KissMeData/089150/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,200000,129445980,2920,2920,2920,2920,825
20240119,195900,129445980,2920,2920,2920,2920,0
20240119,195800,129445980,2920,2920,2920,2920,0
20240119,195700,129445980,2920,2920,2920,2920,0
20240119,195600,129445980,2920,2920,2920,2920,0
20240119,195500,129445980,2920,2920,2920,2920,0
20240119,195400,129445980,2920,2920,2920,2920,0
20240119,195300,129445980,2920,2920,2920,2920,0
20240119,195200,129445980,2920,2920,2920,2920,0
20240119,195100,129445980,2920,2920,2920,2920,0
20240119,195000,129445980,2920,2920,2920,2920,0
20240119,194900,129445980,2920,2920,2920,2920,0
20240119,194800,129445980,2920,2920,2920,2920,0
20240119,194700,129445980,2920,2920,2920,2920,0
20240119,194600,129445980,2920,2920,2920,2920,0
20240119,194500,129445980,2920,2920,2920,2920,0
20240119,194400,129445980,2920,2920,2920,2920,0
20240119,194300,129445980,2920,2920,2920,2920,0
20240119,194200,129445980,2920,2920,2920,2920,0
20240119,194100,129445980,2920,2920,2920,2920,0
20240119,194000,129445980,2920,2920,2920,2920,0
20240119,193900,129445980,2920,2920,2920,2920,0
20240119,193800,129445980,2920,2920,2920,2920,0
20240119,193700,129445980,2920,2920,2920,2920,0
20240119,193600,129445980,2920,2920,2920,2920,0
20240119,193500,129445980,2920,2920,2920,2920,0
20240119,193400,129445980,2920,2920,2920,2920,0
20240119,193300,129445980,2920,2920,2920,2920,0
20240119,193200,129445980,2920,2920,2920,2920,0
20240119,193100,129445980,2920,2920,2920,2920,0
20240119,193000,129445980,2920,2920,2920,2920,825
20240119,192900,129445980,2920,2920,2920,2920,0
20240119,192800,129445980,2920,2920,2920,2920,0
20240119,192700,129445980,2920,2920,2920,2920,0
20240119,192600,129445980,2920,2920,2920,2920,0
20240119,192500,129445980,2920,2920,2920,2920,0
20240119,192400,129445980,2920,2920,2920,2920,0
20240119,192300,129445980,2920,2920,2920,2920,0
20240119,192200,129445980,2920,2920,2920,2920,0
20240119,192100,129445980,2920,2920,2920,2920,0
20240119,192000,129445980,2920,2920,2920,2920,0
20240119,191900,129445980,2920,2920,2920,2920,0
20240119,191800,129445980,2920,2920,2920,2920,0
20240119,191700,129445980,2920,2920,2920,2920,0
20240119,191600,129445980,2920,2920,2920,2920,0
20240119,191500,129445980,2920,2920,2920,2920,0
20240119,191400,129445980,2920,2920,2920,2920,0
20240119,191300,129445980,2920,2920,2920,2920,0
20240119,191200,129445980,2920,2920,2920,2920,0
20240119,191100,129445980,2920,2920,2920,2920,0
20240119,191000,129445980,2920,2920,2920,2920,0
20240119,190900,129445980,2920,2920,2920,2920,0
20240119,190800,129445980,2920,2920,2920,2920,0
20240119,190700,129445980,2920,2920,2920,2920,0
20240119,190600,129445980,2920,2920,2920,2920,0
20240119,190500,129445980,2920,2920,2920,2920,0
20240119,190400,129445980,2920,2920,2920,2920,0
20240119,190300,129445980,2920,2920,2920,2920,0
20240119,190200,129445980,2920,2920,2920,2920,0
20240119,190100,129445980,2920,2920,2920,2920,0
20240119,190000,129445980,2920,2920,2920,2920,825
20240119,185900,129445980,2920,2920,2920,2920,0
20240119,185800,129445980,2920,2920,2920,2920,0
20240119,185700,129445980,2920,2920,2920,2920,0
20240119,185600,129445980,2920,2920,2920,2920,0
20240119,185500,129445980,2920,2920,2920,2920,0
20240119,185400,129445980,2920,2920,2920,2920,0
20240119,185300,129445980,2920,2920,2920,2920,0
20240119,185200,129445980,2920,2920,2920,2920,0
20240119,185100,129445980,2920,2920,2920,2920,0
20240119,185000,129445980,2920,2920,2920,2920,0
20240119,184900,129445980,2920,2920,2920,2920,0
20240119,184800,129445980,2920,2920,2920,2920,0
20240119,184700,129445980,2920,2920,2920,2920,0
20240119,184600,129445980,2920,2920,2920,2920,0
20240119,184500,129445980,2920,2920,2920,2920,0
20240119,184400,129445980,2920,2920,2920,2920,0
20240119,184300,129445980,2920,2920,2920,2920,0
20240119,184200,129445980,2920,2920,2920,2920,0
20240119,184100,129445980,2920,2920,2920,2920,0
20240119,184000,129445980,2920,2920,2920,2920,0
20240119,183900,129445980,2920,2920,2920,2920,0
20240119,183800,129445980,2920,2920,2920,2920,0
20240119,183700,129445980,2920,2920,2920,2920,0
20240119,183600,129445980,2920,2920,2920,2920,0
20240119,183500,129445980,2920,2920,2920,2920,0
20240119,183400,129445980,2920,2920,2920,2920,0
20240119,183300,129445980,2920,2920,2920,2920,0
20240119,183200,129445980,2920,2920,2920,2920,0
20240119,183100,129445980,2920,2920,2920,2920,0
20240119,183000,129445980,2920,2920,2920,2920,825
20240119,182900,129445980,2920,2920,2920,2920,0
20240119,182800,129445980,2920,2920,2920,2920,0
20240119,182700,129445980,2920,2920,2920,2920,0
20240119,182600,129445980,2920,2920,2920,2920,0
20240119,182500,129445980,2920,2920,2920,2920,0
20240119,182400,129445980,2920,2920,2920,2920,0
20240119,182300,129445980,2920,2920,2920,2920,0
20240119,182200,129445980,2920,2920,2920,2920,0
20240119,182100,129445980,2920,2920,2920,2920,0
20240119,182000,129445980,2920,2920,2920,2920,0
20240119,181900,129445980,2920,2920,2920,2920,0
20240119,181800,129445980,2920,2920,2920,2920,0
20240119,181700,129445980,2920,2920,2920,2920,0
20240119,181600,129445980,2920,2920,2920,2920,0
20240119,181500,129445980,2920,2920,2920,2920,0
20240119,181400,129445980,2920,2920,2920,2920,0
20240119,181300,129445980,2920,2920,2920,2920,0
20240119,181200,129445980,2920,2920,2920,2920,0
20240119,181100,129445980,2920,2920,2920,2920,0
20240119,181000,129445980,2920,2920,2920,2920,0
20240119,180900,129445980,2920,2920,2920,2920,0
20240119,180800,129445980,2920,2920,2920,2920,0
20240119,180700,129445980,2920,2920,2920,2920,0
20240119,180600,129445980,2920,2920,2920,2920,0
20240119,180500,129445980,2920,2920,2920,2920,0
20240119,180400,129445980,2920,2920,2920,2920,0
20240119,180300,129445980,2920,2920,2920,2920,0
20240119,180200,129445980,2920,2920,2920,2920,0
20240119,180100,129445980,2920,2920,2920,2920,0
20240119,180000,129445980,2920,2920,2920,2920,825
20240119,175900,129445980,2920,2920,2920,2920,0
20240119,175800,129445980,2920,2920,2920,2920,0
20240119,175700,129445980,2920,2920,2920,2920,0
20240119,175600,129445980,2920,2920,2920,2920,0
20240119,175500,129445980,2920,2920,2920,2920,0
20240119,175400,129445980,2920,2920,2920,2920,0
20240119,175300,129445980,2920,2920,2920,2920,0
20240119,175200,129445980,2920,2920,2920,2920,0
20240119,175100,129445980,2920,2920,2920,2920,0
20240119,175000,129445980,2920,2920,2920,2920,0
20240119,174900,129445980,2920,2920,2920,2920,0
20240119,174800,129445980,2920,2920,2920,2920,0
20240119,174700,129445980,2920,2920,2920,2920,0
20240119,174600,129445980,2920,2920,2920,2920,0
20240119,174500,129445980,2920,2920,2920,2920,0
20240119,174400,129445980,2920,2920,2920,2920,0
20240119,174300,129445980,2920,2920,2920,2920,0
20240119,174200,129445980,2920,2920,2920,2920,0
20240119,174100,129445980,2920,2920,2920,2920,0
20240119,174000,129445980,2920,2920,2920,2920,0
20240119,173900,129445980,2920,2920,2920,2920,0
20240119,173800,129445980,2920,2920,2920,2920,0
20240119,173700,129445980,2920,2920,2920,2920,0
20240119,173600,129445980,2920,2920,2920,2920,0
20240119,173500,129445980,2920,2920,2920,2920,0
20240119,173400,129445980,2920,2920,2920,2920,0
20240119,173300,129445980,2920,2920,2920,2920,0
20240119,173200,129445980,2920,2920,2920,2920,0
20240119,173100,129445980,2920,2920,2920,2920,0
20240119,173000,129445980,2920,2920,2920,2920,825
20240119,172900,129445980,2920,2920,2920,2920,0
20240119,172800,129445980,2920,2920,2920,2920,0
20240119,172700,129445980,2920,2920,2920,2920,0
20240119,172600,129445980,2920,2920,2920,2920,0
20240119,172500,129445980,2920,2920,2920,2920,0
20240119,172400,129445980,2920,2920,2920,2920,0
20240119,172300,129445980,2920,2920,2920,2920,0
20240119,172200,129445980,2920,2920,2920,2920,0
20240119,172100,129445980,2920,2920,2920,2920,0
20240119,172000,129445980,2920,2920,2920,2920,0
20240119,171900,129445980,2920,2920,2920,2920,0
20240119,171800,129445980,2920,2920,2920,2920,0
20240119,171700,129445980,2920,2920,2920,2920,0
20240119,171600,129445980,2920,2920,2920,2920,0
20240119,171500,129445980,2920,2920,2920,2920,0
20240119,171400,129445980,2920,2920,2920,2920,0
20240119,171300,129445980,2920,2920,2920,2920,0
20240119,171200,129445980,2920,2920,2920,2920,0
20240119,171100,129445980,2920,2920,2920,2920,0
20240119,171000,129445980,2920,2920,2920,2920,0
20240119,170900,129445980,2920,2920,2920,2920,0
20240119,170800,129445980,2920,2920,2920,2920,0
20240119,170700,129445980,2920,2920,2920,2920,0
20240119,170600,129445980,2920,2920,2920,2920,0
20240119,170500,129445980,2920,2920,2920,2920,0
20240119,170400,129445980,2920,2920,2920,2920,0
20240119,170300,129445980,2920,2920,2920,2920,0
20240119,170200,129445980,2920,2920,2920,2920,0
20240119,170100,129445980,2920,2920,2920,2920,0
20240119,170000,129445980,2920,2920,2920,2920,825
20240119,165900,129445980,2920,2920,2920,2920,0
20240119,165800,129445980,2920,2920,2920,2920,0
20240119,165700,129445980,2920,2920,2920,2920,0
20240119,165600,129445980,2920,2920,2920,2920,0
20240119,165500,129445980,2920,2920,2920,2920,0
20240119,165400,129445980,2920,2920,2920,2920,0
20240119,165300,129445980,2920,2920,2920,2920,0
20240119,165200,129445980,2920,2920,2920,2920,0
20240119,165100,129445980,2920,2920,2920,2920,0
20240119,165000,129445980,2920,2920,2920,2920,0
20240119,164900,129445980,2920,2920,2920,2920,0
20240119,164800,129445980,2920,2920,2920,2920,0
20240119,164700,129445980,2920,2920,2920,2920,0
20240119,164600,129445980,2920,2920,2920,2920,0
20240119,164500,129445980,2920,2920,2920,2920,0
20240119,164400,129445980,2920,2920,2920,2920,0
20240119,164300,129445980,2920,2920,2920,2920,0
20240119,164200,129445980,2920,2920,2920,2920,0
20240119,164100,129445980,2920,2920,2920,2920,0
20240119,164000,129445980,2920,2920,2920,2920,0
20240119,163900,129445980,2920,2920,2920,2920,0
20240119,163800,129445980,2920,2920,2920,2920,0
20240119,163700,129445980,2920,2920,2920,2920,0
20240119,163600,129445980,2920,2920,2920,2920,0
20240119,163500,129445980,2920,2920,2920,2920,0
20240119,163400,129445980,2920,2920,2920,2920,0
20240119,163300,129445980,2920,2920,2920,2920,0
20240119,163200,129445980,2920,2920,2920,2920,0
20240119,163100,129445980,2920,2920,2920,2920,0
20240119,163000,129445980,2920,2920,2920,2920,825
20240119,162900,129445980,2920,2920,2920,2920,0
20240119,162800,129445980,2920,2920,2920,2920,0
20240119,162700,129445980,2920,2920,2920,2920,0
20240119,162600,129445980,2920,2920,2920,2920,0
20240119,162500,129445980,2920,2920,2920,2920,0
20240119,162400,129445980,2920,2920,2920,2920,0
20240119,162300,129445980,2920,2920,2920,2920,0
20240119,162200,129445980,2920,2920,2920,2920,0
20240119,162100,129445980,2920,2920,2920,2920,0
20240119,162000,129445980,2920,2920,2920,2920,0
20240119,161900,129445980,2920,2920,2920,2920,0
20240119,161800,129445980,2920,2920,2920,2920,0
20240119,161700,129445980,2920,2920,2920,2920,0
20240119,161600,129445980,2920,2920,2920,2920,0
20240119,161500,129445980,2920,2920,2920,2920,0
20240119,161400,129445980,2920,2920,2920,2920,0
20240119,161300,129445980,2920,2920,2920,2920,0
20240119,161200,129445980,2920,2920,2920,2920,0
20240119,161100,129445980,2920,2920,2920,2920,0
20240119,161000,129445980,2920,2920,2920,2920,0
20240119,160900,129445980,2920,2920,2920,2920,0
20240119,160800,129445980,2920,2920,2920,2920,0
20240119,160700,129445980,2920,2920,2920,2920,0
20240119,160600,129445980,2920,2920,2920,2920,0
20240119,160500,129445980,2920,2920,2920,2920,0
20240119,160400,129445980,2920,2920,2920,2920,0
20240119,160300,129445980,2920,2920,2920,2920,0
20240119,160200,129445980,2920,2920,2920,2920,0
20240119,160100,129445980,2920,2920,2920,2920,0
20240119,160000,129445980,2920,2920,2920,2920,825
20240119,155900,129445980,2920,2920,2920,2920,0
20240119,155800,129445980,2920,2920,2920,2920,0
20240119,155700,129445980,2920,2920,2920,2920,0
20240119,155600,129445980,2920,2920,2920,2920,0
20240119,155500,129445980,2920,2920,2920,2920,0
20240119,155400,129445980,2920,2920,2920,2920,0
20240119,155300,129445980,2920,2920,2920,2920,0
20240119,155200,129445980,2920,2920,2920,2920,0
20240119,155100,129445980,2920,2920,2920,2920,0
20240119,155000,129445980,2920,2920,2920,2920,0
20240119,154900,129445980,2920,2920,2920,2920,0
20240119,154800,129445980,2920,2920,2920,2920,0
20240119,154700,129445980,2920,2920,2920,2920,0
20240119,154600,129445980,2920,2920,2920,2920,0
20240119,154500,129445980,2920,2920,2920,2920,0
20240119,154400,129445980,2920,2920,2920,2920,0
20240119,154300,129445980,2920,2920,2920,2920,0
20240119,154200,129445980,2920,2920,2920,2920,0
20240119,154100,129445980,2920,2920,2920,2920,0
20240119,154000,129445980,2920,2920,2920,2920,0
20240119,153900,129445980,2920,2920,2920,2920,0
20240119,153800,129445980,2920,2920,2920,2920,0
20240119,153700,129445980,2920,2920,2920,2920,0
20240119,153600,129445980,2920,2920,2920,2920,0
20240119,153500,129445980,2920,2920,2920,2920,0
20240119,153400,129445980,2920,2920,2920,2920,0
20240119,153300,129445980,2920,2920,2920,2920,0
20240119,153200,129445980,2920,2920,2920,2920,0
20240119,153100,129445980,2920,2920,2920,2920,0
20240119,153000,129445980,2920,2920,2920,2920,1650
20240119,152900,127036980,2895,2895,2895,2895,0
20240119,152800,127036980,2895,2895,2895,2895,0
20240119,152700,127036980,2895,2895,2895,2895,0
20240119,152600,127036980,2895,2895,2895,2895,0
20240119,152500,127036980,2895,2895,2895,2895,0
20240119,152400,127036980,2895,2895,2895,2895,0
20240119,152300,127036980,2895,2895,2895,2895,0
20240119,152200,127036980,2895,2895,2895,2895,0
20240119,152100,127036980,2895,2895,2895,2895,0
20240119,152000,127036980,2895,2895,2895,2895,0
20240119,151900,127036980,2895,2895,2895,2895,32
20240119,151800,126944340,2895,2895,2895,2895,1
20240119,151700,126941445,2890,2880,2895,2880,42
20240119,151600,126820110,2880,2880,2880,2880,699
20240119,151500,124806990,2905,2905,2905,2905,0
20240119,151400,124806990,2905,2905,2905,2905,0
20240119,151300,124806990,2905,2905,2905,2905,0
20240119,151200,124806990,2905,2905,2905,2905,0
20240119,151100,124806990,2905,2905,2905,2905,0
20240119,151000,124806990,2905,2905,2905,2905,0
20240119,150900,124806990,2905,2905,2905,2905,0
20240119,150800,124806990,2905,2905,2905,2905,0
20240119,150700,124806990,2905,2905,2905,2905,0
20240119,150600,124806990,2905,2905,2905,2905,0
20240119,150500,124806990,2905,2905,2905,2905,0
20240119,150400,124806990,2905,2905,2905,2905,0
20240119,150300,124806990,2905,2905,2905,2905,0
20240119,150200,124806990,2905,2905,2905,2905,0
20240119,150100,124806990,2905,2905,2905,2905,3
20240119,150000,124798275,2905,2905,2905,2905,1
20240119,145900,124795370,2900,2895,2900,2895,101
20240119,145800,124502970,2895,2895,2895,2895,2
20240119,145700,124497180,2895,2870,2910,2865,619
20240119,145600,122716985,2880,2880,2880,2880,6
20240119,145500,122699705,2900,2900,2900,2900,0
20240119,145400,122699705,2900,2875,2900,2875,327
20240119,145300,121757140,2875,2875,2875,2875,1
20240119,145200,121754265,2875,2875,2875,2875,0
20240119,145100,121754265,2875,2875,2875,2875,237
20240119,145000,121072890,2875,2875,2875,2875,0
20240119,144900,121072890,2875,2875,2875,2875,0
20240119,144800,121072890,2875,2875,2875,2875,0
20240119,144700,121072890,2875,2875,2875,2875,0
20240119,144600,121072890,2875,2875,2875,2875,118
20240119,144500,120733640,2875,2875,2875,2875,0
20240119,144400,120733640,2875,2875,2875,2875,0
20240119,144300,120733640,2875,2875,2875,2875,0
20240119,144200,120733640,2875,2875,2875,2875,0
20240119,144100,120733640,2875,2875,2875,2875,0
20240119,144000,120733640,2875,2875,2875,2875,0
20240119,143900,120733640,2875,2875,2875,2875,0
20240119,143800,120733640,2875,2875,2875,2875,3
20240119,143700,120725015,2900,2900,2900,2900,0
20240119,143600,120725015,2900,2900,2900,2900,0
20240119,143500,120725015,2900,2900,2900,2900,0
20240119,143400,120725015,2900,2900,2900,2900,0
20240119,143300,120725015,2900,2900,2900,2900,0
20240119,143200,120725015,2900,2895,2900,2895,2
20240119,143100,120719220,2890,2885,2890,2885,10
20240119,143000,120690330,2855,2875,2875,2855,4884
20240119,142900,106742095,2880,2885,2885,2880,116
20240119,142800,106407925,2915,2890,2915,2890,109
20240119,142700,106091380,2860,2860,2860,2860,0
20240119,142600,106091380,2860,2860,2860,2860,0
20240119,142500,106091380,2860,2870,2870,2860,721
20240119,142400,104028780,2870,2890,2890,2870,20
20240119,142300,103971360,2860,2860,2860,2860,0
20240119,142200,103971360,2860,2870,2870,2860,2365
20240119,142100,97203270,2880,2880,2880,2880,0
20240119,142000,97203270,2880,2880,2880,2880,0
20240119,141900,97203270,2880,2880,2880,2880,0
20240119,141800,97203270,2880,2880,2880,2880,110
20240119,141700,96886470,2890,2890,2890,2890,0
20240119,141600,96886470,2890,2885,2890,2885,1000
20240119,141500,93999635,2885,2865,2885,2865,463
20240119,141400,92672940,2865,2875,2875,2865,615
20240119,141300,90907315,2865,2870,2870,2860,3898
20240119,141200,79746785,2875,2885,2885,2875,1122
20240119,141100,76519175,2875,2875,2875,2875,1000
20240119,141000,73644175,2880,2880,2880,2880,365
20240119,140900,72592975,2875,2885,2885,2875,1000
20240119,140800,69713840,2890,2890,2890,2890,0
20240119,140700,69713840,2890,2890,2890,2890,20
20240119,140600,69656040,2890,2895,2895,2890,195
20240119,140500,69092155,2895,2910,2910,2895,917
20240119,140400,66430505,2910,2910,2910,2910,0
20240119,140300,66430505,2910,2915,2915,2910,403
20240119,140200,65257485,2920,2920,2920,2915,4029
20240119,140100,53492845,2930,2930,2930,2930,0
20240119,140000,53492845,2930,2925,2930,2925,5
20240119,135900,53478200,2930,2930,2930,2930,0
20240119,135800,53478200,2930,2930,2930,2930,0
20240119,135700,53478200,2930,2930,2930,2930,0
20240119,135600,53478200,2930,2925,2930,2925,20
20240119,135500,53419605,2920,2920,2920,2920,677
20240119,135400,51442765,2920,2920,2920,2920,0
20240119,135300,51442765,2920,2920,2920,2920,8
20240119,135200,51419405,2915,2915,2915,2915,0
20240119,135100,51419405,2915,2915,2915,2915,0
20240119,135000,51419405,2915,2915,2915,2915,0
20240119,134900,51419405,2915,2915,2915,2915,0
20240119,134800,51419405,2915,2915,2915,2915,0
20240119,134700,51419405,2915,2915,2915,2915,10
20240119,134600,51390255,2920,2920,2920,2920,0
20240119,134500,51390255,2920,2920,2920,2920,0
20240119,134400,51390255,2920,2920,2920,2920,0
20240119,134300,51390255,2920,2920,2920,2920,0
20240119,134200,51390255,2920,2920,2920,2920,0
20240119,134100,51390255,2920,2920,2920,2920,0
20240119,134000,51390255,2920,2920,2920,2920,0
20240119,133900,51390255,2920,2920,2920,2920,0
20240119,133800,51390255,2920,2920,2920,2920,0
20240119,133700,51390255,2920,2920,2920,2920,0
20240119,133600,51390255,2920,2920,2920,2920,44
20240119,133500,51261775,2920,2920,2920,2920,0
20240119,133400,51261775,2920,2920,2920,2920,1
20240119,133300,51258855,2910,2910,2910,2910,20
20240119,133200,51200655,2920,2920,2920,2920,1
20240119,133100,51197735,2920,2920,2920,2920,342
20240119,133000,50199095,2920,2920,2920,2920,1
20240119,132900,50196175,2910,2915,2915,2910,800
20240119,132800,47866685,2915,2915,2915,2915,0
20240119,132700,47866685,2915,2915,2915,2915,0
20240119,132600,47866685,2915,2915,2915,2915,0
20240119,132500,47866685,2915,2915,2915,2915,0
20240119,132400,47866685,2915,2915,2915,2915,0
20240119,132300,47866685,2915,2915,2915,2915,77
20240119,132200,47642230,2915,2915,2915,2915,115
20240119,132100,47307005,2920,2920,2920,2920,0
20240119,132000,47307005,2920,2920,2920,2920,0
20240119,131900,47307005,2920,2920,2920,2920,0
20240119,131800,47307005,2920,2920,2920,2920,0
20240119,131700,47307005,2920,2920,2920,2920,0
20240119,131600,47307005,2920,2920,2920,2920,0
20240119,131500,47307005,2920,2920,2920,2920,0
20240119,131400,47307005,2920,2920,2920,2920,0
20240119,131300,47307005,2920,2920,2920,2920,0
20240119,131200,47307005,2920,2920,2920,2920,0
20240119,131100,47307005,2920,2920,2920,2920,27
20240119,131000,47228165,2920,2920,2920,2920,0
20240119,130900,47228165,2920,2920,2920,2920,0
20240119,130800,47228165,2920,2920,2920,2920,0
20240119,130700,47228165,2920,2920,2920,2920,0
20240119,130600,47228165,2920,2920,2920,2920,0
20240119,130500,47228165,2920,2920,2920,2920,28
20240119,130400,47146405,2920,2920,2920,2920,200
20240119,130300,46562405,2925,2925,2925,2925,3
20240119,130200,46553630,2925,2925,2925,2925,0
20240119,130100,46553630,2925,2925,2925,2925,0
20240119,130000,46553630,2925,2925,2925,2925,0
20240119,125900,46553630,2925,2925,2925,2925,0
20240119,125800,46553630,2925,2925,2925,2925,0
20240119,125700,46553630,2925,2925,2925,2925,9
20240119,125600,46527305,2920,2920,2920,2920,213
20240119,125500,45905345,2925,2925,2925,2925,0
20240119,125400,45905345,2925,2925,2925,2925,0
20240119,125300,45905345,2925,2925,2925,2925,0
20240119,125200,45905345,2925,2925,2925,2925,23
20240119,125100,45838070,2925,2925,2925,2925,0
20240119,125000,45838070,2925,2925,2925,2925,0
20240119,124900,45838070,2925,2925,2925,2925,2
20240119,124800,45832220,2925,2925,2925,2925,0
20240119,124700,45832220,2925,2925,2925,2925,108
20240119,124600,45516320,2930,2930,2930,2930,0
20240119,124500,45516320,2930,2930,2930,2930,0
20240119,124400,45516320,2930,2930,2930,2930,0
20240119,124300,45516320,2930,2930,2930,2930,0
20240119,124200,45516320,2930,2930,2930,2930,0
20240119,124100,45516320,2930,2925,2930,2925,10
20240119,124000,45487045,2925,2925,2925,2925,0
20240119,123900,45487045,2925,2925,2925,2925,29
20240119,123800,45402220,2925,2925,2925,2925,19
20240119,123700,45346645,2925,2925,2925,2925,3
20240119,123600,45337870,2925,2925,2925,2925,1
20240119,123500,45334945,2930,2930,2930,2930,0
20240119,123400,45334945,2930,2930,2930,2930,4
20240119,123300,45323225,2930,2930,2930,2930,10
20240119,123200,45293925,2925,2925,2925,2925,0
20240119,123100,45293925,2925,2925,2925,2925,0
20240119,123000,45293925,2925,2925,2925,2925,0
20240119,122900,45293925,2925,2925,2925,2925,0
20240119,122800,45293925,2925,2925,2925,2925,0
20240119,122700,45293925,2925,2925,2925,2925,0
20240119,122600,45293925,2925,2925,2925,2925,0
20240119,122500,45293925,2925,2925,2925,2925,1
20240119,122400,45291000,2925,2925,2925,2925,90
20240119,122300,45027750,2925,2925,2925,2925,0
20240119,122200,45027750,2925,2925,2925,2925,10
20240119,122100,44998500,2925,2925,2925,2925,0
20240119,122000,44998500,2925,2925,2925,2925,8
20240119,121900,44975100,2925,2925,2925,2925,0
20240119,121800,44975100,2925,2925,2925,2925,0
20240119,121700,44975100,2925,2925,2925,2925,0
20240119,121600,44975100,2925,2925,2925,2925,0
20240119,121500,44975100,2925,2925,2925,2925,0
20240119,121400,44975100,2925,2925,2925,2925,0
20240119,121300,44975100,2925,2925,2925,2925,1
20240119,121200,44972175,2935,2930,2935,2930,10
20240119,121100,44942830,2920,2920,2920,2920,0
20240119,121000,44942830,2920,2920,2920,2920,0
20240119,120900,44942830,2920,2920,2920,2920,1
20240119,120800,44939910,2930,2930,2930,2930,0
20240119,120700,44939910,2930,2930,2930,2930,0
20240119,120600,44939910,2930,2930,2930,2930,0
20240119,120500,44939910,2930,2930,2930,2930,0
20240119,120400,44939910,2930,2930,2930,2930,1
20240119,120300,44936980,2935,2935,2935,2935,0
20240119,120200,44936980,2935,2935,2935,2935,0
20240119,120100,44936980,2935,2935,2935,2935,1
20240119,120000,44934045,2920,2935,2935,2920,203
20240119,115900,44341240,2935,2935,2935,2935,0
20240119,115800,44341240,2935,2935,2935,2935,0
20240119,115700,44341240,2935,2930,2935,2930,10
20240119,115600,44311930,2930,2930,2930,2930,0
20240119,115500,44311930,2930,2930,2930,2930,220
20240119,115400,43667330,2935,2935,2935,2935,1
20240119,115300,43664395,2940,2940,2940,2940,0
20240119,115200,43664395,2940,2940,2940,2940,0
20240119,115100,43664395,2940,2940,2940,2940,1335
20240119,115000,39739495,2940,2940,2940,2940,15
20240119,114900,39695395,2940,2935,2940,2935,13
20240119,114800,39657180,2930,2930,2930,2930,0
20240119,114700,39657180,2930,2930,2930,2930,0
20240119,114600,39657180,2930,2930,2930,2930,43
20240119,114500,39531190,2930,2930,2930,2930,0
20240119,114400,39531190,2930,2930,2930,2930,0
20240119,114300,39531190,2930,2930,2930,2930,0
20240119,114200,39531190,2930,2930,2930,2930,0
20240119,114100,39531190,2930,2930,2930,2930,103
20240119,114000,39229400,2930,2930,2930,2930,200
20240119,113900,38643400,2930,2930,2930,2930,0
20240119,113800,38643400,2930,2930,2930,2930,0
20240119,113700,38643400,2930,2930,2930,2930,30
20240119,113600,38555500,2930,2930,2930,2930,0
20240119,113500,38555500,2930,2930,2930,2930,0
20240119,113400,38555500,2930,2930,2930,2930,0
20240119,113300,38555500,2930,2930,2930,2930,0
20240119,113200,38555500,2930,2930,2930,2930,0
20240119,113100,38555500,2930,2930,2930,2930,0
20240119,113000,38555500,2930,2930,2930,2930,0
20240119,112900,38555500,2930,2930,2930,2930,100
20240119,112800,38262500,2930,2930,2930,2930,0
20240119,112700,38262500,2930,2930,2930,2930,0
20240119,112600,38262500,2930,2930,2930,2930,0
20240119,112500,38262500,2930,2930,2930,2930,0
20240119,112400,38262500,2930,2930,2930,2930,0
20240119,112300,38262500,2930,2930,2930,2930,0
20240119,112200,38262500,2930,2920,2930,2920,278
20240119,112100,37450730,2920,2920,2920,2920,0
20240119,112000,37450730,2920,2920,2920,2920,0
20240119,111900,37450730,2920,2920,2920,2920,0
20240119,111800,37450730,2920,2920,2920,2920,0
20240119,111700,37450730,2920,2920,2920,2920,0
20240119,111600,37450730,2920,2920,2920,2920,0
20240119,111500,37450730,2920,2920,2920,2920,138
20240119,111400,37047770,2925,2930,2930,2925,963
20240119,111300,34227360,2935,2930,2935,2930,33
20240119,111200,34130545,2930,2930,2930,2930,14
20240119,111100,34089525,2930,2930,2930,2930,0
20240119,111000,34089525,2930,2930,2930,2930,0
20240119,110900,34089525,2930,2930,2930,2930,0
20240119,110800,34089525,2930,2930,2930,2930,0
20240119,110700,34089525,2930,2930,2930,2930,0
20240119,110600,34089525,2930,2930,2930,2930,0
20240119,110500,34089525,2930,2930,2930,2930,0
20240119,110400,34089525,2930,2930,2930,2930,0
20240119,110300,34089525,2930,2930,2930,2930,0
20240119,110200,34089525,2930,2930,2930,2930,0
20240119,110100,34089525,2930,2930,2930,2930,0
20240119,110000,34089525,2930,2930,2930,2930,0
20240119,105900,34089525,2930,2930,2930,2930,0
20240119,105800,34089525,2930,2930,2930,2930,64
20240119,105700,33902005,2935,2935,2935,2935,0
20240119,105600,33902005,2935,2935,2940,2935,22
20240119,105500,33837425,2935,2935,2935,2935,15
20240119,105400,33793400,2935,2935,2935,2935,2
20240119,105300,33787530,2940,2940,2940,2940,0
20240119,105200,33787530,2940,2940,2940,2940,0
20240119,105100,33787530,2940,2940,2940,2940,12
20240119,105000,33752250,2940,2940,2940,2940,0
20240119,104900,33752250,2940,2940,2940,2940,0
20240119,104800,33752250,2940,2940,2940,2940,0
20240119,104700,33752250,2940,2940,2940,2940,0
20240119,104600,33752250,2940,2940,2940,2940,0
20240119,104500,33752250,2940,2940,2940,2940,0
20240119,104400,33752250,2940,2940,2940,2940,0
20240119,104300,33752250,2940,2940,2940,2940,0
20240119,104200,33752250,2940,2940,2940,2940,5
20240119,104100,33737550,2940,2940,2940,2940,0
20240119,104000,33737550,2940,2940,2940,2940,0
20240119,103900,33737550,2940,2940,2940,2940,0
20240119,103800,33737550,2940,2940,2940,2940,0
20240119,103700,33737550,2940,2940,2940,2940,0
20240119,103600,33737550,2940,2940,2940,2940,0
20240119,103500,33737550,2940,2935,2940,2930,315
20240119,103400,32811540,2940,2940,2940,2940,0
20240119,103300,32811540,2940,2940,2940,2940,0
20240119,103200,32811540,2940,2935,2940,2935,44
20240119,103100,32682210,2940,2935,2940,2935,7
20240119,103000,32661635,2940,2940,2940,2940,0
20240119,102900,32661635,2940,2940,2940,2940,0
20240119,102800,32661635,2940,2940,2940,2940,0
20240119,102700,32661635,2940,2940,2940,2940,24
20240119,102600,32591075,2930,2930,2930,2930,0
20240119,102500,32591075,2930,2930,2930,2930,0
20240119,102400,32591075,2930,2930,2930,2930,0
20240119,102300,32591075,2930,2930,2930,2930,410
20240119,102200,31389775,2950,2950,2950,2950,0
20240119,102100,31389775,2950,2940,2950,2940,200
20240119,102000,30800215,2940,2940,2940,2940,0
20240119,101900,30800215,2940,2935,2940,2935,200
20240119,101800,30212235,2935,2935,2935,2935,17
20240119,101700,30162340,2935,2935,2935,2935,33
20240119,101600,30065485,2935,2935,2935,2935,350
20240119,101500,29038235,2935,2935,2935,2935,0
20240119,101400,29038235,2935,2935,2935,2935,0
20240119,101300,29038235,2935,2940,2940,2935,10
20240119,101200,29008880,2935,2935,2935,2935,1
20240119,101100,29005945,2930,2930,2930,2930,0
20240119,101000,29005945,2930,2930,2930,2930,0
20240119,100900,29005945,2930,2930,2930,2930,0
20240119,100800,29005945,2930,2930,2930,2930,0
20240119,100700,29005945,2930,2930,2930,2930,0
20240119,100600,29005945,2930,2935,2935,2930,26
20240119,100500,28929760,2930,2935,2935,2930,3
20240119,100400,28920965,2940,2940,2940,2940,0
20240119,100300,28920965,2940,2940,2940,2940,0
20240119,100200,28920965,2940,2935,2940,2935,13
20240119,100100,28882760,2940,2935,2940,2935,25
20240119,100000,28809335,2935,2935,2935,2935,0
20240119,095900,28809335,2935,2935,2935,2935,1
20240119,095800,28806400,2940,2940,2940,2940,0
20240119,095700,28806400,2940,2940,2940,2940,0
20240119,095600,28806400,2940,2940,2940,2940,0
20240119,095500,28806400,2940,2940,2940,2940,0
20240119,095400,28806400,2940,2940,2940,2940,4
20240119,095300,28794640,2930,2930,2930,2930,0
20240119,095200,28794640,2930,2930,2930,2930,0
20240119,095100,28794640,2930,2940,2940,2930,860
20240119,095000,26267930,2940,2940,2940,2940,0
20240119,094900,26267930,2940,2940,2940,2940,0
20240119,094800,26267930,2940,2940,2940,2940,571
20240119,094700,24589190,2940,2935,2940,2935,5
20240119,094600,24574495,2940,2940,2940,2940,0
20240119,094500,24574495,2940,2940,2940,2940,40
20240119,094400,24456895,2935,2935,2935,2935,13
20240119,094300,24418740,2920,2920,2920,2920,0
20240119,094200,24418740,2920,2920,2920,2920,0
20240119,094100,24418740,2920,2920,2920,2920,6
20240119,094000,24401220,2935,2930,2935,2920,170
20240119,093900,23903455,2930,2930,2930,2930,7
20240119,093800,23882945,2930,2930,2930,2930,1
20240119,093700,23880015,2920,2920,2920,2920,0
20240119,093600,23880015,2920,2920,2920,2920,50
20240119,093500,23734015,2930,2930,2930,2930,0
20240119,093400,23734015,2930,2930,2930,2930,0
20240119,093300,23734015,2930,2930,2930,2930,0
20240119,093200,23734015,2930,2930,2930,2930,0
20240119,093100,23734015,2930,2930,2930,2930,0
20240119,093000,23734015,2930,2930,2930,2930,23
20240119,092900,23666625,2920,2920,2920,2920,100
20240119,092800,23374625,2920,2920,2920,2920,0
20240119,092700,23374625,2920,2920,2920,2920,0
20240119,092600,23374625,2920,2930,2930,2920,1175
20240119,092500,19939975,2920,2935,2935,2920,1870
20240119,092400,14460675,2940,2940,2940,2940,51
20240119,092300,14310735,2935,2935,2935,2935,0
20240119,092200,14310735,2935,2935,2945,2935,614
20240119,092100,12505750,2935,2935,2935,2935,1
20240119,092000,12502815,2940,2930,2940,2930,1550
20240119,091900,7959840,2925,2925,2925,2925,101
20240119,091800,7664415,2930,2920,2930,2920,30
20240119,091700,7576525,2920,2925,2925,2920,194
20240119,091600,7009105,2920,2910,2920,2910,169
20240119,091500,6516580,2905,2905,2905,2905,0
20240119,091400,6516580,2905,2905,2905,2905,46
20240119,091300,6382950,2905,2905,2905,2905,0
20240119,091200,6382950,2905,2900,2905,2900,502
20240119,091100,4927145,2900,2900,2900,2900,0
20240119,091000,4927145,2900,2900,2900,2900,0
20240119,090900,4927145,2900,2900,2900,2900,0
20240119,090800,4927145,2900,2900,2900,2900,129
20240119,090700,4553045,2900,2900,2900,2900,19
20240119,090600,4497945,2905,2900,2905,2900,383
20240119,090500,3386335,2900,2900,2900,2900,5
20240119,090400,3371835,2900,2900,2900,2900,365
20240119,090300,2313335,2885,2885,2885,2885,0
20240119,090200,2313335,2885,2885,2885,2885,311
20240119,090100,1416100,2900,2890,2900,2885,54
20240119,090000,1260040,2890,2890,2890,2890,436