KissMeData/049430/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,193100,57603720,8870,8870,8870,8870,15
20240119,193000,57603720,8870,8870,8870,8870,0
20240119,192900,57603720,8870,8870,8870,8870,0
20240119,192800,57603720,8870,8870,8870,8870,0
20240119,192700,57603720,8870,8870,8870,8870,0
20240119,192600,57603720,8870,8870,8870,8870,0
20240119,192500,57603720,8870,8870,8870,8870,0
20240119,192400,57603720,8870,8870,8870,8870,0
20240119,192300,57603720,8870,8870,8870,8870,0
20240119,192200,57603720,8870,8870,8870,8870,0
20240119,192100,57603720,8870,8870,8870,8870,0
20240119,192000,57603720,8870,8870,8870,8870,0
20240119,191900,57603720,8870,8870,8870,8870,0
20240119,191800,57603720,8870,8870,8870,8870,0
20240119,191700,57603720,8870,8870,8870,8870,0
20240119,191600,57603720,8870,8870,8870,8870,0
20240119,191500,57603720,8870,8870,8870,8870,0
20240119,191400,57603720,8870,8870,8870,8870,0
20240119,191300,57603720,8870,8870,8870,8870,0
20240119,191200,57603720,8870,8870,8870,8870,0
20240119,191100,57603720,8870,8870,8870,8870,0
20240119,191000,57603720,8870,8870,8870,8870,0
20240119,190900,57603720,8870,8870,8870,8870,0
20240119,190800,57603720,8870,8870,8870,8870,0
20240119,190700,57603720,8870,8870,8870,8870,0
20240119,190600,57603720,8870,8870,8870,8870,0
20240119,190500,57603720,8870,8870,8870,8870,0
20240119,190400,57603720,8870,8870,8870,8870,0
20240119,190300,57603720,8870,8870,8870,8870,0
20240119,190200,57603720,8870,8870,8870,8870,0
20240119,190100,57603720,8870,8870,8870,8870,15
20240119,190000,57603720,8870,8870,8870,8870,0
20240119,185900,57603720,8870,8870,8870,8870,0
20240119,185800,57603720,8870,8870,8870,8870,0
20240119,185700,57603720,8870,8870,8870,8870,0
20240119,185600,57603720,8870,8870,8870,8870,0
20240119,185500,57603720,8870,8870,8870,8870,0
20240119,185400,57603720,8870,8870,8870,8870,0
20240119,185300,57603720,8870,8870,8870,8870,0
20240119,185200,57603720,8870,8870,8870,8870,0
20240119,185100,57603720,8870,8870,8870,8870,0
20240119,185000,57603720,8870,8870,8870,8870,0
20240119,184900,57603720,8870,8870,8870,8870,0
20240119,184800,57603720,8870,8870,8870,8870,0
20240119,184700,57603720,8870,8870,8870,8870,0
20240119,184600,57603720,8870,8870,8870,8870,0
20240119,184500,57603720,8870,8870,8870,8870,0
20240119,184400,57603720,8870,8870,8870,8870,0
20240119,184300,57603720,8870,8870,8870,8870,0
20240119,184200,57603720,8870,8870,8870,8870,0
20240119,184100,57603720,8870,8870,8870,8870,0
20240119,184000,57603720,8870,8870,8870,8870,0
20240119,183900,57603720,8870,8870,8870,8870,0
20240119,183800,57603720,8870,8870,8870,8870,0
20240119,183700,57603720,8870,8870,8870,8870,0
20240119,183600,57603720,8870,8870,8870,8870,0
20240119,183500,57603720,8870,8870,8870,8870,0
20240119,183400,57603720,8870,8870,8870,8870,0
20240119,183300,57603720,8870,8870,8870,8870,0
20240119,183200,57603720,8870,8870,8870,8870,0
20240119,183100,57603720,8870,8870,8870,8870,15
20240119,183000,57603720,8870,8870,8870,8870,0
20240119,182900,57603720,8870,8870,8870,8870,0
20240119,182800,57603720,8870,8870,8870,8870,0
20240119,182700,57603720,8870,8870,8870,8870,0
20240119,182600,57603720,8870,8870,8870,8870,0
20240119,182500,57603720,8870,8870,8870,8870,0
20240119,182400,57603720,8870,8870,8870,8870,0
20240119,182300,57603720,8870,8870,8870,8870,0
20240119,182200,57603720,8870,8870,8870,8870,0
20240119,182100,57603720,8870,8870,8870,8870,0
20240119,182000,57603720,8870,8870,8870,8870,0
20240119,181900,57603720,8870,8870,8870,8870,0
20240119,181800,57603720,8870,8870,8870,8870,0
20240119,181700,57603720,8870,8870,8870,8870,0
20240119,181600,57603720,8870,8870,8870,8870,0
20240119,181500,57603720,8870,8870,8870,8870,0
20240119,181400,57603720,8870,8870,8870,8870,0
20240119,181300,57603720,8870,8870,8870,8870,0
20240119,181200,57603720,8870,8870,8870,8870,0
20240119,181100,57603720,8870,8870,8870,8870,0
20240119,181000,57603720,8870,8870,8870,8870,0
20240119,180900,57603720,8870,8870,8870,8870,0
20240119,180800,57603720,8870,8870,8870,8870,0
20240119,180700,57603720,8870,8870,8870,8870,0
20240119,180600,57603720,8870,8870,8870,8870,0
20240119,180500,57603720,8870,8870,8870,8870,0
20240119,180400,57603720,8870,8870,8870,8870,0
20240119,180300,57603720,8870,8870,8870,8870,0
20240119,180200,57603720,8870,8870,8870,8870,0
20240119,180100,57603720,8870,8870,8870,8870,15
20240119,180000,57603720,8870,8870,8870,8870,0
20240119,175900,57603720,8870,8870,8870,8870,0
20240119,175800,57603720,8870,8870,8870,8870,0
20240119,175700,57603720,8870,8870,8870,8870,0
20240119,175600,57603720,8870,8870,8870,8870,0
20240119,175500,57603720,8870,8870,8870,8870,0
20240119,175400,57603720,8870,8870,8870,8870,0
20240119,175300,57603720,8870,8870,8870,8870,0
20240119,175200,57603720,8870,8870,8870,8870,0
20240119,175100,57603720,8870,8870,8870,8870,0
20240119,175000,57603720,8870,8870,8870,8870,0
20240119,174900,57603720,8870,8870,8870,8870,0
20240119,174800,57603720,8870,8870,8870,8870,0
20240119,174700,57603720,8870,8870,8870,8870,0
20240119,174600,57603720,8870,8870,8870,8870,0
20240119,174500,57603720,8870,8870,8870,8870,0
20240119,174400,57603720,8870,8870,8870,8870,0
20240119,174300,57603720,8870,8870,8870,8870,0
20240119,174200,57603720,8870,8870,8870,8870,0
20240119,174100,57603720,8870,8870,8870,8870,0
20240119,174000,57603720,8870,8870,8870,8870,0
20240119,173900,57603720,8870,8870,8870,8870,0
20240119,173800,57603720,8870,8870,8870,8870,0
20240119,173700,57603720,8870,8870,8870,8870,0
20240119,173600,57603720,8870,8870,8870,8870,0
20240119,173500,57603720,8870,8870,8870,8870,0
20240119,173400,57603720,8870,8870,8870,8870,0
20240119,173300,57603720,8870,8870,8870,8870,0
20240119,173200,57603720,8870,8870,8870,8870,0
20240119,173100,57603720,8870,8870,8870,8870,15
20240119,173000,57603720,8870,8870,8870,8870,0
20240119,172900,57603720,8870,8870,8870,8870,0
20240119,172800,57603720,8870,8870,8870,8870,0
20240119,172700,57603720,8870,8870,8870,8870,0
20240119,172600,57603720,8870,8870,8870,8870,0
20240119,172500,57603720,8870,8870,8870,8870,0
20240119,172400,57603720,8870,8870,8870,8870,0
20240119,172300,57603720,8870,8870,8870,8870,0
20240119,172200,57603720,8870,8870,8870,8870,0
20240119,172100,57603720,8870,8870,8870,8870,0
20240119,172000,57603720,8870,8870,8870,8870,0
20240119,171900,57603720,8870,8870,8870,8870,0
20240119,171800,57603720,8870,8870,8870,8870,0
20240119,171700,57603720,8870,8870,8870,8870,0
20240119,171600,57603720,8870,8870,8870,8870,0
20240119,171500,57603720,8870,8870,8870,8870,0
20240119,171400,57603720,8870,8870,8870,8870,0
20240119,171300,57603720,8870,8870,8870,8870,0
20240119,171200,57603720,8870,8870,8870,8870,0
20240119,171100,57603720,8870,8870,8870,8870,0
20240119,171000,57603720,8870,8870,8870,8870,0
20240119,170900,57603720,8870,8870,8870,8870,0
20240119,170800,57603720,8870,8870,8870,8870,0
20240119,170700,57603720,8870,8870,8870,8870,0
20240119,170600,57603720,8870,8870,8870,8870,0
20240119,170500,57603720,8870,8870,8870,8870,0
20240119,170400,57603720,8870,8870,8870,8870,0
20240119,170300,57603720,8870,8870,8870,8870,0
20240119,170200,57603720,8870,8870,8870,8870,0
20240119,170100,57603720,8870,8870,8870,8870,15
20240119,170000,57603720,8870,8870,8870,8870,0
20240119,165900,57603720,8870,8870,8870,8870,0
20240119,165800,57603720,8870,8870,8870,8870,0
20240119,165700,57603720,8870,8870,8870,8870,0
20240119,165600,57603720,8870,8870,8870,8870,0
20240119,165500,57603720,8870,8870,8870,8870,0
20240119,165400,57603720,8870,8870,8870,8870,0
20240119,165300,57603720,8870,8870,8870,8870,0
20240119,165200,57603720,8870,8870,8870,8870,0
20240119,165100,57603720,8870,8870,8870,8870,0
20240119,165000,57603720,8870,8870,8870,8870,0
20240119,164900,57603720,8870,8870,8870,8870,0
20240119,164800,57603720,8870,8870,8870,8870,0
20240119,164700,57603720,8870,8870,8870,8870,0
20240119,164600,57603720,8870,8870,8870,8870,0
20240119,164500,57603720,8870,8870,8870,8870,0
20240119,164400,57603720,8870,8870,8870,8870,0
20240119,164300,57603720,8870,8870,8870,8870,0
20240119,164200,57603720,8870,8870,8870,8870,0
20240119,164100,57603720,8870,8870,8870,8870,0
20240119,164000,57603720,8870,8870,8870,8870,0
20240119,163900,57603720,8870,8870,8870,8870,0
20240119,163800,57603720,8870,8870,8870,8870,0
20240119,163700,57603720,8870,8870,8870,8870,0
20240119,163600,57603720,8870,8870,8870,8870,0
20240119,163500,57603720,8870,8870,8870,8870,0
20240119,163400,57603720,8870,8870,8870,8870,0
20240119,163300,57603720,8870,8870,8870,8870,0
20240119,163200,57603720,8870,8870,8870,8870,0
20240119,163100,57603720,8870,8870,8870,8870,15
20240119,163000,57603720,8870,8870,8870,8870,0
20240119,162900,57603720,8870,8870,8870,8870,0
20240119,162800,57603720,8870,8870,8870,8870,0
20240119,162700,57603720,8870,8870,8870,8870,0
20240119,162600,57603720,8870,8870,8870,8870,0
20240119,162500,57603720,8870,8870,8870,8870,0
20240119,162400,57603720,8870,8870,8870,8870,0
20240119,162300,57603720,8870,8870,8870,8870,0
20240119,162200,57603720,8870,8870,8870,8870,0
20240119,162100,57603720,8870,8870,8870,8870,0
20240119,162000,57603720,8870,8870,8870,8870,0
20240119,161900,57603720,8870,8870,8870,8870,0
20240119,161800,57603720,8870,8870,8870,8870,0
20240119,161700,57603720,8870,8870,8870,8870,0
20240119,161600,57603720,8870,8870,8870,8870,0
20240119,161500,57603720,8870,8870,8870,8870,0
20240119,161400,57603720,8870,8870,8870,8870,0
20240119,161300,57603720,8870,8870,8870,8870,0
20240119,161200,57603720,8870,8870,8870,8870,0
20240119,161100,57603720,8870,8870,8870,8870,0
20240119,161000,57603720,8870,8870,8870,8870,0
20240119,160900,57603720,8870,8870,8870,8870,0
20240119,160800,57603720,8870,8870,8870,8870,0
20240119,160700,57603720,8870,8870,8870,8870,0
20240119,160600,57603720,8870,8870,8870,8870,0
20240119,160500,57603720,8870,8870,8870,8870,0
20240119,160400,57603720,8870,8870,8870,8870,0
20240119,160300,57603720,8870,8870,8870,8870,0
20240119,160200,57603720,8870,8870,8870,8870,0
20240119,160100,57603720,8870,8870,8870,8870,15
20240119,160000,57603720,8870,8870,8870,8870,0
20240119,155900,57603720,8870,8870,8870,8870,0
20240119,155800,57603720,8870,8870,8870,8870,0
20240119,155700,57603720,8870,8870,8870,8870,0
20240119,155600,57603720,8870,8870,8870,8870,0
20240119,155500,57603720,8870,8870,8870,8870,0
20240119,155400,57603720,8870,8870,8870,8870,0
20240119,155300,57603720,8870,8870,8870,8870,0
20240119,155200,57603720,8870,8870,8870,8870,0
20240119,155100,57603720,8870,8870,8870,8870,0
20240119,155000,57603720,8870,8870,8870,8870,0
20240119,154900,57603720,8870,8870,8870,8870,0
20240119,154800,57603720,8870,8870,8870,8870,0
20240119,154700,57603720,8870,8870,8870,8870,0
20240119,154600,57603720,8870,8870,8870,8870,0
20240119,154500,57603720,8870,8870,8870,8870,0
20240119,154400,57603720,8870,8870,8870,8870,0
20240119,154300,57603720,8870,8870,8870,8870,0
20240119,154200,57603720,8870,8870,8870,8870,0
20240119,154100,57603720,8870,8870,8870,8870,0
20240119,154000,57603720,8870,8870,8870,8870,0
20240119,153900,57603720,8870,8870,8870,8870,0
20240119,153800,57603720,8870,8870,8870,8870,0
20240119,153700,57603720,8870,8870,8870,8870,0
20240119,153600,57603720,8870,8870,8870,8870,0
20240119,153500,57603720,8870,8870,8870,8870,0
20240119,153400,57603720,8870,8870,8870,8870,0
20240119,153300,57603720,8870,8870,8870,8870,0
20240119,153200,57603720,8870,8870,8870,8870,0
20240119,153100,57603720,8870,8870,8870,8870,15
20240119,153000,57603720,8870,8870,8870,8870,15
20240119,152900,57470670,8860,8860,8860,8860,0
20240119,152800,57470670,8860,8860,8860,8860,0
20240119,152700,57470670,8860,8860,8860,8860,0
20240119,152600,57470670,8860,8860,8860,8860,0
20240119,152500,57470670,8860,8860,8860,8860,0
20240119,152400,57470670,8860,8860,8860,8860,0
20240119,152300,57470670,8860,8860,8860,8860,0
20240119,152200,57470670,8860,8860,8860,8860,0
20240119,152100,57470670,8860,8860,8860,8860,0
20240119,152000,57470670,8860,8860,8860,8860,0
20240119,151900,57470670,8860,8860,8860,8860,2
20240119,151800,57452950,8860,8860,8860,8860,0
20240119,151700,57452950,8860,8860,8860,8860,0
20240119,151600,57452950,8860,8860,8860,8860,1
20240119,151500,57444090,8860,8860,8860,8860,0
20240119,151400,57444090,8860,8860,8860,8860,0
20240119,151300,57444090,8860,8860,8860,8860,1
20240119,151200,57435230,8860,8860,8860,8860,0
20240119,151100,57435230,8860,8860,8860,8860,0
20240119,151000,57435230,8860,8860,8860,8860,0
20240119,150900,57435230,8860,8860,8860,8860,2
20240119,150800,57417510,8860,8860,8860,8860,0
20240119,150700,57417510,8860,8860,8860,8860,0
20240119,150600,57417510,8860,8860,8860,8860,1
20240119,150500,57408650,8870,8870,8870,8870,0
20240119,150400,57408650,8870,8870,8870,8870,0
20240119,150300,57408650,8870,8870,8870,8870,0
20240119,150200,57408650,8870,8870,8870,8870,0
20240119,150100,57408650,8870,8870,8870,8870,0
20240119,150000,57408650,8870,8870,8870,8870,0
20240119,145900,57408650,8870,8870,8870,8870,0
20240119,145800,57408650,8870,8870,8870,8870,0
20240119,145700,57408650,8870,8870,8870,8870,0
20240119,145600,57408650,8870,8870,8870,8870,0
20240119,145500,57408650,8870,8870,8870,8870,0
20240119,145400,57408650,8870,8870,8870,8870,0
20240119,145300,57408650,8870,8870,8870,8870,0
20240119,145200,57408650,8870,8870,8870,8870,0
20240119,145100,57408650,8870,8870,8870,8870,0
20240119,145000,57408650,8870,8870,8870,8870,0
20240119,144900,57408650,8870,8870,8870,8870,0
20240119,144800,57408650,8870,8870,8870,8870,0
20240119,144700,57408650,8870,8870,8870,8870,0
20240119,144600,57408650,8870,8870,8870,8870,0
20240119,144500,57408650,8870,8870,8870,8870,0
20240119,144400,57408650,8870,8870,8870,8870,0
20240119,144300,57408650,8870,8870,8870,8870,0
20240119,144200,57408650,8870,8870,8870,8870,0
20240119,144100,57408650,8870,8870,8870,8870,0
20240119,144000,57408650,8870,8870,8870,8870,0
20240119,143900,57408650,8870,8870,8870,8870,10
20240119,143800,57319950,8870,8870,8870,8870,0
20240119,143700,57319950,8870,8870,8870,8870,0
20240119,143600,57319950,8870,8870,8870,8870,2
20240119,143500,57302210,8870,8870,8870,8870,0
20240119,143400,57302210,8870,8870,8870,8870,0
20240119,143300,57302210,8870,8870,8870,8870,0
20240119,143200,57302210,8870,8870,8870,8870,0
20240119,143100,57302210,8870,8870,8870,8870,0
20240119,143000,57302210,8870,8870,8870,8870,1
20240119,142900,57293340,8870,8870,8870,8870,0
20240119,142800,57293340,8870,8870,8870,8870,0
20240119,142700,57293340,8870,8870,8870,8870,0
20240119,142600,57293340,8870,8870,8870,8870,0
20240119,142500,57293340,8870,8870,8870,8870,0
20240119,142400,57293340,8870,8870,8870,8870,0
20240119,142300,57293340,8870,8870,8870,8870,0
20240119,142200,57293340,8870,8870,8870,8870,0
20240119,142100,57293340,8870,8870,8870,8870,0
20240119,142000,57293340,8870,8870,8870,8870,0
20240119,141900,57293340,8870,8870,8870,8870,0
20240119,141800,57293340,8870,8870,8870,8870,0
20240119,141700,57293340,8870,8870,8870,8870,0
20240119,141600,57293340,8870,8870,8870,8870,0
20240119,141500,57293340,8870,8870,8870,8870,0
20240119,141400,57293340,8870,8870,8870,8870,0
20240119,141300,57293340,8870,8870,8870,8870,0
20240119,141200,57293340,8870,8870,8870,8870,0
20240119,141100,57293340,8870,8870,8870,8870,0
20240119,141000,57293340,8870,8870,8870,8870,0
20240119,140900,57293340,8870,8870,8870,8870,0
20240119,140800,57293340,8870,8870,8870,8870,0
20240119,140700,57293340,8870,8870,8870,8870,0
20240119,140600,57293340,8870,8880,8880,8870,179
20240119,140500,55705590,8900,8900,8900,8900,0
20240119,140400,55705590,8900,8900,8900,8900,0
20240119,140300,55705590,8900,8900,8900,8900,0
20240119,140200,55705590,8900,8900,8900,8900,0
20240119,140100,55705590,8900,8900,8900,8900,0
20240119,140000,55705590,8900,8900,8900,8900,0
20240119,135900,55705590,8900,8900,8900,8900,0
20240119,135800,55705590,8900,8900,8900,8900,0
20240119,135700,55705590,8900,8900,8900,8900,0
20240119,135600,55705590,8900,8900,8900,8900,0
20240119,135500,55705590,8900,8900,8900,8900,0
20240119,135400,55705590,8900,8900,8900,8900,0
20240119,135300,55705590,8900,8900,8900,8900,0
20240119,135200,55705590,8900,8900,8900,8900,0
20240119,135100,55705590,8900,8900,8900,8900,0
20240119,135000,55705590,8900,8900,8900,8900,0
20240119,134900,55705590,8900,8900,8900,8900,0
20240119,134800,55705590,8900,8900,8900,8900,0
20240119,134700,55705590,8900,8900,8900,8900,0
20240119,134600,55705590,8900,8900,8900,8900,0
20240119,134500,55705590,8900,8900,8900,8900,0
20240119,134400,55705590,8900,8900,8900,8900,1
20240119,134300,55696690,8880,8880,8880,8880,0
20240119,134200,55696690,8880,8880,8880,8880,0
20240119,134100,55696690,8880,8880,8880,8880,0
20240119,134000,55696690,8880,8880,8880,8880,0
20240119,133900,55696690,8880,8880,8880,8880,0
20240119,133800,55696690,8880,8880,8880,8880,0
20240119,133700,55696690,8880,8880,8880,8880,0
20240119,133600,55696690,8880,8880,8880,8880,0
20240119,133500,55696690,8880,8880,8880,8880,0
20240119,133400,55696690,8880,8880,8880,8880,0
20240119,133300,55696690,8880,8880,8880,8880,0
20240119,133200,55696690,8880,8880,8880,8880,0
20240119,133100,55696690,8880,8880,8880,8880,33
20240119,133000,55403650,8910,8910,8910,8910,0
20240119,132900,55403650,8910,8910,8910,8910,0
20240119,132800,55403650,8910,8910,8910,8910,0
20240119,132700,55403650,8910,8910,8910,8910,0
20240119,132600,55403650,8910,8910,8910,8910,0
20240119,132500,55403650,8910,8910,8910,8910,1
20240119,132400,55394740,8870,8870,8870,8870,0
20240119,132300,55394740,8870,8870,8870,8870,0
20240119,132200,55394740,8870,8870,8870,8870,0
20240119,132100,55394740,8870,8870,8870,8870,0
20240119,132000,55394740,8870,8870,8870,8870,0
20240119,131900,55394740,8870,8870,8870,8870,0
20240119,131800,55394740,8870,8870,8870,8870,0
20240119,131700,55394740,8870,8870,8870,8870,0
20240119,131600,55394740,8870,8870,8870,8870,0
20240119,131500,55394740,8870,8870,8870,8870,0
20240119,131400,55394740,8870,8870,8870,8870,0
20240119,131300,55394740,8870,8870,8870,8870,0
20240119,131200,55394740,8870,8870,8870,8870,0
20240119,131100,55394740,8870,8870,8870,8870,0
20240119,131000,55394740,8870,8870,8870,8870,0
20240119,130900,55394740,8870,8870,8870,8870,0
20240119,130800,55394740,8870,8870,8870,8870,0
20240119,130700,55394740,8870,8870,8870,8870,0
20240119,130600,55394740,8870,8870,8870,8870,0
20240119,130500,55394740,8870,8870,8870,8870,0
20240119,130400,55394740,8870,8870,8870,8870,0
20240119,130300,55394740,8870,8870,8870,8870,0
20240119,130200,55394740,8870,8870,8870,8870,0
20240119,130100,55394740,8870,8870,8870,8870,0
20240119,130000,55394740,8870,8870,8870,8870,0
20240119,125900,55394740,8870,8870,8870,8870,0
20240119,125800,55394740,8870,8870,8870,8870,0
20240119,125700,55394740,8870,8870,8870,8870,0
20240119,125600,55394740,8870,8870,8870,8870,0
20240119,125500,55394740,8870,8870,8870,8870,360
20240119,125400,52201540,8910,8910,8910,8910,0
20240119,125300,52201540,8910,8910,8910,8910,0
20240119,125200,52201540,8910,8910,8910,8910,0
20240119,125100,52201540,8910,8910,8910,8910,0
20240119,125000,52201540,8910,8910,8910,8910,0
20240119,124900,52201540,8910,8910,8910,8910,0
20240119,124800,52201540,8910,8910,8910,8910,0
20240119,124700,52201540,8910,8910,8910,8910,0
20240119,124600,52201540,8910,8910,8910,8910,0
20240119,124500,52201540,8910,8910,8910,8910,0
20240119,124400,52201540,8910,8910,8910,8910,0
20240119,124300,52201540,8910,8910,8910,8910,0
20240119,124200,52201540,8910,8910,8910,8910,0
20240119,124100,52201540,8910,8910,8910,8910,0
20240119,124000,52201540,8910,8910,8910,8910,0
20240119,123900,52201540,8910,8910,8910,8910,0
20240119,123800,52201540,8910,8910,8910,8910,0
20240119,123700,52201540,8910,8910,8910,8910,0
20240119,123600,52201540,8910,8910,8910,8910,0
20240119,123500,52201540,8910,8910,8910,8910,1
20240119,123400,52192630,8870,8870,8870,8870,0
20240119,123300,52192630,8870,8870,8870,8870,0
20240119,123200,52192630,8870,8870,8870,8870,0
20240119,123100,52192630,8870,8870,8870,8870,0
20240119,123000,52192630,8870,8870,8870,8870,0
20240119,122900,52192630,8870,8870,8870,8870,0
20240119,122800,52192630,8870,8870,8870,8870,0
20240119,122700,52192630,8870,8870,8870,8870,25
20240119,122600,51970880,8910,8910,8910,8910,0
20240119,122500,51970880,8910,8910,8910,8910,0
20240119,122400,51970880,8910,8910,8910,8910,0
20240119,122300,51970880,8910,8910,8910,8910,0
20240119,122200,51970880,8910,8910,8910,8910,0
20240119,122100,51970880,8910,8910,8910,8910,0
20240119,122000,51970880,8910,8910,8910,8910,0
20240119,121900,51970880,8910,8910,8910,8910,0
20240119,121800,51970880,8910,8910,8910,8910,0
20240119,121700,51970880,8910,8910,8910,8910,0
20240119,121600,51970880,8910,8910,8910,8910,0
20240119,121500,51970880,8910,8910,8910,8910,0
20240119,121400,51970880,8910,8910,8910,8910,0
20240119,121300,51970880,8910,8910,8910,8910,0
20240119,121200,51970880,8910,8910,8910,8910,0
20240119,121100,51970880,8910,8910,8910,8910,0
20240119,121000,51970880,8910,8910,8910,8910,0
20240119,120900,51970880,8910,8910,8910,8910,0
20240119,120800,51970880,8910,8910,8910,8910,0
20240119,120700,51970880,8910,8910,8910,8910,0
20240119,120600,51970880,8910,8910,8910,8910,0
20240119,120500,51970880,8910,8910,8910,8910,0
20240119,120400,51970880,8910,8910,8910,8910,687
20240119,120300,45849710,8850,8850,8850,8850,2
20240119,120200,45832010,8910,8910,8910,8910,0
20240119,120100,45832010,8910,8910,8910,8910,0
20240119,120000,45832010,8910,8910,8910,8910,0
20240119,115900,45832010,8910,8910,8910,8910,0
20240119,115800,45832010,8910,8910,8910,8910,0
20240119,115700,45832010,8910,8910,8910,8910,0
20240119,115600,45832010,8910,8910,8910,8910,0
20240119,115500,45832010,8910,8910,8910,8910,0
20240119,115400,45832010,8910,8910,8910,8910,0
20240119,115300,45832010,8910,8910,8910,8910,0
20240119,115200,45832010,8910,8910,8910,8910,0
20240119,115100,45832010,8910,8910,8910,8910,0
20240119,115000,45832010,8910,8910,8910,8910,0
20240119,114900,45832010,8910,8910,8910,8910,0
20240119,114800,45832010,8910,8910,8910,8910,0
20240119,114700,45832010,8910,8910,8910,8910,0
20240119,114600,45832010,8910,8910,8910,8910,0
20240119,114500,45832010,8910,8910,8910,8910,10
20240119,114400,45742910,8910,8910,8910,8910,0
20240119,114300,45742910,8910,8910,8910,8910,0
20240119,114200,45742910,8910,8910,8910,8910,700
20240119,114100,39505910,8940,8940,8940,8940,0
20240119,114000,39505910,8940,8940,8940,8940,0
20240119,113900,39505910,8940,8940,8940,8940,0
20240119,113800,39505910,8940,8940,8940,8940,0
20240119,113700,39505910,8940,8940,8940,8940,0
20240119,113600,39505910,8940,8940,8940,8940,0
20240119,113500,39505910,8940,8940,8940,8940,0
20240119,113400,39505910,8940,8940,8940,8940,0
20240119,113300,39505910,8940,8940,8940,8940,0
20240119,113200,39505910,8940,8940,8940,8940,0
20240119,113100,39505910,8940,8940,8940,8940,0
20240119,113000,39505910,8940,8940,8940,8940,1
20240119,112900,39496970,8910,8910,8910,8910,0
20240119,112800,39496970,8910,8910,8910,8910,100
20240119,112700,38605970,8910,8910,8910,8910,200
20240119,112600,36823970,8870,8870,8870,8870,3
20240119,112500,36797360,8850,8860,8860,8850,86
20240119,112400,36036170,8950,8950,8950,8950,0
20240119,112300,36036170,8950,8950,8950,8950,0
20240119,112200,36036170,8950,8950,8950,8950,0
20240119,112100,36036170,8950,8950,8950,8950,0
20240119,112000,36036170,8950,8930,8950,8930,4
20240119,111900,36000410,8860,8860,8860,8860,0
20240119,111800,36000410,8860,8860,8860,8860,2
20240119,111700,35982690,8940,8940,8940,8940,0
20240119,111600,35982690,8940,8940,8940,8940,0
20240119,111500,35982690,8940,8940,8940,8940,0
20240119,111400,35982690,8940,8940,8940,8940,0
20240119,111300,35982690,8940,8940,8940,8940,0
20240119,111200,35982690,8940,8940,8940,8940,0
20240119,111100,35982690,8940,8940,8940,8940,0
20240119,111000,35982690,8940,8940,8940,8940,0
20240119,110900,35982690,8940,8940,8940,8940,0
20240119,110800,35982690,8940,8940,8940,8940,0
20240119,110700,35982690,8940,8940,8940,8940,0
20240119,110600,35982690,8940,8940,8940,8940,0
20240119,110500,35982690,8940,8940,8940,8940,0
20240119,110400,35982690,8940,8940,8940,8940,0
20240119,110300,35982690,8940,8940,8940,8940,0
20240119,110200,35982690,8940,8940,8940,8940,3
20240119,110100,35955870,8940,8940,8940,8940,1
20240119,110000,35946930,8940,8940,8940,8940,11
20240119,105900,35848590,8950,8950,8950,8950,0
20240119,105800,35848590,8950,8950,8950,8950,0
20240119,105700,35848590,8950,8950,8950,8950,0
20240119,105600,35848590,8950,8950,8950,8950,0
20240119,105500,35848590,8950,8950,8950,8950,0
20240119,105400,35848590,8950,8950,8950,8950,0
20240119,105300,35848590,8950,8950,8950,8950,0
20240119,105200,35848590,8950,8950,8950,8950,0
20240119,105100,35848590,8950,8950,8950,8950,0
20240119,105000,35848590,8950,8950,8950,8950,0
20240119,104900,35848590,8950,8950,8950,8950,0
20240119,104800,35848590,8950,8950,8950,8950,0
20240119,104700,35848590,8950,8950,8950,8950,0
20240119,104600,35848590,8950,8950,8950,8950,0
20240119,104500,35848590,8950,8950,8950,8950,0
20240119,104400,35848590,8950,8950,8950,8950,0
20240119,104300,35848590,8950,8950,8950,8950,0
20240119,104200,35848590,8950,8950,8950,8950,0
20240119,104100,35848590,8950,8950,8950,8950,0
20240119,104000,35848590,8950,8950,8950,8950,13
20240119,103900,35732240,8940,8920,8940,8920,2
20240119,103800,35714380,8920,8920,8920,8920,0
20240119,103700,35714380,8920,8920,8920,8920,0
20240119,103600,35714380,8920,8920,8920,8920,0
20240119,103500,35714380,8920,8920,8920,8920,0
20240119,103400,35714380,8920,8920,8920,8920,0
20240119,103300,35714380,8920,8920,8920,8920,0
20240119,103200,35714380,8920,8920,8920,8920,0
20240119,103100,35714380,8920,8920,8920,8920,0
20240119,103000,35714380,8920,8920,8920,8920,0
20240119,102900,35714380,8920,8920,8920,8920,0
20240119,102800,35714380,8920,8920,8920,8920,0
20240119,102700,35714380,8920,8920,8920,8920,0
20240119,102600,35714380,8920,8920,8920,8920,1
20240119,102500,35705460,8850,8850,8850,8850,0
20240119,102400,35705460,8850,8850,8850,8850,1
20240119,102300,35696610,8970,8970,8970,8970,0
20240119,102200,35696610,8970,8970,8970,8970,0
20240119,102100,35696610,8970,8970,8970,8970,0
20240119,102000,35696610,8970,8970,8970,8970,0
20240119,101900,35696610,8970,8970,8970,8970,0
20240119,101800,35696610,8970,8970,8970,8970,0
20240119,101700,35696610,8970,8970,8970,8970,0
20240119,101600,35696610,8970,8970,8970,8970,0
20240119,101500,35696610,8970,8970,8970,8970,0
20240119,101400,35696610,8970,8970,8970,8970,0
20240119,101300,35696610,8970,8970,8970,8970,0
20240119,101200,35696610,8970,8970,8970,8970,0
20240119,101100,35696610,8970,8970,8970,8970,0
20240119,101000,35696610,8970,8970,8970,8970,0
20240119,100900,35696610,8970,8970,8970,8970,0
20240119,100800,35696610,8970,8970,8970,8970,0
20240119,100700,35696610,8970,8970,8970,8970,0
20240119,100600,35696610,8970,8960,8970,8960,115
20240119,100500,34665090,8970,8950,8970,8950,70
20240119,100400,34037510,8970,8970,8970,8970,0
20240119,100300,34037510,8970,8950,8970,8850,201
20240119,100200,32236960,8960,8940,8960,8940,1085
20240119,100100,22517920,8950,8940,8950,8940,250
20240119,100000,20282770,8940,8940,8940,8940,105
20240119,095900,19344070,8940,8930,8940,8850,221
20240119,095800,17370410,8930,8920,8930,8920,150
20240119,095700,16032130,8930,8880,8930,8880,1240
20240119,095600,4986070,8850,8850,8850,8850,119
20240119,095500,3932920,8830,8830,8830,8830,13
20240119,095400,3818130,8820,8820,8820,8820,0
20240119,095300,3818130,8820,8820,8820,8820,0
20240119,095200,3818130,8820,8820,8820,8820,0
20240119,095100,3818130,8820,8820,8820,8820,0
20240119,095000,3818130,8820,8820,8820,8820,2
20240119,094900,3800490,8820,8820,8820,8820,0
20240119,094800,3800490,8820,8820,8820,8820,0
20240119,094700,3800490,8820,8820,8820,8820,0
20240119,094600,3800490,8820,8820,8820,8820,57
20240119,094500,3297750,8820,8820,8820,8820,0
20240119,094400,3297750,8820,8820,8820,8820,0
20240119,094300,3297750,8820,8820,8820,8820,0
20240119,094200,3297750,8820,8820,8820,8820,0
20240119,094100,3297750,8820,8820,8820,8820,0
20240119,094000,3297750,8820,8820,8820,8820,0
20240119,093900,3297750,8820,8820,8820,8820,0
20240119,093800,3297750,8820,8820,8820,8820,3
20240119,093700,3271290,8810,8810,8810,8810,0
20240119,093600,3271290,8810,8810,8810,8810,0
20240119,093500,3271290,8810,8810,8810,8810,0
20240119,093400,3271290,8810,8810,8810,8810,0
20240119,093300,3271290,8810,8810,8810,8810,0
20240119,093200,3271290,8810,8810,8810,8810,44
20240119,093100,2883650,8810,8810,8810,8810,0
20240119,093000,2883650,8810,8810,8810,8810,0
20240119,092900,2883650,8810,8810,8810,8810,0
20240119,092800,2883650,8810,8810,8810,8810,0
20240119,092700,2883650,8810,8810,8810,8810,0
20240119,092600,2883650,8810,8810,8810,8810,0
20240119,092500,2883650,8810,8810,8810,8810,0
20240119,092400,2883650,8810,8810,8810,8810,0
20240119,092300,2883650,8810,8800,8810,8800,16
20240119,092200,2742700,8780,8780,8780,8780,0
20240119,092100,2742700,8780,8780,8780,8780,47
20240119,092000,2330040,8800,8800,8800,8800,0
20240119,091900,2330040,8800,8800,8800,8800,0
20240119,091800,2330040,8800,8800,8800,8800,16
20240119,091700,2189240,8800,8800,8800,8800,0
20240119,091600,2189240,8800,8800,8800,8800,0
20240119,091500,2189240,8800,8800,8800,8800,0
20240119,091400,2189240,8800,8800,8800,8800,0
20240119,091300,2189240,8800,8800,8800,8800,0
20240119,091200,2189240,8800,8800,8800,8800,0
20240119,091100,2189240,8800,8800,8800,8800,0
20240119,091000,2189240,8800,8800,8800,8800,0
20240119,090900,2189240,8800,8800,8800,8800,0
20240119,090800,2189240,8800,8800,8800,8800,0
20240119,090700,2189240,8800,8800,8800,8800,2
20240119,090600,2171640,8790,8790,8790,8790,0
20240119,090500,2171640,8790,8790,8790,8790,0
20240119,090400,2171640,8790,8790,8790,8790,5
20240119,090300,2127690,8790,8790,8790,8790,0
20240119,090200,2127690,8790,8790,8790,8790,40
20240119,090100,1776090,8790,8790,8790,8790,0
20240119,090000,1776090,8790,8800,8800,8790,52