KissMeData/039310/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192400,24656915,2340,2340,2340,2340,176
20240115,192300,24656915,2340,2340,2340,2340,0
20240115,192200,24656915,2340,2340,2340,2340,0
20240115,192100,24656915,2340,2340,2340,2340,0
20240115,192000,24656915,2340,2340,2340,2340,0
20240115,191900,24656915,2340,2340,2340,2340,0
20240115,191800,24656915,2340,2340,2340,2340,0
20240115,191700,24656915,2340,2340,2340,2340,0
20240115,191600,24656915,2340,2340,2340,2340,0
20240115,191500,24656915,2340,2340,2340,2340,0
20240115,191400,24656915,2340,2340,2340,2340,0
20240115,191300,24656915,2340,2340,2340,2340,0
20240115,191200,24656915,2340,2340,2340,2340,0
20240115,191100,24656915,2340,2340,2340,2340,0
20240115,191000,24656915,2340,2340,2340,2340,0
20240115,190900,24656915,2340,2340,2340,2340,0
20240115,190800,24656915,2340,2340,2340,2340,0
20240115,190700,24656915,2340,2340,2340,2340,0
20240115,190600,24656915,2340,2340,2340,2340,0
20240115,190500,24656915,2340,2340,2340,2340,0
20240115,190400,24656915,2340,2340,2340,2340,0
20240115,190300,24656915,2340,2340,2340,2340,0
20240115,190200,24656915,2340,2340,2340,2340,0
20240115,190100,24656915,2340,2340,2340,2340,0
20240115,190000,24656915,2340,2340,2340,2340,0
20240115,185900,24656915,2340,2340,2340,2340,0
20240115,185800,24656915,2340,2340,2340,2340,0
20240115,185700,24656915,2340,2340,2340,2340,0
20240115,185600,24656915,2340,2340,2340,2340,0
20240115,185500,24656915,2340,2340,2340,2340,0
20240115,185400,24656915,2340,2340,2340,2340,176
20240115,185300,24656915,2340,2340,2340,2340,0
20240115,185200,24656915,2340,2340,2340,2340,0
20240115,185100,24656915,2340,2340,2340,2340,0
20240115,185000,24656915,2340,2340,2340,2340,0
20240115,184900,24656915,2340,2340,2340,2340,0
20240115,184800,24656915,2340,2340,2340,2340,0
20240115,184700,24656915,2340,2340,2340,2340,0
20240115,184600,24656915,2340,2340,2340,2340,0
20240115,184500,24656915,2340,2340,2340,2340,0
20240115,184400,24656915,2340,2340,2340,2340,0
20240115,184300,24656915,2340,2340,2340,2340,0
20240115,184200,24656915,2340,2340,2340,2340,0
20240115,184100,24656915,2340,2340,2340,2340,0
20240115,184000,24656915,2340,2340,2340,2340,0
20240115,183900,24656915,2340,2340,2340,2340,0
20240115,183800,24656915,2340,2340,2340,2340,0
20240115,183700,24656915,2340,2340,2340,2340,0
20240115,183600,24656915,2340,2340,2340,2340,0
20240115,183500,24656915,2340,2340,2340,2340,0
20240115,183400,24656915,2340,2340,2340,2340,0
20240115,183300,24656915,2340,2340,2340,2340,0
20240115,183200,24656915,2340,2340,2340,2340,0
20240115,183100,24656915,2340,2340,2340,2340,0
20240115,183000,24656915,2340,2340,2340,2340,0
20240115,182900,24656915,2340,2340,2340,2340,0
20240115,182800,24656915,2340,2340,2340,2340,0
20240115,182700,24656915,2340,2340,2340,2340,0
20240115,182600,24656915,2340,2340,2340,2340,0
20240115,182500,24656915,2340,2340,2340,2340,0
20240115,182400,24656915,2340,2340,2340,2340,176
20240115,182300,24656915,2340,2340,2340,2340,0
20240115,182200,24656915,2340,2340,2340,2340,0
20240115,182100,24656915,2340,2340,2340,2340,0
20240115,182000,24656915,2340,2340,2340,2340,0
20240115,181900,24656915,2340,2340,2340,2340,0
20240115,181800,24656915,2340,2340,2340,2340,0
20240115,181700,24656915,2340,2340,2340,2340,0
20240115,181600,24656915,2340,2340,2340,2340,0
20240115,181500,24656915,2340,2340,2340,2340,0
20240115,181400,24656915,2340,2340,2340,2340,0
20240115,181300,24656915,2340,2340,2340,2340,0
20240115,181200,24656915,2340,2340,2340,2340,0
20240115,181100,24656915,2340,2340,2340,2340,0
20240115,181000,24656915,2340,2340,2340,2340,0
20240115,180900,24656915,2340,2340,2340,2340,0
20240115,180800,24656915,2340,2340,2340,2340,0
20240115,180700,24656915,2340,2340,2340,2340,0
20240115,180600,24656915,2340,2340,2340,2340,0
20240115,180500,24656915,2340,2340,2340,2340,0
20240115,180400,24656915,2340,2340,2340,2340,0
20240115,180300,24656915,2340,2340,2340,2340,0
20240115,180200,24656915,2340,2340,2340,2340,0
20240115,180100,24656915,2340,2340,2340,2340,0
20240115,180000,24656915,2340,2340,2340,2340,0
20240115,175900,24656915,2340,2340,2340,2340,0
20240115,175800,24656915,2340,2340,2340,2340,0
20240115,175700,24656915,2340,2340,2340,2340,0
20240115,175600,24656915,2340,2340,2340,2340,0
20240115,175500,24656915,2340,2340,2340,2340,0
20240115,175400,24656915,2340,2340,2340,2340,176
20240115,175300,24656915,2340,2340,2340,2340,0
20240115,175200,24656915,2340,2340,2340,2340,0
20240115,175100,24656915,2340,2340,2340,2340,0
20240115,175000,24656915,2340,2340,2340,2340,0
20240115,174900,24656915,2340,2340,2340,2340,0
20240115,174800,24656915,2340,2340,2340,2340,0
20240115,174700,24656915,2340,2340,2340,2340,0
20240115,174600,24656915,2340,2340,2340,2340,0
20240115,174500,24656915,2340,2340,2340,2340,0
20240115,174400,24656915,2340,2340,2340,2340,0
20240115,174300,24656915,2340,2340,2340,2340,0
20240115,174200,24656915,2340,2340,2340,2340,0
20240115,174100,24656915,2340,2340,2340,2340,0
20240115,174000,24656915,2340,2340,2340,2340,0
20240115,173900,24656915,2340,2340,2340,2340,0
20240115,173800,24656915,2340,2340,2340,2340,0
20240115,173700,24656915,2340,2340,2340,2340,0
20240115,173600,24656915,2340,2340,2340,2340,0
20240115,173500,24656915,2340,2340,2340,2340,0
20240115,173400,24656915,2340,2340,2340,2340,0
20240115,173300,24656915,2340,2340,2340,2340,0
20240115,173200,24656915,2340,2340,2340,2340,0
20240115,173100,24656915,2340,2340,2340,2340,0
20240115,173000,24656915,2340,2340,2340,2340,0
20240115,172900,24656915,2340,2340,2340,2340,0
20240115,172800,24656915,2340,2340,2340,2340,0
20240115,172700,24656915,2340,2340,2340,2340,0
20240115,172600,24656915,2340,2340,2340,2340,0
20240115,172500,24656915,2340,2340,2340,2340,0
20240115,172400,24656915,2340,2340,2340,2340,176
20240115,172300,24656915,2340,2340,2340,2340,0
20240115,172200,24656915,2340,2340,2340,2340,0
20240115,172100,24656915,2340,2340,2340,2340,0
20240115,172000,24656915,2340,2340,2340,2340,0
20240115,171900,24656915,2340,2340,2340,2340,0
20240115,171800,24656915,2340,2340,2340,2340,0
20240115,171700,24656915,2340,2340,2340,2340,0
20240115,171600,24656915,2340,2340,2340,2340,0
20240115,171500,24656915,2340,2340,2340,2340,0
20240115,171400,24656915,2340,2340,2340,2340,0
20240115,171300,24656915,2340,2340,2340,2340,0
20240115,171200,24656915,2340,2340,2340,2340,0
20240115,171100,24656915,2340,2340,2340,2340,0
20240115,171000,24656915,2340,2340,2340,2340,0
20240115,170900,24656915,2340,2340,2340,2340,0
20240115,170800,24656915,2340,2340,2340,2340,0
20240115,170700,24656915,2340,2340,2340,2340,0
20240115,170600,24656915,2340,2340,2340,2340,0
20240115,170500,24656915,2340,2340,2340,2340,0
20240115,170400,24656915,2340,2340,2340,2340,0
20240115,170300,24656915,2340,2340,2340,2340,0
20240115,170200,24656915,2340,2340,2340,2340,0
20240115,170100,24656915,2340,2340,2340,2340,0
20240115,170000,24656915,2340,2340,2340,2340,0
20240115,165900,24656915,2340,2340,2340,2340,0
20240115,165800,24656915,2340,2340,2340,2340,0
20240115,165700,24656915,2340,2340,2340,2340,0
20240115,165600,24656915,2340,2340,2340,2340,0
20240115,165500,24656915,2340,2340,2340,2340,0
20240115,165400,24656915,2340,2340,2340,2340,176
20240115,165300,24656915,2340,2340,2340,2340,0
20240115,165200,24656915,2340,2340,2340,2340,0
20240115,165100,24656915,2340,2340,2340,2340,0
20240115,165000,24656915,2340,2340,2340,2340,0
20240115,164900,24656915,2340,2340,2340,2340,0
20240115,164800,24656915,2340,2340,2340,2340,0
20240115,164700,24656915,2340,2340,2340,2340,0
20240115,164600,24656915,2340,2340,2340,2340,0
20240115,164500,24656915,2340,2340,2340,2340,0
20240115,164400,24656915,2340,2340,2340,2340,0
20240115,164300,24656915,2340,2340,2340,2340,0
20240115,164200,24656915,2340,2340,2340,2340,0
20240115,164100,24656915,2340,2340,2340,2340,0
20240115,164000,24656915,2340,2340,2340,2340,0
20240115,163900,24656915,2340,2340,2340,2340,0
20240115,163800,24656915,2340,2340,2340,2340,0
20240115,163700,24656915,2340,2340,2340,2340,0
20240115,163600,24656915,2340,2340,2340,2340,0
20240115,163500,24656915,2340,2340,2340,2340,0
20240115,163400,24656915,2340,2340,2340,2340,0
20240115,163300,24656915,2340,2340,2340,2340,0
20240115,163200,24656915,2340,2340,2340,2340,0
20240115,163100,24656915,2340,2340,2340,2340,0
20240115,163000,24656915,2340,2340,2340,2340,0
20240115,162900,24656915,2340,2340,2340,2340,0
20240115,162800,24656915,2340,2340,2340,2340,0
20240115,162700,24656915,2340,2340,2340,2340,0
20240115,162600,24656915,2340,2340,2340,2340,0
20240115,162500,24656915,2340,2340,2340,2340,0
20240115,162400,24656915,2340,2340,2340,2340,176
20240115,162300,24656915,2340,2340,2340,2340,0
20240115,162200,24656915,2340,2340,2340,2340,0
20240115,162100,24656915,2340,2340,2340,2340,0
20240115,162000,24656915,2340,2340,2340,2340,0
20240115,161900,24656915,2340,2340,2340,2340,0
20240115,161800,24656915,2340,2340,2340,2340,0
20240115,161700,24656915,2340,2340,2340,2340,0
20240115,161600,24656915,2340,2340,2340,2340,0
20240115,161500,24656915,2340,2340,2340,2340,0
20240115,161400,24656915,2340,2340,2340,2340,0
20240115,161300,24656915,2340,2340,2340,2340,0
20240115,161200,24656915,2340,2340,2340,2340,0
20240115,161100,24656915,2340,2340,2340,2340,0
20240115,161000,24656915,2340,2340,2340,2340,0
20240115,160900,24656915,2340,2340,2340,2340,0
20240115,160800,24656915,2340,2340,2340,2340,0
20240115,160700,24656915,2340,2340,2340,2340,0
20240115,160600,24656915,2340,2340,2340,2340,0
20240115,160500,24656915,2340,2340,2340,2340,0
20240115,160400,24656915,2340,2340,2340,2340,0
20240115,160300,24656915,2340,2340,2340,2340,0
20240115,160200,24656915,2340,2340,2340,2340,0
20240115,160100,24656915,2340,2340,2340,2340,0
20240115,160000,24656915,2340,2340,2340,2340,0
20240115,155900,24656915,2340,2340,2340,2340,0
20240115,155800,24656915,2340,2340,2340,2340,0
20240115,155700,24656915,2340,2340,2340,2340,0
20240115,155600,24656915,2340,2340,2340,2340,0
20240115,155500,24656915,2340,2340,2340,2340,0
20240115,155400,24656915,2340,2340,2340,2340,176
20240115,155300,24656915,2340,2340,2340,2340,0
20240115,155200,24656915,2340,2340,2340,2340,0
20240115,155100,24656915,2340,2340,2340,2340,0
20240115,155000,24656915,2340,2340,2340,2340,0
20240115,154900,24656915,2340,2340,2340,2340,0
20240115,154800,24656915,2340,2340,2340,2340,0
20240115,154700,24656915,2340,2340,2340,2340,0
20240115,154600,24656915,2340,2340,2340,2340,0
20240115,154500,24656915,2340,2340,2340,2340,0
20240115,154400,24656915,2340,2340,2340,2340,0
20240115,154300,24656915,2340,2340,2340,2340,0
20240115,154200,24656915,2340,2340,2340,2340,0
20240115,154100,24656915,2340,2340,2340,2340,0
20240115,154000,24656915,2340,2340,2340,2340,0
20240115,153900,24656915,2340,2340,2340,2340,0
20240115,153800,24656915,2340,2340,2340,2340,0
20240115,153700,24656915,2340,2340,2340,2340,0
20240115,153600,24656915,2340,2340,2340,2340,0
20240115,153500,24656915,2340,2340,2340,2340,0
20240115,153400,24656915,2340,2340,2340,2340,0
20240115,153300,24656915,2340,2340,2340,2340,0
20240115,153200,24656915,2340,2340,2340,2340,0
20240115,153100,24656915,2340,2340,2340,2340,0
20240115,153000,24656915,2340,2340,2340,2340,176
20240115,152900,24245075,2330,2330,2330,2330,0
20240115,152800,24245075,2330,2330,2330,2330,0
20240115,152700,24245075,2330,2330,2330,2330,0
20240115,152600,24245075,2330,2330,2330,2330,0
20240115,152500,24245075,2330,2330,2330,2330,0
20240115,152400,24245075,2330,2330,2330,2330,0
20240115,152300,24245075,2330,2330,2330,2330,0
20240115,152200,24245075,2330,2330,2330,2330,0
20240115,152100,24245075,2330,2330,2330,2330,0
20240115,152000,24245075,2330,2330,2330,2330,0
20240115,151900,24245075,2330,2330,2330,2330,0
20240115,151800,24245075,2330,2330,2330,2330,0
20240115,151700,24245075,2330,2330,2330,2330,1395
20240115,151600,20994725,2330,2330,2330,2330,0
20240115,151500,20994725,2330,2330,2330,2330,0
20240115,151400,20994725,2330,2330,2330,2330,0
20240115,151300,20994725,2330,2330,2330,2330,0
20240115,151200,20994725,2330,2330,2330,2330,0
20240115,151100,20994725,2330,2330,2330,2330,0
20240115,151000,20994725,2330,2330,2330,2330,0
20240115,150900,20994725,2330,2330,2330,2330,0
20240115,150800,20994725,2330,2330,2330,2330,0
20240115,150700,20994725,2330,2330,2330,2330,0
20240115,150600,20994725,2330,2330,2330,2330,0
20240115,150500,20994725,2330,2330,2330,2330,0
20240115,150400,20994725,2330,2330,2330,2330,0
20240115,150300,20994725,2330,2330,2330,2330,0
20240115,150200,20994725,2330,2330,2330,2330,0
20240115,150100,20994725,2330,2330,2330,2330,0
20240115,150000,20994725,2330,2330,2330,2330,0
20240115,145900,20994725,2330,2330,2330,2330,0
20240115,145800,20994725,2330,2330,2330,2330,0
20240115,145700,20994725,2330,2330,2330,2330,0
20240115,145600,20994725,2330,2330,2330,2330,0
20240115,145500,20994725,2330,2330,2330,2330,0
20240115,145400,20994725,2330,2330,2330,2330,0
20240115,145300,20994725,2330,2330,2330,2330,0
20240115,145200,20994725,2330,2330,2330,2330,0
20240115,145100,20994725,2330,2330,2330,2330,0
20240115,145000,20994725,2330,2330,2330,2330,407
20240115,144900,20046415,2330,2330,2330,2330,0
20240115,144800,20046415,2330,2330,2330,2330,0
20240115,144700,20046415,2330,2330,2330,2330,0
20240115,144600,20046415,2330,2330,2330,2330,0
20240115,144500,20046415,2330,2330,2330,2330,0
20240115,144400,20046415,2330,2330,2330,2330,0
20240115,144300,20046415,2330,2330,2330,2330,0
20240115,144200,20046415,2330,2330,2330,2330,0
20240115,144100,20046415,2330,2330,2330,2330,19
20240115,144000,20002145,2330,2330,2330,2330,1
20240115,143900,19999815,2330,2330,2330,2330,0
20240115,143800,19999815,2330,2330,2330,2330,0
20240115,143700,19999815,2330,2330,2330,2330,0
20240115,143600,19999815,2330,2330,2330,2330,0
20240115,143500,19999815,2330,2330,2330,2330,0
20240115,143400,19999815,2330,2330,2330,2330,0
20240115,143300,19999815,2330,2330,2330,2330,0
20240115,143200,19999815,2330,2330,2330,2330,0
20240115,143100,19999815,2330,2330,2330,2330,0
20240115,143000,19999815,2330,2330,2330,2330,0
20240115,142900,19999815,2330,2330,2330,2330,0
20240115,142800,19999815,2330,2330,2330,2330,0
20240115,142700,19999815,2330,2330,2330,2330,0
20240115,142600,19999815,2330,2330,2330,2330,0
20240115,142500,19999815,2330,2330,2330,2330,0
20240115,142400,19999815,2330,2330,2330,2330,0
20240115,142300,19999815,2330,2330,2330,2330,0
20240115,142200,19999815,2330,2330,2330,2330,0
20240115,142100,19999815,2330,2330,2330,2330,0
20240115,142000,19999815,2330,2330,2330,2330,1
20240115,141900,19997485,2330,2330,2330,2330,0
20240115,141800,19997485,2330,2330,2330,2330,1
20240115,141700,19995155,2300,2300,2300,2300,0
20240115,141600,19995155,2300,2325,2325,2300,1300
20240115,141500,16992475,2330,2330,2330,2330,0
20240115,141400,16992475,2330,2330,2330,2330,0
20240115,141300,16992475,2330,2330,2330,2330,0
20240115,141200,16992475,2330,2330,2330,2330,0
20240115,141100,16992475,2330,2330,2330,2330,0
20240115,141000,16992475,2330,2330,2330,2330,0
20240115,140900,16992475,2330,2330,2330,2330,0
20240115,140800,16992475,2330,2330,2330,2330,19
20240115,140700,16948205,2325,2325,2325,2325,100
20240115,140600,16715705,2330,2330,2330,2330,0
20240115,140500,16715705,2330,2330,2330,2330,0
20240115,140400,16715705,2330,2330,2330,2330,0
20240115,140300,16715705,2330,2330,2330,2330,0
20240115,140200,16715705,2330,2330,2330,2330,0
20240115,140100,16715705,2330,2330,2330,2330,0
20240115,140000,16715705,2330,2330,2330,2330,1
20240115,135900,16713375,2330,2330,2330,2330,0
20240115,135800,16713375,2330,2330,2330,2330,0
20240115,135700,16713375,2330,2330,2330,2330,0
20240115,135600,16713375,2330,2330,2330,2330,0
20240115,135500,16713375,2330,2330,2330,2330,0
20240115,135400,16713375,2330,2330,2330,2330,0
20240115,135300,16713375,2330,2330,2330,2330,0
20240115,135200,16713375,2330,2330,2330,2330,0
20240115,135100,16713375,2330,2330,2330,2330,0
20240115,135000,16713375,2330,2330,2330,2330,0
20240115,134900,16713375,2330,2330,2330,2330,0
20240115,134800,16713375,2330,2330,2330,2330,0
20240115,134700,16713375,2330,2330,2330,2330,0
20240115,134600,16713375,2330,2330,2330,2330,0
20240115,134500,16713375,2330,2330,2330,2330,0
20240115,134400,16713375,2330,2330,2330,2330,0
20240115,134300,16713375,2330,2330,2330,2330,429
20240115,134200,15713805,2330,2330,2330,2330,0
20240115,134100,15713805,2330,2330,2330,2330,0
20240115,134000,15713805,2330,2330,2330,2330,12
20240115,133900,15685845,2335,2335,2335,2335,0
20240115,133800,15685845,2335,2335,2335,2335,0
20240115,133700,15685845,2335,2335,2335,2335,0
20240115,133600,15685845,2335,2335,2335,2335,0
20240115,133500,15685845,2335,2335,2335,2335,20
20240115,133400,15639145,2335,2335,2335,2335,0
20240115,133300,15639145,2335,2335,2335,2335,0
20240115,133200,15639145,2335,2335,2335,2335,0
20240115,133100,15639145,2335,2335,2335,2335,0
20240115,133000,15639145,2335,2335,2335,2335,0
20240115,132900,15639145,2335,2335,2335,2335,0
20240115,132800,15639145,2335,2335,2335,2335,0
20240115,132700,15639145,2335,2335,2335,2335,0
20240115,132600,15639145,2335,2335,2335,2335,0
20240115,132500,15639145,2335,2335,2335,2335,0
20240115,132400,15639145,2335,2335,2335,2335,49
20240115,132300,15524730,2335,2335,2335,2335,0
20240115,132200,15524730,2335,2335,2335,2335,0
20240115,132100,15524730,2335,2335,2335,2335,0
20240115,132000,15524730,2335,2335,2335,2335,1
20240115,131900,15522395,2335,2335,2335,2335,0
20240115,131800,15522395,2335,2335,2335,2335,0
20240115,131700,15522395,2335,2335,2335,2335,0
20240115,131600,15522395,2335,2335,2335,2335,0
20240115,131500,15522395,2335,2335,2335,2335,0
20240115,131400,15522395,2335,2335,2335,2335,0
20240115,131300,15522395,2335,2335,2335,2335,0
20240115,131200,15522395,2335,2335,2335,2335,0
20240115,131100,15522395,2335,2335,2335,2335,0
20240115,131000,15522395,2335,2335,2335,2335,0
20240115,130900,15522395,2335,2335,2335,2335,0
20240115,130800,15522395,2335,2335,2335,2335,0
20240115,130700,15522395,2335,2335,2335,2335,0
20240115,130600,15522395,2335,2335,2335,2335,0
20240115,130500,15522395,2335,2335,2335,2335,0
20240115,130400,15522395,2335,2335,2335,2335,0
20240115,130300,15522395,2335,2335,2335,2335,0
20240115,130200,15522395,2335,2335,2335,2335,20
20240115,130100,15475695,2335,2335,2335,2335,0
20240115,130000,15475695,2335,2335,2335,2335,1
20240115,125900,15473360,2335,2335,2335,2335,0
20240115,125800,15473360,2335,2335,2335,2335,124
20240115,125700,15183820,2335,2335,2335,2335,0
20240115,125600,15183820,2335,2335,2335,2335,0
20240115,125500,15183820,2335,2335,2335,2335,0
20240115,125400,15183820,2335,2335,2335,2335,0
20240115,125300,15183820,2335,2335,2335,2335,0
20240115,125200,15183820,2335,2335,2335,2335,204
20240115,125100,14707480,2335,2335,2335,2335,12
20240115,125000,14679460,2340,2340,2340,2340,0
20240115,124900,14679460,2340,2340,2340,2340,0
20240115,124800,14679460,2340,2340,2340,2340,0
20240115,124700,14679460,2340,2340,2340,2340,0
20240115,124600,14679460,2340,2340,2340,2340,0
20240115,124500,14679460,2340,2340,2340,2340,0
20240115,124400,14679460,2340,2340,2340,2340,24
20240115,124300,14623300,2340,2340,2340,2340,0
20240115,124200,14623300,2340,2340,2340,2340,0
20240115,124100,14623300,2340,2340,2340,2340,0
20240115,124000,14623300,2340,2340,2340,2340,1
20240115,123900,14620960,2340,2340,2340,2340,0
20240115,123800,14620960,2340,2340,2340,2340,0
20240115,123700,14620960,2340,2340,2340,2340,0
20240115,123600,14620960,2340,2340,2340,2340,0
20240115,123500,14620960,2340,2340,2340,2340,0
20240115,123400,14620960,2340,2340,2340,2340,0
20240115,123300,14620960,2340,2340,2340,2340,0
20240115,123200,14620960,2340,2340,2340,2340,0
20240115,123100,14620960,2340,2340,2340,2340,0
20240115,123000,14620960,2340,2340,2340,2340,0
20240115,122900,14620960,2340,2335,2340,2335,22
20240115,122800,14569585,2335,2335,2335,2335,0
20240115,122700,14569585,2335,2335,2335,2335,0
20240115,122600,14569585,2335,2335,2335,2335,0
20240115,122500,14569585,2335,2335,2335,2335,0
20240115,122400,14569585,2335,2335,2335,2335,0
20240115,122300,14569585,2335,2335,2335,2335,0
20240115,122200,14569585,2335,2335,2335,2335,0
20240115,122100,14569585,2335,2335,2335,2335,0
20240115,122000,14569585,2335,2335,2335,2335,1
20240115,121900,14567250,2310,2310,2310,2310,0
20240115,121800,14567250,2310,2310,2310,2310,0
20240115,121700,14567250,2310,2310,2310,2310,0
20240115,121600,14567250,2310,2310,2310,2310,0
20240115,121500,14567250,2310,2310,2310,2310,0
20240115,121400,14567250,2310,2310,2310,2310,0
20240115,121300,14567250,2310,2310,2310,2310,0
20240115,121200,14567250,2310,2310,2310,2310,0
20240115,121100,14567250,2310,2310,2310,2310,2
20240115,121000,14562630,2340,2340,2340,2340,0
20240115,120900,14562630,2340,2340,2340,2340,0
20240115,120800,14562630,2340,2340,2340,2340,0
20240115,120700,14562630,2340,2340,2340,2340,0
20240115,120600,14562630,2340,2340,2340,2340,0
20240115,120500,14562630,2340,2340,2340,2340,0
20240115,120400,14562630,2340,2340,2340,2340,0
20240115,120300,14562630,2340,2340,2340,2340,1
20240115,120200,14560290,2300,2300,2300,2300,0
20240115,120100,14560290,2300,2300,2300,2300,0
20240115,120000,14560290,2300,2340,2340,2300,831
20240115,115900,12641140,2340,2340,2340,2340,0
20240115,115800,12641140,2340,2340,2340,2340,0
20240115,115700,12641140,2340,2340,2340,2340,0
20240115,115600,12641140,2340,2340,2340,2340,20
20240115,115500,12594340,2340,2340,2340,2340,0
20240115,115400,12594340,2340,2340,2340,2340,0
20240115,115300,12594340,2340,2340,2340,2340,0
20240115,115200,12594340,2340,2340,2340,2340,0
20240115,115100,12594340,2340,2340,2340,2340,0
20240115,115000,12594340,2340,2340,2340,2340,0
20240115,114900,12594340,2340,2340,2340,2340,0
20240115,114800,12594340,2340,2340,2340,2340,0
20240115,114700,12594340,2340,2340,2340,2340,0
20240115,114600,12594340,2340,2340,2340,2340,0
20240115,114500,12594340,2340,2340,2340,2340,0
20240115,114400,12594340,2340,2340,2340,2340,0
20240115,114300,12594340,2340,2340,2340,2340,0
20240115,114200,12594340,2340,2340,2340,2340,0
20240115,114100,12594340,2340,2340,2340,2340,0
20240115,114000,12594340,2340,2340,2340,2340,2
20240115,113900,12589660,2330,2330,2330,2330,0
20240115,113800,12589660,2330,2330,2330,2330,0
20240115,113700,12589660,2330,2330,2330,2330,0
20240115,113600,12589660,2330,2330,2330,2330,0
20240115,113500,12589660,2330,2330,2330,2330,0
20240115,113400,12589660,2330,2330,2330,2330,0
20240115,113300,12589660,2330,2330,2330,2330,0
20240115,113200,12589660,2330,2330,2330,2330,0
20240115,113100,12589660,2330,2330,2330,2330,0
20240115,113000,12589660,2330,2330,2330,2330,0
20240115,112900,12589660,2330,2330,2330,2330,0
20240115,112800,12589660,2330,2330,2330,2330,0
20240115,112700,12589660,2330,2330,2330,2330,0
20240115,112600,12589660,2330,2330,2330,2330,0
20240115,112500,12589660,2330,2330,2330,2330,1
20240115,112400,12587330,2340,2340,2340,2340,0
20240115,112300,12587330,2340,2340,2340,2340,20
20240115,112200,12540530,2340,2340,2340,2340,0
20240115,112100,12540530,2340,2340,2340,2340,0
20240115,112000,12540530,2340,2340,2340,2340,2
20240115,111900,12535850,2340,2340,2340,2340,0
20240115,111800,12535850,2340,2340,2340,2340,0
20240115,111700,12535850,2340,2340,2340,2340,0
20240115,111600,12535850,2340,2340,2340,2340,0
20240115,111500,12535850,2340,2340,2340,2340,0
20240115,111400,12535850,2340,2340,2340,2340,0
20240115,111300,12535850,2340,2340,2340,2340,1
20240115,111200,12533510,2335,2335,2335,2335,0
20240115,111100,12533510,2335,2335,2335,2335,0
20240115,111000,12533510,2335,2335,2335,2335,0
20240115,110900,12533510,2335,2335,2335,2335,0
20240115,110800,12533510,2335,2340,2340,2335,463
20240115,110700,11450210,2335,2335,2335,2335,0
20240115,110600,11450210,2335,2335,2335,2335,0
20240115,110500,11450210,2335,2335,2335,2335,0
20240115,110400,11450210,2335,2335,2335,2335,0
20240115,110300,11450210,2335,2335,2335,2335,1
20240115,110200,11447875,2340,2340,2340,2340,0
20240115,110100,11447875,2340,2340,2340,2340,0
20240115,110000,11447875,2340,2340,2340,2340,2
20240115,105900,11443195,2340,2340,2340,2340,0
20240115,105800,11443195,2340,2340,2340,2340,0
20240115,105700,11443195,2340,2340,2340,2340,0
20240115,105600,11443195,2340,2340,2340,2340,0
20240115,105500,11443195,2340,2340,2340,2340,0
20240115,105400,11443195,2340,2340,2340,2340,0
20240115,105300,11443195,2340,2340,2340,2340,0
20240115,105200,11443195,2340,2340,2340,2340,0
20240115,105100,11443195,2340,2340,2340,2340,0
20240115,105000,11443195,2340,2340,2340,2340,20
20240115,104900,11396395,2340,2340,2340,2340,0
20240115,104800,11396395,2340,2340,2340,2340,0
20240115,104700,11396395,2340,2340,2340,2340,0
20240115,104600,11396395,2340,2340,2340,2340,0
20240115,104500,11396395,2340,2340,2340,2340,0
20240115,104400,11396395,2340,2340,2340,2340,0
20240115,104300,11396395,2340,2340,2340,2340,0
20240115,104200,11396395,2340,2340,2340,2340,0
20240115,104100,11396395,2340,2340,2340,2340,0
20240115,104000,11396395,2340,2340,2340,2340,2
20240115,103900,11391715,2340,2340,2340,2340,0
20240115,103800,11391715,2340,2340,2340,2340,100
20240115,103700,11157715,2340,2340,2340,2340,0
20240115,103600,11157715,2340,2340,2340,2340,0
20240115,103500,11157715,2340,2340,2340,2340,0
20240115,103400,11157715,2340,2340,2340,2340,0
20240115,103300,11157715,2340,2340,2340,2340,0
20240115,103200,11157715,2340,2340,2340,2340,0
20240115,103100,11157715,2340,2340,2340,2340,0
20240115,103000,11157715,2340,2340,2340,2340,0
20240115,102900,11157715,2340,2340,2340,2340,0
20240115,102800,11157715,2340,2340,2340,2340,0
20240115,102700,11157715,2340,2340,2340,2340,0
20240115,102600,11157715,2340,2340,2340,2340,0
20240115,102500,11157715,2340,2340,2340,2340,0
20240115,102400,11157715,2340,2340,2340,2340,0
20240115,102300,11157715,2340,2340,2340,2340,0
20240115,102200,11157715,2340,2340,2340,2340,0
20240115,102100,11157715,2340,2340,2340,2340,0
20240115,102000,11157715,2340,2340,2340,2340,2
20240115,101900,11153035,2340,2340,2340,2340,0
20240115,101800,11153035,2340,2340,2340,2340,0
20240115,101700,11153035,2340,2340,2340,2340,20
20240115,101600,11106235,2330,2330,2330,2330,0
20240115,101500,11106235,2330,2330,2330,2330,0
20240115,101400,11106235,2330,2330,2330,2330,0
20240115,101300,11106235,2330,2330,2330,2330,0
20240115,101200,11106235,2330,2330,2330,2330,0
20240115,101100,11106235,2330,2330,2330,2330,0
20240115,101000,11106235,2330,2330,2330,2330,0
20240115,100900,11106235,2330,2330,2330,2330,190
20240115,100800,10663535,2335,2335,2335,2335,250
20240115,100700,10079785,2335,2335,2335,2335,0
20240115,100600,10079785,2335,2335,2335,2335,0
20240115,100500,10079785,2335,2335,2335,2335,0
20240115,100400,10079785,2335,2335,2335,2335,0
20240115,100300,10079785,2335,2335,2335,2335,0
20240115,100200,10079785,2335,2335,2335,2335,0
20240115,100100,10079785,2335,2335,2335,2335,0
20240115,100000,10079785,2335,2340,2340,2335,127
20240115,095900,9783230,2340,2340,2340,2340,0
20240115,095800,9783230,2340,2340,2340,2340,0
20240115,095700,9783230,2340,2340,2340,2340,0
20240115,095600,9783230,2340,2340,2340,2340,0
20240115,095500,9783230,2340,2340,2340,2340,0
20240115,095400,9783230,2340,2340,2340,2340,0
20240115,095300,9783230,2340,2340,2340,2340,0
20240115,095200,9783230,2340,2340,2340,2340,95
20240115,095100,9560930,2340,2340,2340,2340,0
20240115,095000,9560930,2340,2340,2340,2340,108
20240115,094900,9308210,2340,2340,2340,2340,0
20240115,094800,9308210,2340,2340,2340,2340,0
20240115,094700,9308210,2340,2340,2340,2340,95
20240115,094600,9085910,2340,2340,2340,2340,0
20240115,094500,9085910,2340,2340,2340,2340,0
20240115,094400,9085910,2340,2340,2340,2340,20
20240115,094300,9039110,2340,2340,2340,2340,5
20240115,094200,9027410,2340,2340,2340,2340,95
20240115,094100,8805110,2340,2340,2340,2340,2
20240115,094000,8800430,2340,2340,2340,2340,2
20240115,093900,8795750,2340,2340,2340,2340,1
20240115,093800,8793410,2335,2335,2335,2335,873
20240115,093700,6754955,2335,2335,2335,2335,95
20240115,093600,6533130,2330,2330,2330,2330,200
20240115,093500,6067130,2335,2335,2335,2335,0
20240115,093400,6067130,2335,2335,2335,2335,0
20240115,093300,6067130,2335,2335,2335,2335,0
20240115,093200,6067130,2335,2335,2335,2335,96
20240115,093100,5842970,2335,2335,2335,2335,0
20240115,093000,5842970,2335,2335,2335,2335,0
20240115,092900,5842970,2335,2335,2335,2335,0
20240115,092800,5842970,2335,2335,2335,2335,0
20240115,092700,5842970,2335,2335,2335,2335,0
20240115,092600,5842970,2335,2335,2335,2335,0
20240115,092500,5842970,2335,2335,2335,2335,0
20240115,092400,5842970,2335,2335,2335,2335,0
20240115,092300,5842970,2335,2335,2335,2335,0
20240115,092200,5842970,2335,2335,2335,2335,0
20240115,092100,5842970,2335,2335,2335,2335,0
20240115,092000,5842970,2335,2340,2340,2335,930
20240115,091900,3670660,2340,2340,2340,2340,0
20240115,091800,3670660,2340,2340,2340,2340,0
20240115,091700,3670660,2340,2340,2340,2340,0
20240115,091600,3670660,2340,2340,2340,2340,0
20240115,091500,3670660,2340,2340,2340,2340,70
20240115,091400,3506860,2340,2340,2340,2340,0
20240115,091300,3506860,2340,2340,2340,2340,0
20240115,091200,3506860,2340,2340,2340,2340,0
20240115,091100,3506860,2340,2340,2340,2340,0
20240115,091000,3506860,2340,2340,2340,2340,0
20240115,090900,3506860,2340,2340,2340,2340,1
20240115,090800,3504520,2335,2335,2335,2335,0
20240115,090700,3504520,2335,2335,2335,2335,251
20240115,090600,2918435,2340,2340,2340,2340,43
20240115,090500,2817815,2335,2335,2335,2335,0
20240115,090400,2817815,2335,2335,2335,2335,319
20240115,090300,2072950,2335,2335,2335,2335,0
20240115,090200,2072950,2335,2345,2345,2335,63
20240115,090100,1925235,2345,2345,2345,2345,1
20240115,090000,1922890,2320,2320,2320,2320,680