,1224
20240118,152900,74883410,2890,2890,2890,2890,0
20240118,152800,74883410,2890,2890,2890,2890,0
20240118,152700,74883410,2890,2890,2890,2890,0
20240118,152600,74883410,2890,2890,2890,2890,0
20240118,152500,74883410,2890,2890,2890,2890,0
20240118,152400,74883410,2890,2890,2890,2890,0
20240118,152300,74883410,2890,2890,2890,2890,0
20240118,152200,74883410,2890,2890,2890,2890,0
20240118,152100,74883410,2890,2890,2890,2890,0
20240118,152000,74883410,2890,2890,2890,2890,0
20240118,151900,74883410,2890,2890,2890,2890,3
20240118,151800,74874740,2890,2890,2890,2865,190
20240118,151700,74325665,2890,2890,2890,2890,10
20240118,151600,74296765,2890,2865,2890,2865,30
20240118,151500,74210765,2860,2860,2860,2860,0
20240118,151400,74210765,2860,2860,2860,2860,0
20240118,151300,74210765,2860,2860,2860,2860,0
20240118,151200,74210765,2860,2860,2860,2860,0
20240118,151100,74210765,2860,2875,2875,2860,1036
20240118,151000,71239750,2880,2880,2880,2880,0
20240118,150900,71239750,2880,2880,2880,2880,0
20240118,150800,71239750,2880,2880,2880,2880,465
20240118,150700,69900550,2890,2890,2890,2890,0
20240118,150600,69900550,2890,2890,2890,2890,0
20240118,150500,69900550,2890,2890,2890,2890,0
20240118,150400,69900550,2890,2890,2890,2890,5
20240118,150300,69886100,2890,2890,2890,2890,0
20240118,150200,69886100,2890,2890,2890,2890,0
20240118,150100,69886100,2890,2890,2890,2890,0
20240118,150000,69886100,2890,2890,2890,2890,3
20240118,145900,69877430,2865,2865,2865,2865,0
20240118,145800,69877430,2865,2865,2865,2865,1
20240118,145700,69874565,2890,2890,2890,2890,0
20240118,145600,69874565,2890,2890,2890,2890,0
20240118,145500,69874565,2890,2890,2890,2890,0
20240118,145400,69874565,2890,2890,2890,2890,0
20240118,145300,69874565,2890,2890,2890,2890,0
20240118,145200,69874565,2890,2890,2890,2890,110
20240118,145100,69556665,2895,2895,2895,2895,0
20240118,145000,69556665,2895,2895,2895,2895,0
20240118,144900,69556665,2895,2895,2895,2895,0
20240118,144800,69556665,2895,2880,2895,2880,200
20240118,144700,68980095,2895,2895,2895,2895,0
20240118,144600,68980095,2895,2895,2895,2895,0
20240118,144500,68980095,2895,2895,2895,2895,0
20240118,144400,68980095,2895,2895,2895,2895,0
20240118,144300,68980095,2895,2895,2895,2895,0
20240118,144200,68980095,2895,2895,2895,2895,0
20240118,144100,68980095,2895,2895,2895,2895,0
20240118,144000,68980095,2895,2885,2895,2885,174
20240118,143900,68476465,2880,2880,2880,2880,1
20240118,143800,68473585,2860,2870,2870,2860,141
20240118,143700,68069120,2865,2865,2865,2865,4
20240118,143600,68057660,2865,2865,2865,2865,0
20240118,143500,68057660,2865,2865,2865,2865,0
20240118,143400,68057660,2865,2865,2865,2865,0
20240118,143300,68057660,2865,2865,2865,2865,30
20240118,143200,67971710,2865,2865,2865,2865,0
20240118,143100,67971710,2865,2865,2865,2865,0
20240118,143000,67971710,2865,2865,2865,2865,0
20240118,142900,67971710,2865,2865,2865,2865,0
20240118,142800,67971710,2865,2865,2865,2865,0
20240118,142700,67971710,2865,2865,2865,2865,0
20240118,142600,67971710,2865,2865,2865,2865,0
20240118,142500,67971710,2865,2865,2865,2865,0
20240118,142400,67971710,2865,2865,2865,2865,0
20240118,142300,67971710,2865,2865,2865,2865,0
20240118,142200,67971710,2865,2865,2865,2865,0
20240118,142100,67971710,2865,2865,2865,2865,0
20240118,142000,67971710,2865,2865,2865,2865,0
20240118,141900,67971710,2865,2865,2865,2865,0
20240118,141800,67971710,2865,2865,2865,2865,0
20240118,141700,67971710,2865,2865,2865,2865,0
20240118,141600,67971710,2865,2865,2865,2865,0
20240118,141500,67971710,2865,2865,2865,2865,0
20240118,141400,67971710,2865,2865,2865,2865,0
20240118,141300,67971710,2865,2865,2865,2865,0
20240118,141200,67971710,2865,2865,2865,2865,0
20240118,141100,67971710,2865,2865,2865,2865,0
20240118,141000,67971710,2865,2865,2865,2865,0
20240118,140900,67971710,2865,2865,2865,2865,0
20240118,140800,67971710,2865,2865,2865,2865,0
20240118,140700,67971710,2865,2865,2865,2865,0
20240118,140600,67971710,2865,2865,2865,2865,0
20240118,140500,67971710,2865,2865,2865,2865,0
20240118,140400,67971710,2865,2865,2865,2865,0
20240118,140300,67971710,2865,2865,2865,2865,627
20240118,140200,66175355,2855,2855,2855,2855,0
20240118,140100,66175355,2855,2855,2855,2855,0
20240118,140000,66175355,2855,2855,2855,2855,0
20240118,135900,66175355,2855,2855,2855,2855,0
20240118,135800,66175355,2855,2855,2855,2855,0
20240118,135700,66175355,2855,2865,2865,2855,31
20240118,135600,66086840,2855,2855,2855,2855,0
20240118,135500,66086840,2855,2860,2860,2855,1357
20240118,135400,62206820,2860,2860,2860,2860,0
20240118,135300,62206820,2860,2865,2865,2860,1220
20240118,135200,58717595,2860,2860,2860,2860,0
20240118,135100,58717595,2860,2870,2870,2860,1749
20240118,135000,53707960,2875,2875,2875,2875,0
20240118,134900,53707960,2875,2875,2875,2875,0
20240118,134800,53707960,2875,2875,2875,2875,0
20240118,134700,53707960,2875,2875,2875,2875,35
20240118,134600,53607335,2875,2875,2875,2875,0
20240118,134500,53607335,2875,2875,2875,2875,0
20240118,134400,53607335,2875,2875,2875,2875,0
20240118,134300,53607335,2875,2875,2875,2875,500
20240118,134200,52169835,2885,2885,2885,2885,173
20240118,134100,51670730,2890,2890,2890,2890,0
20240118,134000,51670730,2890,2890,2890,2890,0
20240118,133900,51670730,2890,2890,2890,2890,0
20240118,133800,51670730,2890,2890,2890,2890,0
20240118,133700,51670730,2890,2890,2890,2890,0
20240118,133600,51670730,2890,2890,2890,2890,0
20240118,133500,51670730,2890,2890,2890,2890,0
20240118,133400,51670730,2890,2890,2890,2890,10
20240118,133300,51641830,2890,2890,2890,2890,0
20240118,133200,51641830,2890,2890,2890,2890,0
20240118,133100,51641830,2890,2890,2890,2890,0
20240118,133000,51641830,2890,2890,2890,2890,0
20240118,132900,51641830,2890,2890,2890,2890,52
20240118,132800,51491550,2880,2890,2890,2880,600
20240118,132700,49762330,2890,2890,2890,2890,0
20240118,132600,49762330,2890,2890,2890,2890,0
20240118,132500,49762330,2890,2890,2890,2890,0
20240118,132400,49762330,2890,2890,2890,2890,0
20240118,132300,49762330,2890,2890,2890,2890,0
20240118,132200,49762330,2890,2890,2890,2890,0
20240118,132100,49762330,2890,2890,2890,2890,13
20240118,132000,49724760,2890,2890,2890,2890,0
20240118,131900,49724760,2890,2890,2890,2890,54
20240118,131800,49568700,2885,2885,2885,2885,41
20240118,131700,49450415,2890,2890,2890,2890,0
20240118,131600,49450415,2890,2890,2890,2890,0
20240118,131500,49450415,2890,2890,2890,2890,0
20240118,131400,49450415,2890,2890,2890,2890,0
20240118,131300,49450415,2890,2890,2890,2890,0
20240118,131200,49450415,2890,2890,2890,2890,0
20240118,131100,49450415,2890,2890,2890,2890,0
20240118,131000,49450415,2890,2890,2890,2890,0
20240118,130900,49450415,2890,2890,2890,2890,0
20240118,130800,49450415,2890,2890,2890,2890,0
20240118,130700,49450415,2890,2890,2890,2890,0
20240118,130600,49450415,2890,2890,2890,2890,0
20240118,130500,49450415,2890,2890,2890,2890,0
20240118,130400,49450415,2890,2890,2890,2890,3
20240118,130300,49441745,2890,2890,2890,2890,0
20240118,130200,49441745,2890,2890,2890,2890,3
20240118,130100,49433075,2890,2890,2890,2890,27
20240118,130000,49355045,2890,2890,2890,2890,0
20240118,125900,49355045,2890,2890,2890,2890,0
20240118,125800,49355045,2890,2890,2890,2890,0
20240118,125700,49355045,2890,2890,2890,2890,0
20240118,125600,49355045,2890,2890,2890,2890,178
20240118,125500,48840625,2890,2890,2890,2890,0
20240118,125400,48840625,2890,2890,2890,2890,0
20240118,125300,48840625,2890,2890,2890,2890,0
20240118,125200,48840625,2890,2890,2890,2890,0
20240118,125100,48840625,2890,2890,2890,2890,0
20240118,125000,48840625,2890,2895,2895,2890,34
20240118,124900,48742360,2890,2890,2890,2890,0
20240118,124800,48742360,2890,2890,2890,2890,0
20240118,124700,48742360,2890,2890,2890,2890,0
20240118,124600,48742360,2890,2890,2890,2890,0
20240118,124500,48742360,2890,2890,2890,2890,0
20240118,124400,48742360,2890,2890,2890,2890,0
20240118,124300,48742360,2890,2890,2890,2890,0
20240118,124200,48742360,2890,2890,2890,2890,0
20240118,124100,48742360,2890,2890,2890,2890,0
20240118,124000,48742360,2890,2890,2890,2890,0
20240118,123900,48742360,2890,2890,2890,2890,0
20240118,123800,48742360,2890,2890,2890,2890,0
20240118,123700,48742360,2890,2890,2890,2890,0
20240118,123600,48742360,2890,2890,2890,2890,0
20240118,123500,48742360,2890,2890,2890,2890,0
20240118,123400,48742360,2890,2890,2890,2890,0
20240118,123300,48742360,2890,2890,2890,2890,0
20240118,123200,48742360,2890,2890,2890,2890,0
20240118,123100,48742360,2890,2890,2890,2890,0
20240118,123000,48742360,2890,2890,2890,2890,280
20240118,122900,47933160,2890,2890,2890,2890,0
20240118,122800,47933160,2890,2890,2890,2890,0
20240118,122700,47933160,2890,2890,2890,2890,0
20240118,122600,47933160,2890,2890,2890,2890,0
20240118,122500,47933160,2890,2890,2890,2890,0
20240118,122400,47933160,2890,2890,2890,2890,0
20240118,122300,47933160,2890,2890,2890,2890,0
20240118,122200,47933160,2890,2890,2890,2890,0
20240118,122100,47933160,2890,2890,2890,2890,0
20240118,122000,47933160,2890,2890,2890,2890,0
20240118,121900,47933160,2890,2890,2890,2890,0
20240118,121800,47933160,2890,2890,2890,2890,0
20240118,121700,47933160,2890,2890,2890,2890,0
20240118,121600,47933160,2890,2890,2890,2890,0
20240118,121500,47933160,2890,2890,2890,2890,0
20240118,121400,47933160,2890,2890,2890,2890,0
20240118,121300,47933160,2890,2890,2890,2890,136
20240118,121200,47540120,2895,2895,2895,2895,0
20240118,121100,47540120,2895,2895,2895,2895,7
20240118,121000,47519855,2905,2905,2905,2905,0
20240118,120900,47519855,2905,2905,2905,2905,0
20240118,120800,47519855,2905,2905,2905,2905,0
20240118,120700,47519855,2905,2905,2905,2905,0
20240118,120600,47519855,2905,2905,2905,2905,0
20240118,120500,47519855,2905,2905,2905,2905,0
20240118,120400,47519855,2905,2905,2905,2905,0
20240118,120300,47519855,2905,2905,2905,2905,0
20240118,120200,47519855,2905,2905,2905,2905,0
20240118,120100,47519855,2905,2905,2905,2905,0
20240118,120000,47519855,2905,2905,2905,2905,0
20240118,115900,47519855,2905,2905,2905,2905,0
20240118,115800,47519855,2905,2905,2905,2905,1
20240118,115700,47516950,2895,2895,2895,2895,0
20240118,115600,47516950,2895,2895,2895,2895,100
20240118,115500,47227450,2900,2900,2900,2900,400
20240118,115400,46067450,2905,2905,2905,2905,1
20240118,115300,46064545,2900,2900,2900,2900,1
20240118,115200,46061645,2905,2905,2905,2905,0
20240118,115100,46061645,2905,2905,2905,2905,0
20240118,115000,46061645,2905,2905,2905,2905,0
20240118,114900,46061645,2905,2905,2905,2905,1
20240118,114800,46058740,2900,2900,2900,2900,0
20240118,114700,46058740,2900,2900,2900,2900,100
20240118,114600,45768740,2895,2895,2895,2895,0
20240118,114500,45768740,2895,2900,2900,2895,279
20240118,114400,44960175,2905,2905,2905,2905,1
20240118,114300,44957270,2905,2905,2905,2905,3
20240118,114200,44948555,2910,2910,2910,2910,0
20240118,114100,44948555,2910,2910,2910,2910,0
20240118,114000,44948555,2910,2910,2910,2910,0
20240118,113900,44948555,2910,2905,2910,2905,348
20240118,113800,43935895,2905,2905,2905,2905,2
20240118,113700,43930085,2900,2900,2900,2900,4
20240118,113600,43918485,2900,2900,2900,2900,6
20240118,113500,43901085,2905,2905,2905,2905,198
20240118,113400,43325895,2910,2910,2910,2910,0
20240118,113300,43325895,2910,2910,2910,2910,0
20240118,113200,43325895,2910,2910,2910,2910,1
20240118,113100,43322985,2910,2910,2910,2910,0
20240118,113000,43322985,2910,2910,2910,2910,120
20240118,112900,42973785,2915,2910,2915,2910,30
20240118,112800,42886385,2910,2910,2910,2910,100
20240118,112700,42595385,2910,2905,2910,2905,612
20240118,112600,40816975,2905,2905,2905,2905,0
20240118,112500,40816975,2905,2905,2905,2905,10
20240118,112400,40787925,2900,2900,2900,2900,168
20240118,112300,40300725,2895,2885,2895,2885,620
20240118,112200,38509750,2875,2875,2875,2875,0
20240118,112100,38509750,2875,2880,2880,2875,32
20240118,112000,38417695,2885,2885,2885,2885,0
20240118,111900,38417695,2885,2885,2885,2885,0
20240118,111800,38417695,2885,2885,2885,2885,0
20240118,111700,38417695,2885,2885,2885,2885,0
20240118,111600,38417695,2885,2885,2885,2885,1
20240118,111500,38414810,2885,2885,2885,2885,0
20240118,111400,38414810,2885,2885,2885,2885,0
20240118,111300,38414810,2885,2880,2885,2880,6
20240118,111200,38397505,2885,2885,2885,2885,11
20240118,111100,38365770,2885,2885,2885,2885,0
20240118,111000,38365770,2885,2885,2885,2885,0
20240118,110900,38365770,2885,2885,2885,2885,0
20240118,110800,38365770,2885,2885,2885,2885,0
20240118,110700,38365770,2885,2885,2885,2885,15
20240118,110600,38322495,2885,2885,2885,2885,0
20240118,110500,38322495,2885,2885,2885,2885,1
20240118,110400,38319610,2885,2885,2885,2885,0
20240118,110300,38319610,2885,2885,2885,2885,0
20240118,110200,38319610,2885,2885,2885,2885,0
20240118,110100,38319610,2885,2885,2885,2885,0
20240118,110000,38319610,2885,2885,2885,2885,0
20240118,105900,38319610,2885,2885,2885,2885,0
20240118,105800,38319610,2885,2885,2885,2885,1
20240118,105700,38316725,2885,2885,2885,2885,0
20240118,105600,38316725,2885,2885,2885,2885,0
20240118,105500,38316725,2885,2885,2885,2885,2
20240118,105400,38310955,2875,2875,2875,2875,0
20240118,105300,38310955,2875,2875,2875,2875,0
20240118,105200,38310955,2875,2875,2875,2875,70
20240118,105100,38109705,2885,2885,2885,2885,0
20240118,105000,38109705,2885,2885,2885,2885,0
20240118,104900,38109705,2885,2885,2885,2885,0
20240118,104800,38109705,2885,2885,2885,2885,0
20240118,104700,38109705,2885,2885,2885,2885,1
20240118,104600,38106820,2885,2885,2885,2885,0
20240118,104500,38106820,2885,2885,2885,2885,0
20240118,104400,38106820,2885,2885,2885,2885,0
20240118,104300,38106820,2885,2885,2885,2885,0
20240118,104200,38106820,2885,2885,2885,2885,11
20240118,104100,38075085,2880,2885,2885,2880,522
20240118,104000,36569120,2885,2885,2885,2885,0
20240118,103900,36569120,2885,2885,2885,2885,0
20240118,103800,36569120,2885,2885,2885,2885,0
20240118,103700,36569120,2885,2885,2885,2885,0
20240118,103600,36569120,2885,2885,2885,2885,0
20240118,103500,36569120,2885,2885,2885,2885,0
20240118,103400,36569120,2885,2885,2885,2885,500
20240118,103300,35126620,2885,2885,2885,2885,0
20240118,103200,35126620,2885,2885,2885,2885,400
20240118,103100,33972620,2885,2885,2885,2885,436
20240118,103000,32714760,2890,2890,2890,2890,1
20240118,102900,32711870,2890,2890,2890,2890,10
20240118,102800,32682970,2890,2890,2890,2890,21
20240118,102700,32622280,2890,2890,2890,2890,1
20240118,102600,32619390,2890,2890,2890,2890,0
20240118,102500,32619390,2890,2890,2890,2890,1
20240118,102400,32616500,2885,2885,2885,2885,0
20240118,102300,32616500,2885,2885,2885,2885,1
20240118,102200,32613615,2890,2890,2890,2890,0
20240118,102100,32613615,2890,2885,2890,2885,723
20240118,102000,30527755,2885,2885,2885,2885,0
20240118,101900,30527755,2885,2885,2885,2885,0
20240118,101800,30527755,2885,2885,2885,2885,0
20240118,101700,30527755,2885,2885,2885,2885,0
20240118,101600,30527755,2885,2885,2885,2885,0
20240118,101500,30527755,2885,2885,2885,2885,0
20240118,101400,30527755,2885,2885,2885,2885,0
20240118,101300,30527755,2885,2885,2885,2885,0
20240118,101200,30527755,2885,2880,2885,2880,5
20240118,101100,30513350,2880,2880,2880,2880,0
20240118,101000,30513350,2880,2880,2880,2880,200
20240118,100900,29937350,2880,2880,2880,2880,191
20240118,100800,29387270,2885,2885,2885,2885,1
20240118,100700,29384385,2885,2885,2885,2885,0
20240118,100600,29384385,2885,2885,2885,2885,0
20240118,100500,29384385,2885,2885,2885,2885,100
20240118,100400,29095885,2885,2885,2885,2885,0
20240118,100300,29095885,2885,2885,2885,2885,0
20240118,100200,29095885,2885,2885,2885,2885,0
20240118,100100,29095885,2885,2885,2885,2885,0
20240118,100000,29095885,2885,2885,2885,2885,2
20240118,095900,29090115,2885,2880,2885,2880,101
20240118,095800,28799230,2890,2890,2890,2890,0
20240118,095700,28799230,2890,2890,2890,2890,0
20240118,095600,28799230,2890,2890,2890,2890,0
20240118,095500,28799230,2890,2890,2890,2890,0
20240118,095400,28799230,2890,2890,2890,2890,0
20240118,095300,28799230,2890,2890,2890,2890,0
20240118,095200,28799230,2890,2890,2890,2890,0
20240118,095100,28799230,2890,2890,2890,2890,17
20240118,095000,28750100,2890,2890,2890,2890,17
20240118,094900,28700970,2885,2885,2885,2885,0
20240118,094800,28700970,2885,2885,2885,2885,0
20240118,094700,28700970,2885,2885,2885,2885,5
20240118,094600,28686545,2880,2890,2890,2880,12
20240118,094500,28651885,2890,2885,2890,2885,2
20240118,094400,28646110,2880,2885,2885,2880,4
20240118,094300,28634585,2885,2890,2890,2885,32
20240118,094200,28542255,2890,2890,2890,2890,1
20240118,094100,28539365,2885,2885,2885,2885,433
20240118,094000,27290160,2880,2880,2880,2880,148
20240118,093900,26863920,2875,2875,2875,2875,54
20240118,093800,26708670,2870,2870,2875,2870,21
20240118,093700,26648395,2870,2870,2870,2870,23
20240118,093600,26582385,2865,2865,2865,2865,0
20240118,093500,26582385,2865,2865,2865,2865,23
20240118,093400,26516490,2860,2855,2860,2855,200
20240118,093300,25944680,2855,2855,2855,2855,2
20240118,093200,25938970,2850,2850,2850,2850,0
20240118,093100,25938970,2850,2850,2850,2850,0
20240118,093000,25938970,2850,2850,2850,2850,0
20240118,092900,25938970,2850,2850,2850,2850,0
20240118,092800,25938970,2850,2850,2850,2850,0
20240118,092700,25938970,2850,2850,2850,2850,0
20240118,092600,25938970,2850,2850,2850,2850,0
20240118,092500,25938970,2850,2850,2850,2850,5
20240118,092400,25924720,2850,2850,2850,2850,0
20240118,092300,25924720,2850,2850,2850,2850,40
20240118,092200,25810720,2855,2855,2855,2855,0
20240118,092100,25810720,2855,2845,2855,2845,75
20240118,092000,25597245,2860,2860,2860,2860,0
20240118,091900,25597245,2860,2860,2860,2860,0
20240118,091800,25597245,2860,2860,2860,2860,0
20240118,091700,25597245,2860,2860,2860,2860,201
20240118,091600,25022385,2860,2860,2860,2860,110
20240118,091500,24707785,2855,2840,2855,2840,33
20240118,091400,24613930,2815,2825,2825,2815,2375
20240118,091300,17915120,2820,2825,2850,2820,1905
20240118,091200,12536370,2830,2850,2850,2830,955
20240118,091100,9833620,2830,2835,2835,2830,586
20240118,091000,8172315,2835,2835,2835,2835,2
20240118,090900,8166645,2825,2835,2835,2825,307
20240118,090800,7298055,2835,2835,2835,2835,212
20240118,090700,6697035,2840,2845,2845,2840,125
20240118,090600,6341505,2845,2845,2845,2845,0
20240118,090500,6341505,2845,2845,2845,2845,0
20240118,090400,6341505,2845,2845,2845,2845,0
20240118,090300,6341505,2845,2845,2845,2845,1900
20240118,090200,936005,2845,2845,2845,2845,312
20240118,090100,48365,2845,2845,2845,2845,0
20240118,090000,48365,2845,2845,2845,2845,17