KissMeData/123750/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,201900,195045555,3270,3270,3270,3270,751
20240117,201800,195045555,3270,3270,3270,3270,0
20240117,201700,195045555,3270,3270,3270,3270,0
20240117,201600,195045555,3270,3270,3270,3270,0
20240117,201500,195045555,3270,3270,3270,3270,0
20240117,201400,195045555,3270,3270,3270,3270,0
20240117,201300,195045555,3270,3270,3270,3270,0
20240117,201200,195045555,3270,3270,3270,3270,0
20240117,201100,195045555,3270,3270,3270,3270,0
20240117,201000,195045555,3270,3270,3270,3270,0
20240117,200900,195045555,3270,3270,3270,3270,0
20240117,200800,195045555,3270,3270,3270,3270,0
20240117,200700,195045555,3270,3270,3270,3270,0
20240117,200600,195045555,3270,3270,3270,3270,0
20240117,200500,195045555,3270,3270,3270,3270,0
20240117,200400,195045555,3270,3270,3270,3270,0
20240117,200300,195045555,3270,3270,3270,3270,0
20240117,200200,195045555,3270,3270,3270,3270,0
20240117,200100,195045555,3270,3270,3270,3270,0
20240117,200000,195045555,3270,3270,3270,3270,0
20240117,195900,195045555,3270,3270,3270,3270,0
20240117,195800,195045555,3270,3270,3270,3270,0
20240117,195700,195045555,3270,3270,3270,3270,0
20240117,195600,195045555,3270,3270,3270,3270,0
20240117,195500,195045555,3270,3270,3270,3270,0
20240117,195400,195045555,3270,3270,3270,3270,0
20240117,195300,195045555,3270,3270,3270,3270,0
20240117,195200,195045555,3270,3270,3270,3270,0
20240117,195100,195045555,3270,3270,3270,3270,0
20240117,195000,195045555,3270,3270,3270,3270,0
20240117,194900,195045555,3270,3270,3270,3270,751
20240117,194800,195045555,3270,3270,3270,3270,0
20240117,194700,195045555,3270,3270,3270,3270,0
20240117,194600,195045555,3270,3270,3270,3270,0
20240117,194500,195045555,3270,3270,3270,3270,0
20240117,194400,195045555,3270,3270,3270,3270,0
20240117,194300,195045555,3270,3270,3270,3270,0
20240117,194200,195045555,3270,3270,3270,3270,0
20240117,194100,195045555,3270,3270,3270,3270,0
20240117,194000,195045555,3270,3270,3270,3270,0
20240117,193900,195045555,3270,3270,3270,3270,0
20240117,193800,195045555,3270,3270,3270,3270,0
20240117,193700,195045555,3270,3270,3270,3270,0
20240117,193600,195045555,3270,3270,3270,3270,0
20240117,193500,195045555,3270,3270,3270,3270,0
20240117,193400,195045555,3270,3270,3270,3270,0
20240117,193300,195045555,3270,3270,3270,3270,0
20240117,193200,195045555,3270,3270,3270,3270,0
20240117,193100,195045555,3270,3270,3270,3270,0
20240117,193000,195045555,3270,3270,3270,3270,0
20240117,192900,195045555,3270,3270,3270,3270,0
20240117,192800,195045555,3270,3270,3270,3270,0
20240117,192700,195045555,3270,3270,3270,3270,0
20240117,192600,195045555,3270,3270,3270,3270,0
20240117,192500,195045555,3270,3270,3270,3270,0
20240117,192400,195045555,3270,3270,3270,3270,0
20240117,192300,195045555,3270,3270,3270,3270,0
20240117,192200,195045555,3270,3270,3270,3270,0
20240117,192100,195045555,3270,3270,3270,3270,0
20240117,192000,195045555,3270,3270,3270,3270,0
20240117,191900,195045555,3270,3270,3270,3270,751
20240117,191800,195045555,3270,3270,3270,3270,0
20240117,191700,195045555,3270,3270,3270,3270,0
20240117,191600,195045555,3270,3270,3270,3270,0
20240117,191500,195045555,3270,3270,3270,3270,0
20240117,191400,195045555,3270,3270,3270,3270,0
20240117,191300,195045555,3270,3270,3270,3270,0
20240117,191200,195045555,3270,3270,3270,3270,0
20240117,191100,195045555,3270,3270,3270,3270,0
20240117,191000,195045555,3270,3270,3270,3270,0
20240117,190900,195045555,3270,3270,3270,3270,0
20240117,190800,195045555,3270,3270,3270,3270,0
20240117,190700,195045555,3270,3270,3270,3270,0
20240117,190600,195045555,3270,3270,3270,3270,0
20240117,190500,195045555,3270,3270,3270,3270,0
20240117,190400,195045555,3270,3270,3270,3270,0
20240117,190300,195045555,3270,3270,3270,3270,0
20240117,190200,195045555,3270,3270,3270,3270,0
20240117,190100,195045555,3270,3270,3270,3270,0
20240117,190000,195045555,3270,3270,3270,3270,0
20240117,185900,195045555,3270,3270,3270,3270,0
20240117,185800,195045555,3270,3270,3270,3270,0
20240117,185700,195045555,3270,3270,3270,3270,0
20240117,185600,195045555,3270,3270,3270,3270,0
20240117,185500,195045555,3270,3270,3270,3270,0
20240117,185400,195045555,3270,3270,3270,3270,0
20240117,185300,195045555,3270,3270,3270,3270,0
20240117,185200,195045555,3270,3270,3270,3270,0
20240117,185100,195045555,3270,3270,3270,3270,0
20240117,185000,195045555,3270,3270,3270,3270,0
20240117,184900,195045555,3270,3270,3270,3270,751
20240117,184800,195045555,3270,3270,3270,3270,0
20240117,184700,195045555,3270,3270,3270,3270,0
20240117,184600,195045555,3270,3270,3270,3270,0
20240117,184500,195045555,3270,3270,3270,3270,0
20240117,184400,195045555,3270,3270,3270,3270,0
20240117,184300,195045555,3270,3270,3270,3270,0
20240117,184200,195045555,3270,3270,3270,3270,0
20240117,184100,195045555,3270,3270,3270,3270,0
20240117,184000,195045555,3270,3270,3270,3270,0
20240117,183900,195045555,3270,3270,3270,3270,0
20240117,183800,195045555,3270,3270,3270,3270,0
20240117,183700,195045555,3270,3270,3270,3270,0
20240117,183600,195045555,3270,3270,3270,3270,0
20240117,183500,195045555,3270,3270,3270,3270,0
20240117,183400,195045555,3270,3270,3270,3270,0
20240117,183300,195045555,3270,3270,3270,3270,0
20240117,183200,195045555,3270,3270,3270,3270,0
20240117,183100,195045555,3270,3270,3270,3270,0
20240117,183000,195045555,3270,3270,3270,3270,0
20240117,182900,195045555,3270,3270,3270,3270,0
20240117,182800,195045555,3270,3270,3270,3270,0
20240117,182700,195045555,3270,3270,3270,3270,0
20240117,182600,195045555,3270,3270,3270,3270,0
20240117,182500,195045555,3270,3270,3270,3270,0
20240117,182400,195045555,3270,3270,3270,3270,0
20240117,182300,195045555,3270,3270,3270,3270,0
20240117,182200,195045555,3270,3270,3270,3270,0
20240117,182100,195045555,3270,3270,3270,3270,0
20240117,182000,195045555,3270,3270,3270,3270,0
20240117,181900,195045555,3270,3270,3270,3270,751
20240117,181800,195045555,3270,3270,3270,3270,0
20240117,181700,195045555,3270,3270,3270,3270,0
20240117,181600,195045555,3270,3270,3270,3270,0
20240117,181500,195045555,3270,3270,3270,3270,0
20240117,181400,195045555,3270,3270,3270,3270,0
20240117,181300,195045555,3270,3270,3270,3270,0
20240117,181200,195045555,3270,3270,3270,3270,0
20240117,181100,195045555,3270,3270,3270,3270,0
20240117,181000,195045555,3270,3270,3270,3270,0
20240117,180900,195045555,3270,3270,3270,3270,0
20240117,180800,195045555,3270,3270,3270,3270,0
20240117,180700,195045555,3270,3270,3270,3270,0
20240117,180600,195045555,3270,3270,3270,3270,0
20240117,180500,195045555,3270,3270,3270,3270,0
20240117,180400,195045555,3270,3270,3270,3270,0
20240117,180300,195045555,3270,3270,3270,3270,0
20240117,180200,195045555,3270,3270,3270,3270,0
20240117,180100,195045555,3270,3270,3270,3270,0
20240117,180000,195045555,3270,3270,3270,3270,0
20240117,175900,195045555,3270,3270,3270,3270,0
20240117,175800,195045555,3270,3270,3270,3270,0
20240117,175700,195045555,3270,3270,3270,3270,0
20240117,175600,195045555,3270,3270,3270,3270,0
20240117,175500,195045555,3270,3270,3270,3270,0
20240117,175400,195045555,3270,3270,3270,3270,0
20240117,175300,195045555,3270,3270,3270,3270,0
20240117,175200,195045555,3270,3270,3270,3270,0
20240117,175100,195045555,3270,3270,3270,3270,0
20240117,175000,195045555,3270,3270,3270,3270,0
20240117,174900,195045555,3270,3270,3270,3270,751
20240117,174800,195045555,3270,3270,3270,3270,0
20240117,174700,195045555,3270,3270,3270,3270,0
20240117,174600,195045555,3270,3270,3270,3270,0
20240117,174500,195045555,3270,3270,3270,3270,0
20240117,174400,195045555,3270,3270,3270,3270,0
20240117,174300,195045555,3270,3270,3270,3270,0
20240117,174200,195045555,3270,3270,3270,3270,0
20240117,174100,195045555,3270,3270,3270,3270,0
20240117,174000,195045555,3270,3270,3270,3270,0
20240117,173900,195045555,3270,3270,3270,3270,0
20240117,173800,195045555,3270,3270,3270,3270,0
20240117,173700,195045555,3270,3270,3270,3270,0
20240117,173600,195045555,3270,3270,3270,3270,0
20240117,173500,195045555,3270,3270,3270,3270,0
20240117,173400,195045555,3270,3270,3270,3270,0
20240117,173300,195045555,3270,3270,3270,3270,0
20240117,173200,195045555,3270,3270,3270,3270,0
20240117,173100,195045555,3270,3270,3270,3270,0
20240117,173000,195045555,3270,3270,3270,3270,0
20240117,172900,195045555,3270,3270,3270,3270,0
20240117,172800,195045555,3270,3270,3270,3270,0
20240117,172700,195045555,3270,3270,3270,3270,0
20240117,172600,195045555,3270,3270,3270,3270,0
20240117,172500,195045555,3270,3270,3270,3270,0
20240117,172400,195045555,3270,3270,3270,3270,0
20240117,172300,195045555,3270,3270,3270,3270,0
20240117,172200,195045555,3270,3270,3270,3270,0
20240117,172100,195045555,3270,3270,3270,3270,0
20240117,172000,195045555,3270,3270,3270,3270,0
20240117,171900,195045555,3270,3270,3270,3270,751
20240117,171800,195045555,3270,3270,3270,3270,0
20240117,171700,195045555,3270,3270,3270,3270,0
20240117,171600,195045555,3270,3270,3270,3270,0
20240117,171500,195045555,3270,3270,3270,3270,0
20240117,171400,195045555,3270,3270,3270,3270,0
20240117,171300,195045555,3270,3270,3270,3270,0
20240117,171200,195045555,3270,3270,3270,3270,0
20240117,171100,195045555,3270,3270,3270,3270,0
20240117,171000,195045555,3270,3270,3270,3270,0
20240117,170900,195045555,3270,3270,3270,3270,0
20240117,170800,195045555,3270,3270,3270,3270,0
20240117,170700,195045555,3270,3270,3270,3270,0
20240117,170600,195045555,3270,3270,3270,3270,0
20240117,170500,195045555,3270,3270,3270,3270,0
20240117,170400,195045555,3270,3270,3270,3270,0
20240117,170300,195045555,3270,3270,3270,3270,0
20240117,170200,195045555,3270,3270,3270,3270,0
20240117,170100,195045555,3270,3270,3270,3270,0
20240117,170000,195045555,3270,3270,3270,3270,0
20240117,165900,195045555,3270,3270,3270,3270,0
20240117,165800,195045555,3270,3270,3270,3270,0
20240117,165700,195045555,3270,3270,3270,3270,0
20240117,165600,195045555,3270,3270,3270,3270,0
20240117,165500,195045555,3270,3270,3270,3270,0
20240117,165400,195045555,3270,3270,3270,3270,0
20240117,165300,195045555,3270,3270,3270,3270,0
20240117,165200,195045555,3270,3270,3270,3270,0
20240117,165100,195045555,3270,3270,3270,3270,0
20240117,165000,195045555,3270,3270,3270,3270,0
20240117,164900,195045555,3270,3270,3270,3270,751
20240117,164800,195045555,3270,3270,3270,3270,0
20240117,164700,195045555,3270,3270,3270,3270,0
20240117,164600,195045555,3270,3270,3270,3270,0
20240117,164500,195045555,3270,3270,3270,3270,0
20240117,164400,195045555,3270,3270,3270,3270,0
20240117,164300,195045555,3270,3270,3270,3270,0
20240117,164200,195045555,3270,3270,3270,3270,0
20240117,164100,195045555,3270,3270,3270,3270,0
20240117,164000,195045555,3270,3270,3270,3270,0
20240117,163900,195045555,3270,3270,3270,3270,0
20240117,163800,195045555,3270,3270,3270,3270,0
20240117,163700,195045555,3270,3270,3270,3270,0
20240117,163600,195045555,3270,3270,3270,3270,0
20240117,163500,195045555,3270,3270,3270,3270,0
20240117,163400,195045555,3270,3270,3270,3270,0
20240117,163300,195045555,3270,3270,3270,3270,0
20240117,163200,195045555,3270,3270,3270,3270,0
20240117,163100,195045555,3270,3270,3270,3270,0
20240117,163000,195045555,3270,3270,3270,3270,0
20240117,162900,195045555,3270,3270,3270,3270,0
20240117,162800,195045555,3270,3270,3270,3270,0
20240117,162700,195045555,3270,3270,3270,3270,0
20240117,162600,195045555,3270,3270,3270,3270,0
20240117,162500,195045555,3270,3270,3270,3270,0
20240117,162400,195045555,3270,3270,3270,3270,0
20240117,162300,195045555,3270,3270,3270,3270,0
20240117,162200,195045555,3270,3270,3270,3270,0
20240117,162100,195045555,3270,3270,3270,3270,0
20240117,162000,195045555,3270,3270,3270,3270,0
20240117,161900,195045555,3270,3270,3270,3270,751
20240117,161800,195045555,3270,3270,3270,3270,0
20240117,161700,195045555,3270,3270,3270,3270,0
20240117,161600,195045555,3270,3270,3270,3270,0
20240117,161500,195045555,3270,3270,3270,3270,0
20240117,161400,195045555,3270,3270,3270,3270,0
20240117,161300,195045555,3270,3270,3270,3270,0
20240117,161200,195045555,3270,3270,3270,3270,0
20240117,161100,195045555,3270,3270,3270,3270,0
20240117,161000,195045555,3270,3270,3270,3270,0
20240117,160900,195045555,3270,3270,3270,3270,0
20240117,160800,195045555,3270,3270,3270,3270,0
20240117,160700,195045555,3270,3270,3270,3270,0
20240117,160600,195045555,3270,3270,3270,3270,0
20240117,160500,195045555,3270,3270,3270,3270,0
20240117,160400,195045555,3270,3270,3270,3270,0
20240117,160300,195045555,3270,3270,3270,3270,0
20240117,160200,195045555,3270,3270,3270,3270,0
20240117,160100,195045555,3270,3270,3270,3270,0
20240117,160000,195045555,3270,3270,3270,3270,0
20240117,155900,195045555,3270,3270,3270,3270,0
20240117,155800,195045555,3270,3270,3270,3270,0
20240117,155700,195045555,3270,3270,3270,3270,0
20240117,155600,195045555,3270,3270,3270,3270,0
20240117,155500,195045555,3270,3270,3270,3270,0
20240117,155400,195045555,3270,3270,3270,3270,0
20240117,155300,195045555,3270,3270,3270,3270,0
20240117,155200,195045555,3270,3270,3270,3270,0
20240117,155100,195045555,3270,3270,3270,3270,0
20240117,155000,195045555,3270,3270,3270,3270,0
20240117,154900,195045555,3270,3270,3270,3270,751
20240117,154800,195045555,3270,3270,3270,3270,0
20240117,154700,195045555,3270,3270,3270,3270,0
20240117,154600,195045555,3270,3270,3270,3270,0
20240117,154500,195045555,3270,3270,3270,3270,0
20240117,154400,195045555,3270,3270,3270,3270,0
20240117,154300,195045555,3270,3270,3270,3270,0
20240117,154200,195045555,3270,3270,3270,3270,0
20240117,154100,195045555,3270,3270,3270,3270,0
20240117,154000,195045555,3270,3270,3270,3270,0
20240117,153900,195045555,3270,3270,3270,3270,0
20240117,153800,195045555,3270,3270,3270,3270,0
20240117,153700,195045555,3270,3270,3270,3270,0
20240117,153600,195045555,3270,3270,3270,3270,0
20240117,153500,195045555,3270,3270,3270,3270,0
20240117,153400,195045555,3270,3270,3270,3270,0
20240117,153300,195045555,3270,3270,3270,3270,0
20240117,153200,195045555,3270,3270,3270,3270,0
20240117,153100,195045555,3270,3270,3270,3270,0
20240117,153000,195045555,3270,3270,3270,3270,751
20240117,152900,192589785,3270,3270,3270,3270,0
20240117,152800,192589785,3270,3270,3270,3270,0
20240117,152700,192589785,3270,3270,3270,3270,0
20240117,152600,192589785,3270,3270,3270,3270,0
20240117,152500,192589785,3270,3270,3270,3270,0
20240117,152400,192589785,3270,3270,3270,3270,0
20240117,152300,192589785,3270,3270,3270,3270,0
20240117,152200,192589785,3270,3270,3270,3270,0
20240117,152100,192589785,3270,3270,3270,3270,0
20240117,152000,192589785,3270,3270,3270,3270,0
20240117,151900,192589785,3270,3270,3270,3270,16
20240117,151800,192537465,3265,3265,3265,3265,0
20240117,151700,192537465,3265,3265,3265,3265,0
20240117,151600,192537465,3265,3265,3265,3265,0
20240117,151500,192537465,3265,3265,3265,3265,24
20240117,151400,192459105,3285,3285,3285,3285,1
20240117,151300,192455820,3285,3285,3285,3285,32
20240117,151200,192350700,3280,3265,3280,3260,251
20240117,151100,191530390,3280,3280,3280,3280,0
20240117,151000,191530390,3280,3280,3280,3280,0
20240117,150900,191530390,3280,3280,3280,3280,1
20240117,150800,191527110,3270,3270,3270,3270,25
20240117,150700,191445360,3270,3280,3280,3270,88
20240117,150600,191157210,3280,3280,3280,3280,3
20240117,150500,191147370,3280,3275,3280,3275,33
20240117,150400,191039135,3280,3280,3280,3280,0
20240117,150300,191039135,3280,3280,3280,3280,0
20240117,150200,191039135,3280,3275,3280,3275,100
20240117,150100,190711330,3260,3260,3260,3260,0
20240117,150000,190711330,3260,3265,3265,3260,498
20240117,145900,189086310,3275,3275,3275,3275,0
20240117,145800,189086310,3275,3275,3275,3275,1
20240117,145700,189083035,3265,3265,3265,3265,33
20240117,145600,188975290,3275,3275,3275,3275,0
20240117,145500,188975290,3275,3275,3275,3275,1
20240117,145400,188972015,3275,3270,3275,3270,82
20240117,145300,188703870,3275,3275,3275,3275,0
20240117,145200,188703870,3275,3275,3275,3275,0
20240117,145100,188703870,3275,3280,3280,3275,40
20240117,145000,188572795,3265,3265,3265,3265,0
20240117,144900,188572795,3265,3265,3265,3265,32
20240117,144800,188468315,3280,3280,3280,3280,0
20240117,144700,188468315,3280,3280,3280,3280,1
20240117,144600,188465035,3265,3265,3265,3265,0
20240117,144500,188465035,3265,3265,3265,3265,0
20240117,144400,188465035,3265,3265,3265,3265,0
20240117,144300,188465035,3265,3265,3265,3265,0
20240117,144200,188465035,3265,3265,3265,3265,0
20240117,144100,188465035,3265,3285,3285,3265,140
20240117,144000,188007575,3285,3285,3285,3285,0
20240117,143900,188007575,3285,3285,3285,3285,0
20240117,143800,188007575,3285,3285,3285,3285,1
20240117,143700,188004290,3285,3285,3285,3285,1
20240117,143600,188001005,3265,3265,3265,3265,171
20240117,143500,187442690,3265,3265,3265,3265,0
20240117,143400,187442690,3265,3265,3265,3265,0
20240117,143300,187442690,3265,3265,3265,3265,24
20240117,143200,187364330,3260,3265,3285,3260,3201
20240117,143100,176860125,3265,3265,3265,3265,61
20240117,143000,176660960,3265,3265,3265,3265,850
20240117,142900,173885710,3280,3280,3280,3280,0
20240117,142800,173885710,3280,3280,3280,3280,0
20240117,142700,173885710,3280,3280,3280,3280,0
20240117,142600,173885710,3280,3280,3280,3280,1
20240117,142500,173882430,3270,3270,3270,3270,0
20240117,142400,173882430,3270,3270,3270,3270,0
20240117,142300,173882430,3270,3270,3270,3270,0
20240117,142200,173882430,3270,3270,3270,3270,5
20240117,142100,173866080,3280,3280,3280,3280,48
20240117,142000,173708640,3275,3275,3275,3275,0
20240117,141900,173708640,3275,3275,3275,3275,0
20240117,141800,173708640,3275,3275,3275,3275,0
20240117,141700,173708640,3275,3270,3275,3270,2
20240117,141600,173702095,3270,3270,3270,3270,2
20240117,141500,173695555,3280,3280,3280,3280,1
20240117,141400,173692275,3280,3280,3280,3280,0
20240117,141300,173692275,3280,3280,3280,3280,91
20240117,141200,173393795,3270,3270,3270,3270,0
20240117,141100,173393795,3270,3275,3275,3270,56
20240117,141000,173210645,3280,3280,3280,3280,10
20240117,140900,173177845,3290,3290,3290,3290,0
20240117,140800,173177845,3290,3290,3290,3290,0
20240117,140700,173177845,3290,3290,3290,3290,0
20240117,140600,173177845,3290,3290,3290,3290,0
20240117,140500,173177845,3290,3290,3290,3290,0
20240117,140400,173177845,3290,3290,3290,3290,1
20240117,140300,173174555,3280,3280,3280,3280,0
20240117,140200,173174555,3280,3280,3280,3280,0
20240117,140100,173174555,3280,3280,3280,3280,0
20240117,140000,173174555,3280,3280,3280,3280,0
20240117,135900,173174555,3280,3280,3280,3280,0
20240117,135800,173174555,3280,3280,3280,3280,0
20240117,135700,173174555,3280,3280,3280,3280,609
20240117,135600,171177035,3280,3280,3280,3280,30
20240117,135500,171078635,3280,3280,3280,3280,435
20240117,135400,169651835,3285,3285,3285,3285,0
20240117,135300,169651835,3285,3300,3300,3285,788
20240117,135200,167061435,3290,3290,3300,3290,103
20240117,135100,166722550,3290,3280,3290,3280,741
20240117,135000,164285320,3270,3270,3270,3270,0
20240117,134900,164285320,3270,3270,3270,3270,0
20240117,134800,164285320,3270,3270,3270,3270,0
20240117,134700,164285320,3270,3270,3270,3270,0
20240117,134600,164285320,3270,3270,3270,3270,556
20240117,134500,162467200,3270,3270,3270,3270,123
20240117,134400,162064990,3250,3250,3250,3250,9
20240117,134300,162035740,3250,3250,3250,3250,225
20240117,134200,161304490,3240,3240,3240,3240,171
20240117,134100,160750450,3235,3235,3235,3235,0
20240117,134000,160750450,3235,3235,3235,3235,0
20240117,133900,160750450,3235,3235,3235,3235,0
20240117,133800,160750450,3235,3235,3235,3230,1391
20240117,133700,156252295,3240,3265,3265,3240,5205
20240117,133600,139328445,3270,3270,3270,3270,322
20240117,133500,138275505,3275,3275,3275,3275,0
20240117,133400,138275505,3275,3275,3275,3275,0
20240117,133300,138275505,3275,3275,3275,3275,250
20240117,133200,137456755,3290,3290,3290,3290,1
20240117,133100,137453465,3275,3275,3275,3275,0
20240117,133000,137453465,3275,3275,3275,3275,1202
20240117,132900,133516915,3300,3300,3300,3300,0
20240117,132800,133516915,3300,3300,3300,3300,0
20240117,132700,133516915,3300,3300,3300,3300,0
20240117,132600,133516915,3300,3300,3300,3300,0
20240117,132500,133516915,3300,3300,3300,3300,0
20240117,132400,133516915,3300,3300,3300,3300,0
20240117,132300,133516915,3300,3300,3300,3300,0
20240117,132200,133516915,3300,3300,3300,3300,0
20240117,132100,133516915,3300,3300,3300,3300,1
20240117,132000,133513615,3275,3275,3275,3275,0
20240117,131900,133513615,3275,3275,3275,3275,93
20240117,131800,133209040,3280,3280,3280,3280,3
20240117,131700,133199200,3275,3275,3275,3275,0
20240117,131600,133199200,3275,3275,3275,3275,0
20240117,131500,133199200,3275,3280,3280,3275,665
20240117,131400,131018170,3275,3280,3280,3275,205
20240117,131300,130346035,3275,3275,3275,3275,0
20240117,131200,130346035,3275,3280,3280,3275,312
20240117,131100,129323015,3280,3280,3280,3280,0
20240117,131000,129323015,3280,3280,3280,3280,0
20240117,130900,129323015,3280,3280,3280,3280,0
20240117,130800,129323015,3280,3280,3280,3280,0
20240117,130700,129323015,3280,3280,3280,3280,0
20240117,130600,129323015,3280,3280,3280,3280,119
20240117,130500,128932695,3285,3300,3300,3285,6
20240117,130400,128912955,3280,3280,3280,3280,0
20240117,130300,128912955,3280,3280,3280,3280,0
20240117,130200,128912955,3280,3280,3280,3280,0
20240117,130100,128912955,3280,3280,3280,3280,104
20240117,130000,128571835,3280,3280,3280,3280,326
20240117,125900,127502555,3280,3280,3280,3280,0
20240117,125800,127502555,3280,3280,3280,3280,0
20240117,125700,127502555,3280,3280,3280,3280,0
20240117,125600,127502555,3280,3290,3290,3280,1068
20240117,125500,123998660,3295,3295,3295,3295,0
20240117,125400,123998660,3295,3295,3295,3295,0
20240117,125300,123998660,3295,3295,3295,3295,64
20240117,125200,123787780,3300,3300,3300,3300,0
20240117,125100,123787780,3300,3300,3300,3300,0
20240117,125000,123787780,3300,3300,3300,3300,0
20240117,124900,123787780,3300,3300,3300,3300,0
20240117,124800,123787780,3300,3300,3300,3300,0
20240117,124700,123787780,3300,3300,3300,3300,0
20240117,124600,123787780,3300,3300,3300,3300,0
20240117,124500,123787780,3300,3300,3300,3300,0
20240117,124400,123787780,3300,3300,3300,3300,0
20240117,124300,123787780,3300,3300,3300,3300,0
20240117,124200,123787780,3300,3300,3300,3300,0
20240117,124100,123787780,3300,3300,3300,3300,0
20240117,124000,123787780,3300,3300,3300,3300,0
20240117,123900,123787780,3300,3300,3300,3300,0
20240117,123800,123787780,3300,3300,3300,3300,0
20240117,123700,123787780,3300,3300,3300,3300,0
20240117,123600,123787780,3300,3300,3300,3300,0
20240117,123500,123787780,3300,3300,3300,3300,38
20240117,123400,123662380,3280,3280,3280,3280,0
20240117,123300,123662380,3280,3280,3280,3280,0
20240117,123200,123662380,3280,3280,3280,3280,0
20240117,123100,123662380,3280,3280,3280,3280,0
20240117,123000,123662380,3280,3280,3280,3280,0
20240117,122900,123662380,3280,3280,3280,3280,0
20240117,122800,123662380,3280,3280,3280,3280,0
20240117,122700,123662380,3280,3280,3280,3280,0
20240117,122600,123662380,3280,3280,3280,3280,0
20240117,122500,123662380,3280,3280,3280,3280,0
20240117,122400,123662380,3280,3280,3280,3280,0
20240117,122300,123662380,3280,3280,3280,3280,0
20240117,122200,123662380,3280,3280,3280,3280,0
20240117,122100,123662380,3280,3280,3280,3280,1
20240117,122000,123659100,3300,3300,3300,3300,1
20240117,121900,123655800,3300,3300,3300,3300,2
20240117,121800,123649200,3280,3280,3280,3280,232
20240117,121700,122888240,3280,3280,3280,3280,0
20240117,121600,122888240,3280,3280,3280,3280,435
20240117,121500,121461440,3280,3280,3280,3280,0
20240117,121400,121461440,3280,3280,3280,3280,0
20240117,121300,121461440,3280,3280,3280,3280,1
20240117,121200,121458160,3270,3285,3285,3270,253
20240117,121100,120628795,3285,3305,3315,3285,1782
20240117,121000,114752310,3305,3305,3305,3305,5
20240117,120900,114735785,3300,3300,3300,3300,0
20240117,120800,114735785,3300,3305,3305,3300,79
20240117,120700,114474935,3305,3305,3305,3305,83
20240117,120600,114200620,3305,3305,3305,3305,0
20240117,120500,114200620,3305,3305,3305,3305,0
20240117,120400,114200620,3305,3305,3305,3305,2
20240117,120300,114194010,3305,3310,3315,3300,1144
20240117,120200,110409045,3300,3300,3300,3300,0
20240117,120100,110409045,3300,3300,3300,3300,0
20240117,120000,110409045,3300,3300,3300,3300,0
20240117,115900,110409045,3300,3300,3300,3300,0
20240117,115800,110409045,3300,3300,3300,3300,0
20240117,115700,110409045,3300,3300,3300,3300,0
20240117,115600,110409045,3300,3300,3300,3300,0
20240117,115500,110409045,3300,3300,3300,3300,0
20240117,115400,110409045,3300,3300,3300,3300,0
20240117,115300,110409045,3300,3300,3300,3300,0
20240117,115200,110409045,3300,3300,3300,3300,0
20240117,115100,110409045,3300,3300,3300,3300,0
20240117,115000,110409045,3300,3300,3300,3300,34
20240117,114900,110296845,3300,3300,3300,3300,150
20240117,114800,109801845,3300,3300,3300,3300,100
20240117,114700,109471845,3300,3300,3300,3300,146
20240117,114600,108990045,3300,3300,3300,3300,100
20240117,114500,108660045,3300,3300,3300,3300,4
20240117,114400,108646845,3300,3300,3300,3300,100
20240117,114300,108316845,3310,3310,3310,3310,0
20240117,114200,108316845,3310,3310,3310,3310,0
20240117,114100,108316845,3310,3310,3310,3310,0
20240117,114000,108316845,3310,3310,3310,3310,0
20240117,113900,108316845,3310,3310,3310,3310,0
20240117,113800,108316845,3310,3310,3310,3310,0
20240117,113700,108316845,3310,3310,3310,3310,0
20240117,113600,108316845,3310,3310,3310,3310,0
20240117,113500,108316845,3310,3310,3310,3310,0
20240117,113400,108316845,3310,3310,3310,3310,213
20240117,113300,107611815,3310,3310,3310,3310,87
20240117,113200,107323845,3310,3310,3310,3310,1
20240117,113100,107320535,3310,3310,3310,3310,0
20240117,113000,107320535,3310,3310,3310,3310,0
20240117,112900,107320535,3310,3310,3310,3310,0
20240117,112800,107320535,3310,3310,3310,3310,20
20240117,112700,107254335,3310,3310,3310,3310,0
20240117,112600,107254335,3310,3310,3310,3310,0
20240117,112500,107254335,3310,3310,3310,3310,0
20240117,112400,107254335,3310,3310,3310,3310,200
20240117,112300,106592335,3300,3300,3300,3300,0
20240117,112200,106592335,3300,3300,3300,3300,0
20240117,112100,106592335,3300,3305,3310,3300,2368
20240117,112000,98773235,3305,3305,3305,3305,0
20240117,111900,98773235,3305,3305,3305,3305,0
20240117,111800,98773235,3305,3305,3305,3305,0
20240117,111700,98773235,3305,3305,3305,3305,0
20240117,111600,98773235,3305,3305,3305,3305,218
20240117,111500,98052745,3310,3310,3310,3310,0
20240117,111400,98052745,3310,3310,3310,3310,3
20240117,111300,98042815,3310,3310,3310,3310,0
20240117,111200,98042815,3310,3310,3310,3310,79
20240117,111100,97781325,3310,3310,3310,3310,0
20240117,111000,97781325,3310,3310,3310,3310,0
20240117,110900,97781325,3310,3310,3310,3310,0
20240117,110800,97781325,3310,3310,3310,3310,0
20240117,110700,97781325,3310,3310,3310,3310,0
20240117,110600,97781325,3310,3310,3310,3310,0
20240117,110500,97781325,3310,3310,3310,3310,10
20240117,110400,97748225,3310,3310,3310,3310,100
20240117,110300,97417225,3310,3310,3310,3310,15
20240117,110200,97367575,3315,3315,3315,3315,0
20240117,110100,97367575,3315,3315,3315,3315,0
20240117,110000,97367575,3315,3315,3315,3315,0
20240117,105900,97367575,3315,3315,3315,3315,0
20240117,105800,97367575,3315,3315,3315,3315,0
20240117,105700,97367575,3315,3315,3315,3315,0
20240117,105600,97367575,3315,3315,3315,3315,0
20240117,105500,97367575,3315,3315,3315,3315,0
20240117,105400,97367575,3315,3315,3315,3315,0
20240117,105300,97367575,3315,3315,3315,3315,0
20240117,105200,97367575,3315,3315,3315,3315,0
20240117,105100,97367575,3315,3315,3315,3315,0
20240117,105000,97367575,3315,3315,3315,3315,0
20240117,104900,97367575,3315,3315,3315,3315,0
20240117,104800,97367575,3315,3315,3315,3315,0
20240117,104700,97367575,3315,3315,3315,3315,0
20240117,104600,97367575,3315,3315,3315,3315,451
20240117,104500,95872510,3310,3310,3310,3310,0
20240117,104400,95872510,3310,3310,3310,3310,0
20240117,104300,95872510,3310,3310,3310,3310,1
20240117,104200,95869200,3315,3315,3315,3315,3
20240117,104100,95859255,3310,3310,3310,3310,0
20240117,104000,95859255,3310,3310,3310,3310,0
20240117,103900,95859255,3310,3310,3310,3310,0
20240117,103800,95859255,3310,3310,3310,3310,0
20240117,103700,95859255,3310,3310,3310,3310,0
20240117,103600,95859255,3310,3310,3310,3310,0
20240117,103500,95859255,3310,3310,3310,3310,103
20240117,103400,95518325,3310,3310,3310,3310,0
20240117,103300,95518325,3310,3310,3310,3310,0
20240117,103200,95518325,3310,3310,3310,3310,0
20240117,103100,95518325,3310,3310,3310,3310,0
20240117,103000,95518325,3310,3310,3310,3310,0
20240117,102900,95518325,3310,3310,3310,3310,0
20240117,102800,95518325,3310,3315,3315,3310,224
20240117,102700,94776785,3310,3310,3310,3310,0
20240117,102600,94776785,3310,3310,3310,3310,0
20240117,102500,94776785,3310,3310,3310,3310,0
20240117,102400,94776785,3310,3310,3310,3310,0
20240117,102300,94776785,3310,3310,3310,3310,0
20240117,102200,94776785,3310,3310,3310,3310,100
20240117,102100,94445785,3310,3310,3310,3310,0
20240117,102000,94445785,3310,3310,3310,3310,0
20240117,101900,94445785,3310,3310,3310,3310,1
20240117,101800,94442475,3310,3310,3310,3310,13
20240117,101700,94399445,3305,3305,3305,3305,0
20240117,101600,94399445,3305,3305,3305,3305,1
20240117,101500,94396140,3305,3305,3305,3305,0
20240117,101400,94396140,3305,3305,3305,3305,0
20240117,101300,94396140,3305,3305,3305,3305,573
20240117,101200,92502375,3305,3305,3305,3305,500
20240117,101100,90849875,3315,3315,3315,3315,0
20240117,101000,90849875,3315,3315,3315,3315,0
20240117,100900,90849875,3315,3315,3315,3315,0
20240117,100800,90849875,3315,3315,3315,3315,50
20240117,100700,90684125,3305,3305,3305,3305,0
20240117,100600,90684125,3305,3305,3305,3305,0
20240117,100500,90684125,3305,3305,3305,3305,0
20240117,100400,90684125,3305,3305,3305,3305,0
20240117,100300,90684125,3305,3305,3305,3305,0
20240117,100200,90684125,3305,3305,3305,3305,1221
20240117,100100,86648720,3305,3305,3305,3305,0
20240117,100000,86648720,3305,3305,3305,3305,0
20240117,095900,86648720,3305,3305,3305,3305,0
20240117,095800,86648720,3305,3305,3305,3305,0
20240117,095700,86648720,3305,3315,3315,3305,155
20240117,095600,86136395,3315,3315,3315,3315,0
20240117,095500,86136395,3315,3315,3315,3315,0
20240117,095400,86136395,3315,3315,3315,3315,0
20240117,095300,86136395,3315,3315,3315,3315,0
20240117,095200,86136395,3315,3315,3315,3315,100
20240117,095100,85804895,3305,3305,3305,3305,0
20240117,095000,85804895,3305,3305,3305,3305,0
20240117,094900,85804895,3305,3305,3305,3305,0
20240117,094800,85804895,3305,3305,3305,3305,0
20240117,094700,85804895,3305,3320,3320,3305,4431
20240117,094600,71131830,3320,3320,3320,3320,9
20240117,094500,71101950,3315,3315,3315,3315,0
20240117,094400,71101950,3315,3315,3315,3315,0
20240117,094300,71101950,3315,3315,3315,3315,0
20240117,094200,71101950,3315,3315,3315,3315,0
20240117,094100,71101950,3315,3315,3315,3315,0
20240117,094000,71101950,3315,3315,3315,3315,0
20240117,093900,71101950,3315,3315,3315,3315,5
20240117,093800,71085375,3315,3325,3325,3315,65
20240117,093700,70869800,3315,3315,3315,3315,0
20240117,093600,70869800,3315,3315,3315,3315,0
20240117,093500,70869800,3315,3315,3315,3315,0
20240117,093400,70869800,3315,3320,3320,3315,453
20240117,093300,69366105,3320,3320,3320,3320,0
20240117,093200,69366105,3320,3320,3320,3320,22
20240117,093100,69293065,3320,3320,3320,3320,0
20240117,093000,69293065,3320,3320,3320,3320,0
20240117,092900,69293065,3320,3320,3320,3320,1
20240117,092800,69289745,3310,3310,3310,3310,0
20240117,092700,69289745,3310,3315,3315,3310,237
20240117,092600,68504505,3310,3310,3310,3310,30
20240117,092500,68405205,3310,3310,3310,3310,0
20240117,092400,68405205,3310,3310,3310,3310,129
20240117,092300,67978215,3305,3305,3305,3305,0
20240117,092200,67978215,3305,3330,3355,3305,10091
20240117,092100,34408815,3330,3330,3330,3330,0
20240117,092000,34408815,3330,3330,3330,3330,0
20240117,091900,34408815,3330,3335,3335,3330,2515
20240117,091800,26023790,3335,3335,3335,3335,42
20240117,091700,25883720,3335,3335,3335,3335,0
20240117,091600,25883720,3335,3335,3335,3335,46
20240117,091500,25730310,3335,3335,3335,3335,350
20240117,091400,24563060,3335,3335,3335,3335,0
20240117,091300,24563060,3335,3335,3335,3335,40
20240117,091200,24429660,3335,3335,3360,3330,752
20240117,091100,21925215,3335,3335,3335,3335,6
20240117,091000,21905205,3335,3335,3335,3335,290
20240117,090900,20938055,3340,3340,3340,3340,251
20240117,090800,20099715,3365,3360,3370,3360,900
20240117,090700,17072765,3335,3335,3335,3335,0
20240117,090600,17072765,3335,3335,3335,3335,273
20240117,090500,16162310,3335,3355,3355,3335,3122
20240117,090400,5730170,3355,3360,3360,3355,1200
20240117,090300,1700240,3360,3365,3365,3360,37
20240117,090200,1575870,3360,3360,3360,3360,261
20240117,090100,698910,3365,3365,3365,3365,0
20240117,090000,698910,3365,3360,3365,3360,208