KissMeData/044340/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192700,149917470,10120,10120,10120,10120,173
20240116,192600,149917470,10120,10120,10120,10120,0
20240116,192500,149917470,10120,10120,10120,10120,0
20240116,192400,149917470,10120,10120,10120,10120,0
20240116,192300,149917470,10120,10120,10120,10120,0
20240116,192200,149917470,10120,10120,10120,10120,0
20240116,192100,149917470,10120,10120,10120,10120,0
20240116,192000,149917470,10120,10120,10120,10120,0
20240116,191900,149917470,10120,10120,10120,10120,0
20240116,191800,149917470,10120,10120,10120,10120,0
20240116,191700,149917470,10120,10120,10120,10120,0
20240116,191600,149917470,10120,10120,10120,10120,0
20240116,191500,149917470,10120,10120,10120,10120,0
20240116,191400,149917470,10120,10120,10120,10120,0
20240116,191300,149917470,10120,10120,10120,10120,0
20240116,191200,149917470,10120,10120,10120,10120,0
20240116,191100,149917470,10120,10120,10120,10120,0
20240116,191000,149917470,10120,10120,10120,10120,0
20240116,190900,149917470,10120,10120,10120,10120,0
20240116,190800,149917470,10120,10120,10120,10120,0
20240116,190700,149917470,10120,10120,10120,10120,0
20240116,190600,149917470,10120,10120,10120,10120,0
20240116,190500,149917470,10120,10120,10120,10120,0
20240116,190400,149917470,10120,10120,10120,10120,0
20240116,190300,149917470,10120,10120,10120,10120,0
20240116,190200,149917470,10120,10120,10120,10120,0
20240116,190100,149917470,10120,10120,10120,10120,0
20240116,190000,149917470,10120,10120,10120,10120,0
20240116,185900,149917470,10120,10120,10120,10120,0
20240116,185800,149917470,10120,10120,10120,10120,0
20240116,185700,149917470,10120,10120,10120,10120,173
20240116,185600,149917470,10120,10120,10120,10120,0
20240116,185500,149917470,10120,10120,10120,10120,0
20240116,185400,149917470,10120,10120,10120,10120,0
20240116,185300,149917470,10120,10120,10120,10120,0
20240116,185200,149917470,10120,10120,10120,10120,0
20240116,185100,149917470,10120,10120,10120,10120,0
20240116,185000,149917470,10120,10120,10120,10120,0
20240116,184900,149917470,10120,10120,10120,10120,0
20240116,184800,149917470,10120,10120,10120,10120,0
20240116,184700,149917470,10120,10120,10120,10120,0
20240116,184600,149917470,10120,10120,10120,10120,0
20240116,184500,149917470,10120,10120,10120,10120,0
20240116,184400,149917470,10120,10120,10120,10120,0
20240116,184300,149917470,10120,10120,10120,10120,0
20240116,184200,149917470,10120,10120,10120,10120,0
20240116,184100,149917470,10120,10120,10120,10120,0
20240116,184000,149917470,10120,10120,10120,10120,0
20240116,183900,149917470,10120,10120,10120,10120,0
20240116,183800,149917470,10120,10120,10120,10120,0
20240116,183700,149917470,10120,10120,10120,10120,0
20240116,183600,149917470,10120,10120,10120,10120,0
20240116,183500,149917470,10120,10120,10120,10120,0
20240116,183400,149917470,10120,10120,10120,10120,0
20240116,183300,149917470,10120,10120,10120,10120,0
20240116,183200,149917470,10120,10120,10120,10120,0
20240116,183100,149917470,10120,10120,10120,10120,0
20240116,183000,149917470,10120,10120,10120,10120,0
20240116,182900,149917470,10120,10120,10120,10120,0
20240116,182800,149917470,10120,10120,10120,10120,0
20240116,182700,149917470,10120,10120,10120,10120,173
20240116,182600,149917470,10120,10120,10120,10120,0
20240116,182500,149917470,10120,10120,10120,10120,0
20240116,182400,149917470,10120,10120,10120,10120,0
20240116,182300,149917470,10120,10120,10120,10120,0
20240116,182200,149917470,10120,10120,10120,10120,0
20240116,182100,149917470,10120,10120,10120,10120,0
20240116,182000,149917470,10120,10120,10120,10120,0
20240116,181900,149917470,10120,10120,10120,10120,0
20240116,181800,149917470,10120,10120,10120,10120,0
20240116,181700,149917470,10120,10120,10120,10120,0
20240116,181600,149917470,10120,10120,10120,10120,0
20240116,181500,149917470,10120,10120,10120,10120,0
20240116,181400,149917470,10120,10120,10120,10120,0
20240116,181300,149917470,10120,10120,10120,10120,0
20240116,181200,149917470,10120,10120,10120,10120,0
20240116,181100,149917470,10120,10120,10120,10120,0
20240116,181000,149917470,10120,10120,10120,10120,0
20240116,180900,149917470,10120,10120,10120,10120,0
20240116,180800,149917470,10120,10120,10120,10120,0
20240116,180700,149917470,10120,10120,10120,10120,0
20240116,180600,149917470,10120,10120,10120,10120,0
20240116,180500,149917470,10120,10120,10120,10120,0
20240116,180400,149917470,10120,10120,10120,10120,0
20240116,180300,149917470,10120,10120,10120,10120,0
20240116,180200,149917470,10120,10120,10120,10120,0
20240116,180100,149917470,10120,10120,10120,10120,0
20240116,180000,149917470,10120,10120,10120,10120,0
20240116,175900,149917470,10120,10120,10120,10120,0
20240116,175800,149917470,10120,10120,10120,10120,0
20240116,175700,149917470,10120,10120,10120,10120,173
20240116,175600,149917470,10120,10120,10120,10120,0
20240116,175500,149917470,10120,10120,10120,10120,0
20240116,175400,149917470,10120,10120,10120,10120,0
20240116,175300,149917470,10120,10120,10120,10120,0
20240116,175200,149917470,10120,10120,10120,10120,0
20240116,175100,149917470,10120,10120,10120,10120,0
20240116,175000,149917470,10120,10120,10120,10120,0
20240116,174900,149917470,10120,10120,10120,10120,0
20240116,174800,149917470,10120,10120,10120,10120,0
20240116,174700,149917470,10120,10120,10120,10120,0
20240116,174600,149917470,10120,10120,10120,10120,0
20240116,174500,149917470,10120,10120,10120,10120,0
20240116,174400,149917470,10120,10120,10120,10120,0
20240116,174300,149917470,10120,10120,10120,10120,0
20240116,174200,149917470,10120,10120,10120,10120,0
20240116,174100,149917470,10120,10120,10120,10120,0
20240116,174000,149917470,10120,10120,10120,10120,0
20240116,173900,149917470,10120,10120,10120,10120,0
20240116,173800,149917470,10120,10120,10120,10120,0
20240116,173700,149917470,10120,10120,10120,10120,0
20240116,173600,149917470,10120,10120,10120,10120,0
20240116,173500,149917470,10120,10120,10120,10120,0
20240116,173400,149917470,10120,10120,10120,10120,0
20240116,173300,149917470,10120,10120,10120,10120,0
20240116,173200,149917470,10120,10120,10120,10120,0
20240116,173100,149917470,10120,10120,10120,10120,0
20240116,173000,149917470,10120,10120,10120,10120,0
20240116,172900,149917470,10120,10120,10120,10120,0
20240116,172800,149917470,10120,10120,10120,10120,0
20240116,172700,149917470,10120,10120,10120,10120,173
20240116,172600,149917470,10120,10120,10120,10120,0
20240116,172500,149917470,10120,10120,10120,10120,0
20240116,172400,149917470,10120,10120,10120,10120,0
20240116,172300,149917470,10120,10120,10120,10120,0
20240116,172200,149917470,10120,10120,10120,10120,0
20240116,172100,149917470,10120,10120,10120,10120,0
20240116,172000,149917470,10120,10120,10120,10120,0
20240116,171900,149917470,10120,10120,10120,10120,0
20240116,171800,149917470,10120,10120,10120,10120,0
20240116,171700,149917470,10120,10120,10120,10120,0
20240116,171600,149917470,10120,10120,10120,10120,0
20240116,171500,149917470,10120,10120,10120,10120,0
20240116,171400,149917470,10120,10120,10120,10120,0
20240116,171300,149917470,10120,10120,10120,10120,0
20240116,171200,149917470,10120,10120,10120,10120,0
20240116,171100,149917470,10120,10120,10120,10120,0
20240116,171000,149917470,10120,10120,10120,10120,0
20240116,170900,149917470,10120,10120,10120,10120,0
20240116,170800,149917470,10120,10120,10120,10120,0
20240116,170700,149917470,10120,10120,10120,10120,0
20240116,170600,149917470,10120,10120,10120,10120,0
20240116,170500,149917470,10120,10120,10120,10120,0
20240116,170400,149917470,10120,10120,10120,10120,0
20240116,170300,149917470,10120,10120,10120,10120,0
20240116,170200,149917470,10120,10120,10120,10120,0
20240116,170100,149917470,10120,10120,10120,10120,0
20240116,170000,149917470,10120,10120,10120,10120,0
20240116,165900,149917470,10120,10120,10120,10120,0
20240116,165800,149917470,10120,10120,10120,10120,0
20240116,165700,149917470,10120,10120,10120,10120,173
20240116,165600,149917470,10120,10120,10120,10120,0
20240116,165500,149917470,10120,10120,10120,10120,0
20240116,165400,149917470,10120,10120,10120,10120,0
20240116,165300,149917470,10120,10120,10120,10120,0
20240116,165200,149917470,10120,10120,10120,10120,0
20240116,165100,149917470,10120,10120,10120,10120,0
20240116,165000,149917470,10120,10120,10120,10120,0
20240116,164900,149917470,10120,10120,10120,10120,0
20240116,164800,149917470,10120,10120,10120,10120,0
20240116,164700,149917470,10120,10120,10120,10120,0
20240116,164600,149917470,10120,10120,10120,10120,0
20240116,164500,149917470,10120,10120,10120,10120,0
20240116,164400,149917470,10120,10120,10120,10120,0
20240116,164300,149917470,10120,10120,10120,10120,0
20240116,164200,149917470,10120,10120,10120,10120,0
20240116,164100,149917470,10120,10120,10120,10120,0
20240116,164000,149917470,10120,10120,10120,10120,0
20240116,163900,149917470,10120,10120,10120,10120,0
20240116,163800,149917470,10120,10120,10120,10120,0
20240116,163700,149917470,10120,10120,10120,10120,0
20240116,163600,149917470,10120,10120,10120,10120,0
20240116,163500,149917470,10120,10120,10120,10120,0
20240116,163400,149917470,10120,10120,10120,10120,0
20240116,163300,149917470,10120,10120,10120,10120,0
20240116,163200,149917470,10120,10120,10120,10120,0
20240116,163100,149917470,10120,10120,10120,10120,0
20240116,163000,149917470,10120,10120,10120,10120,0
20240116,162900,149917470,10120,10120,10120,10120,0
20240116,162800,149917470,10120,10120,10120,10120,0
20240116,162700,149917470,10120,10120,10120,10120,173
20240116,162600,149917470,10120,10120,10120,10120,0
20240116,162500,149917470,10120,10120,10120,10120,0
20240116,162400,149917470,10120,10120,10120,10120,0
20240116,162300,149917470,10120,10120,10120,10120,0
20240116,162200,149917470,10120,10120,10120,10120,0
20240116,162100,149917470,10120,10120,10120,10120,0
20240116,162000,149917470,10120,10120,10120,10120,0
20240116,161900,149917470,10120,10120,10120,10120,0
20240116,161800,149917470,10120,10120,10120,10120,0
20240116,161700,149917470,10120,10120,10120,10120,0
20240116,161600,149917470,10120,10120,10120,10120,0
20240116,161500,149917470,10120,10120,10120,10120,0
20240116,161400,149917470,10120,10120,10120,10120,0
20240116,161300,149917470,10120,10120,10120,10120,0
20240116,161200,149917470,10120,10120,10120,10120,0
20240116,161100,149917470,10120,10120,10120,10120,0
20240116,161000,149917470,10120,10120,10120,10120,0
20240116,160900,149917470,10120,10120,10120,10120,0
20240116,160800,149917470,10120,10120,10120,10120,0
20240116,160700,149917470,10120,10120,10120,10120,0
20240116,160600,149917470,10120,10120,10120,10120,0
20240116,160500,149917470,10120,10120,10120,10120,0
20240116,160400,149917470,10120,10120,10120,10120,0
20240116,160300,149917470,10120,10120,10120,10120,0
20240116,160200,149917470,10120,10120,10120,10120,0
20240116,160100,149917470,10120,10120,10120,10120,0
20240116,160000,149917470,10120,10120,10120,10120,0
20240116,155900,149917470,10120,10120,10120,10120,0
20240116,155800,149917470,10120,10120,10120,10120,0
20240116,155700,149917470,10120,10120,10120,10120,173
20240116,155600,149917470,10120,10120,10120,10120,0
20240116,155500,149917470,10120,10120,10120,10120,0
20240116,155400,149917470,10120,10120,10120,10120,0
20240116,155300,149917470,10120,10120,10120,10120,0
20240116,155200,149917470,10120,10120,10120,10120,0
20240116,155100,149917470,10120,10120,10120,10120,0
20240116,155000,149917470,10120,10120,10120,10120,0
20240116,154900,149917470,10120,10120,10120,10120,0
20240116,154800,149917470,10120,10120,10120,10120,0
20240116,154700,149917470,10120,10120,10120,10120,0
20240116,154600,149917470,10120,10120,10120,10120,0
20240116,154500,149917470,10120,10120,10120,10120,0
20240116,154400,149917470,10120,10120,10120,10120,0
20240116,154300,149917470,10120,10120,10120,10120,0
20240116,154200,149917470,10120,10120,10120,10120,0
20240116,154100,149917470,10120,10120,10120,10120,0
20240116,154000,149917470,10120,10120,10120,10120,0
20240116,153900,149917470,10120,10120,10120,10120,0
20240116,153800,149917470,10120,10120,10120,10120,0
20240116,153700,149917470,10120,10120,10120,10120,0
20240116,153600,149917470,10120,10120,10120,10120,0
20240116,153500,149917470,10120,10120,10120,10120,0
20240116,153400,149917470,10120,10120,10120,10120,0
20240116,153300,149917470,10120,10120,10120,10120,0
20240116,153200,149917470,10120,10120,10120,10120,0
20240116,153100,149917470,10120,10120,10120,10120,0
20240116,153000,149917470,10120,10120,10120,10120,173
20240116,152900,148166710,10120,10120,10120,10120,0
20240116,152800,148166710,10120,10120,10120,10120,0
20240116,152700,148166710,10120,10120,10120,10120,0
20240116,152600,148166710,10120,10120,10120,10120,0
20240116,152500,148166710,10120,10120,10120,10120,0
20240116,152400,148166710,10120,10120,10120,10120,0
20240116,152300,148166710,10120,10120,10120,10120,0
20240116,152200,148166710,10120,10120,10120,10120,0
20240116,152100,148166710,10120,10120,10120,10120,0
20240116,152000,148166710,10120,10120,10120,10120,0
20240116,151900,148166710,10120,10120,10120,10120,1
20240116,151800,148156590,10120,10120,10120,10120,1
20240116,151700,148146470,10130,10130,10130,10130,0
20240116,151600,148146470,10130,10130,10130,10130,0
20240116,151500,148146470,10130,10130,10130,10130,0
20240116,151400,148146470,10130,10130,10130,10130,0
20240116,151300,148146470,10130,10130,10130,10130,0
20240116,151200,148146470,10130,10130,10130,10130,0
20240116,151100,148146470,10130,10130,10130,10130,0
20240116,151000,148146470,10130,10130,10130,10130,0
20240116,150900,148146470,10130,10130,10130,10130,0
20240116,150800,148146470,10130,10090,10140,10090,21
20240116,150700,147933690,10140,10070,10140,10070,1221
20240116,150600,135610690,10090,10090,10090,10090,0
20240116,150500,135610690,10090,10090,10090,10090,10
20240116,150400,135509790,10070,10070,10070,10070,10
20240116,150300,135409090,10070,10070,10070,10070,0
20240116,150200,135409090,10070,10070,10070,10070,50
20240116,150100,134905590,10070,10070,10070,10070,1
20240116,150000,134895520,10070,10080,10080,10070,400
20240116,145900,130865130,10090,10110,10110,10090,60
20240116,145800,130259530,10090,10100,10100,10090,212
20240116,145700,128118430,10100,10100,10100,10100,0
20240116,145600,128118430,10100,10100,10100,10100,292
20240116,145500,125169230,10100,10100,10100,10100,0
20240116,145400,125169230,10100,10100,10100,10100,40
20240116,145300,124765230,10120,10120,10120,10120,0
20240116,145200,124765230,10120,10120,10120,10120,0
20240116,145100,124765230,10120,10120,10120,10120,0
20240116,145000,124765230,10120,10120,10120,10120,36
20240116,144900,124400910,10110,10110,10110,10110,5
20240116,144800,124350360,10110,10100,10120,10100,108
20240116,144700,123259350,10100,10090,10140,10090,126
20240116,144600,121986730,10090,10090,10090,10090,0
20240116,144500,121986730,10090,10090,10090,10090,36
20240116,144400,121623490,10090,10090,10090,10090,0
20240116,144300,121623490,10090,10090,10090,10090,383
20240116,144200,117759020,10080,10100,10100,10080,800
20240116,144100,109689980,10080,10090,10090,10080,500
20240116,144000,104647600,10080,10140,10140,10080,1400
20240116,143900,90503110,10150,10150,10150,10150,0
20240116,143800,90503110,10150,10150,10150,10150,0
20240116,143700,90503110,10150,10150,10150,10150,1
20240116,143600,90492960,10150,10150,10150,10150,0
20240116,143500,90492960,10150,10150,10150,10150,0
20240116,143400,90492960,10150,10150,10150,10150,0
20240116,143300,90492960,10150,10150,10150,10150,0
20240116,143200,90492960,10150,10150,10150,10150,0
20240116,143100,90492960,10150,10150,10150,10150,0
20240116,143000,90492960,10150,10150,10150,10150,10
20240116,142900,90391460,10160,10160,10160,10160,0
20240116,142800,90391460,10160,10160,10160,10160,0
20240116,142700,90391460,10160,10160,10160,10160,0
20240116,142600,90391460,10160,10160,10160,10160,20
20240116,142500,90188260,10160,10160,10160,10160,0
20240116,142400,90188260,10160,10160,10160,10160,0
20240116,142300,90188260,10160,10160,10160,10160,31
20240116,142200,89873300,10150,10160,10160,10150,45
20240116,142100,89416520,10160,10160,10160,10160,0
20240116,142000,89416520,10160,10160,10160,10160,0
20240116,141900,89416520,10160,10160,10160,10160,0
20240116,141800,89416520,10160,10160,10160,10160,2
20240116,141700,89396200,10150,10150,10150,10150,18
20240116,141600,89213500,10150,10150,10150,10150,0
20240116,141500,89213500,10150,10150,10150,10150,0
20240116,141400,89213500,10150,10150,10150,10150,0
20240116,141300,89213500,10150,10150,10150,10150,3
20240116,141200,89183050,10150,10150,10150,10150,0
20240116,141100,89183050,10150,10150,10150,10150,0
20240116,141000,89183050,10150,10150,10150,10150,0
20240116,140900,89183050,10150,10150,10150,10150,0
20240116,140800,89183050,10150,10150,10150,10150,16
20240116,140700,89020650,10150,10150,10150,10150,0
20240116,140600,89020650,10150,10150,10150,10150,34
20240116,140500,88675550,10150,10150,10150,10150,0
20240116,140400,88675550,10150,10150,10150,10150,0
20240116,140300,88675550,10150,10150,10150,10150,0
20240116,140200,88675550,10150,10150,10150,10150,0
20240116,140100,88675550,10150,10150,10150,10150,2
20240116,140000,88655250,10150,10150,10150,10150,0
20240116,135900,88655250,10150,10150,10150,10150,0
20240116,135800,88655250,10150,10150,10150,10150,0
20240116,135700,88655250,10150,10150,10150,10150,0
20240116,135600,88655250,10150,10150,10150,10150,1
20240116,135500,88645100,10140,10140,10140,10140,1
20240116,135400,88634960,10140,10140,10140,10140,0
20240116,135300,88634960,10140,10140,10140,10140,0
20240116,135200,88634960,10140,10140,10140,10140,0
20240116,135100,88634960,10140,10140,10140,10140,0
20240116,135000,88634960,10140,10140,10140,10140,0
20240116,134900,88634960,10140,10150,10150,10140,19
20240116,134800,88442290,10150,10150,10150,10150,1
20240116,134700,88432140,10150,10150,10150,10150,1
20240116,134600,88421990,10150,10150,10150,10150,0
20240116,134500,88421990,10150,10150,10150,10150,1
20240116,134400,88411840,10150,10150,10150,10150,1
20240116,134300,88401690,10140,10140,10140,10140,0
20240116,134200,88401690,10140,10140,10140,10140,0
20240116,134100,88401690,10140,10140,10140,10140,0
20240116,134000,88401690,10140,10140,10140,10140,3
20240116,133900,88371270,10150,10150,10150,10150,0
20240116,133800,88371270,10150,10150,10150,10150,0
20240116,133700,88371270,10150,10150,10150,10150,0
20240116,133600,88371270,10150,10150,10150,10150,16
20240116,133500,88208870,10170,10160,10170,10160,60
20240116,133400,87598990,10160,10160,10160,10160,0
20240116,133300,87598990,10160,10160,10160,10160,0
20240116,133200,87598990,10160,10160,10160,10160,2
20240116,133100,87578670,10160,10160,10160,10160,5
20240116,133000,87527870,10150,10150,10150,10150,0
20240116,132900,87527870,10150,10150,10150,10150,3
20240116,132800,87497420,10160,10160,10160,10160,0
20240116,132700,87497420,10160,10160,10160,10160,0
20240116,132600,87497420,10160,10160,10160,10160,3
20240116,132500,87466940,10160,10160,10160,10160,23
20240116,132400,87233260,10180,10180,10180,10180,0
20240116,132300,87233260,10180,10180,10180,10180,0
20240116,132200,87233260,10180,10180,10180,10180,0
20240116,132100,87233260,10180,10180,10180,10180,0
20240116,132000,87233260,10180,10180,10180,10180,1
20240116,131900,87223080,10180,10180,10180,10180,0
20240116,131800,87223080,10180,10180,10180,10180,0
20240116,131700,87223080,10180,10180,10180,10180,0
20240116,131600,87223080,10180,10180,10180,10180,1
20240116,131500,87212900,10180,10180,10180,10180,0
20240116,131400,87212900,10180,10180,10180,10180,0
20240116,131300,87212900,10180,10180,10180,10180,0
20240116,131200,87212900,10180,10180,10180,10180,0
20240116,131100,87212900,10180,10180,10180,10180,0
20240116,131000,87212900,10180,10180,10180,10180,1
20240116,130900,87202720,10170,10170,10170,10170,0
20240116,130800,87202720,10170,10170,10170,10170,0
20240116,130700,87202720,10170,10170,10170,10170,0
20240116,130600,87202720,10170,10170,10170,10170,0
20240116,130500,87202720,10170,10170,10170,10170,19
20240116,130400,87009490,10190,10190,10190,10190,0
20240116,130300,87009490,10190,10190,10190,10190,0
20240116,130200,87009490,10190,10190,10190,10190,0
20240116,130100,87009490,10190,10190,10190,10190,0
20240116,130000,87009490,10190,10190,10190,10190,0
20240116,125900,87009490,10190,10190,10190,10190,0
20240116,125800,87009490,10190,10190,10190,10190,0
20240116,125700,87009490,10190,10190,10190,10190,2
20240116,125600,86989110,10170,10170,10170,10170,0
20240116,125500,86989110,10170,10170,10170,10170,0
20240116,125400,86989110,10170,10180,10180,10170,10
20240116,125300,86887390,10180,10180,10180,10180,0
20240116,125200,86887390,10180,10180,10180,10180,3
20240116,125100,86856850,10180,10180,10180,10180,10
20240116,125000,86755050,10180,10180,10180,10180,0
20240116,124900,86755050,10180,10180,10180,10180,2
20240116,124800,86734690,10180,10180,10180,10180,0
20240116,124700,86734690,10180,10180,10180,10180,0
20240116,124600,86734690,10180,10180,10180,10180,0
20240116,124500,86734690,10180,10180,10180,10180,396
20240116,124400,82703410,10180,10180,10180,10180,1
20240116,124300,82693230,10170,10170,10170,10170,5
20240116,124200,82642380,10170,10170,10170,10170,0
20240116,124100,82642380,10170,10170,10170,10170,1
20240116,124000,82632210,10190,10190,10190,10190,0
20240116,123900,82632210,10190,10190,10190,10190,0
20240116,123800,82632210,10190,10190,10190,10190,0
20240116,123700,82632210,10190,10190,10190,10190,0
20240116,123600,82632210,10190,10190,10190,10190,1
20240116,123500,82622020,10200,10200,10200,10200,0
20240116,123400,82622020,10200,10190,10200,10190,50
20240116,123300,82112500,10190,10190,10190,10190,0
20240116,123200,82112500,10190,10180,10190,10180,2
20240116,123100,82092130,10170,10170,10170,10170,1
20240116,123000,82081960,10190,10160,10190,10150,58
20240116,122900,81493180,10180,10180,10180,10180,1
20240116,122800,81483000,10180,10180,10180,10180,1
20240116,122700,81472820,10170,10170,10170,10170,14
20240116,122600,81330440,10200,10200,10200,10200,0
20240116,122500,81330440,10200,10190,10200,10190,27
20240116,122400,81055240,10200,10200,10200,10200,0
20240116,122300,81055240,10200,10200,10200,10200,0
20240116,122200,81055240,10200,10200,10200,10200,0
20240116,122100,81055240,10200,10200,10200,10200,0
20240116,122000,81055240,10200,10200,10200,10200,0
20240116,121900,81055240,10200,10200,10200,10200,0
20240116,121800,81055240,10200,10200,10200,10200,6
20240116,121700,80994040,10200,10200,10200,10200,0
20240116,121600,80994040,10200,10200,10200,10200,0
20240116,121500,80994040,10200,10200,10200,10200,50
20240116,121400,80484040,10190,10190,10190,10190,60
20240116,121300,79872640,10190,10190,10190,10190,0
20240116,121200,79872640,10190,10190,10190,10190,0
20240116,121100,79872640,10190,10190,10190,10190,0
20240116,121000,79872640,10190,10190,10190,10190,0
20240116,120900,79872640,10190,10190,10190,10190,10
20240116,120800,79770740,10190,10180,10190,10180,43
20240116,120700,79332770,10180,10180,10180,10180,0
20240116,120600,79332770,10180,10180,10180,10170,5
20240116,120500,79281890,10170,10170,10170,10170,0
20240116,120400,79281890,10170,10170,10170,10170,0
20240116,120300,79281890,10170,10170,10170,10170,0
20240116,120200,79281890,10170,10170,10170,10170,12
20240116,120100,79159850,10170,10170,10170,10170,4
20240116,120000,79119170,10160,10160,10160,10160,111
20240116,115900,77991410,10160,10160,10160,10160,1
20240116,115800,77981250,10150,10150,10150,10150,134
20240116,115700,76621150,10140,10140,10140,10140,0
20240116,115600,76621150,10140,10140,10140,10140,0
20240116,115500,76621150,10140,10140,10140,10140,1
20240116,115400,76611010,10150,10150,10150,10150,0
20240116,115300,76611010,10150,10150,10150,10150,0
20240116,115200,76611010,10150,10150,10150,10150,0
20240116,115100,76611010,10150,10150,10150,10150,0
20240116,115000,76611010,10150,10150,10150,10150,0
20240116,114900,76611010,10150,10150,10150,10140,37
20240116,114800,76235700,10150,10150,10150,10150,0
20240116,114700,76235700,10150,10150,10150,10150,0
20240116,114600,76235700,10150,10150,10150,10150,1
20240116,114500,76225550,10150,10150,10150,10150,0
20240116,114400,76225550,10150,10150,10150,10150,6
20240116,114300,76164650,10160,10160,10160,10160,0
20240116,114200,76164650,10160,10160,10160,10160,0
20240116,114100,76164650,10160,10160,10160,10160,0
20240116,114000,76164650,10160,10160,10160,10160,0
20240116,113900,76164650,10160,10160,10160,10160,1
20240116,113800,76154490,10160,10160,10160,10160,2
20240116,113700,76134170,10160,10160,10160,10160,2
20240116,113600,76113850,10150,10160,10160,10150,2
20240116,113500,76093540,10160,10160,10160,10160,3
20240116,113400,76063060,10160,10160,10160,10160,0
20240116,113300,76063060,10160,10160,10160,10160,40
20240116,113200,75656660,10160,10160,10160,10160,0
20240116,113100,75656660,10160,10160,10160,10160,0
20240116,113000,75656660,10160,10160,10160,10160,0
20240116,112900,75656660,10160,10160,10160,10160,0
20240116,112800,75656660,10160,10160,10160,10160,0
20240116,112700,75656660,10160,10160,10160,10160,0
20240116,112600,75656660,10160,10160,10160,10160,0
20240116,112500,75656660,10160,10150,10160,10150,23
20240116,112400,75423110,10160,10160,10160,10160,0
20240116,112300,75423110,10160,10160,10160,10160,0
20240116,112200,75423110,10160,10150,10160,10150,20
20240116,112100,75219920,10150,10150,10150,10150,1
20240116,112000,75209770,10160,10160,10160,10160,0
20240116,111900,75209770,10160,10160,10160,10160,0
20240116,111800,75209770,10160,10160,10160,10160,20
20240116,111700,75006570,10160,10140,10160,10140,46
20240116,111600,74539510,10140,10140,10140,10140,0
20240116,111500,74539510,10140,10140,10140,10140,20
20240116,111400,74336710,10140,10140,10140,10140,20
20240116,111300,74133910,10140,10140,10140,10140,10
20240116,111200,74032510,10140,10140,10140,10140,71
20240116,111100,73312570,10130,10130,10130,10130,8
20240116,111000,73231530,10130,10130,10130,10130,80
20240116,110900,72421130,10130,10130,10130,10130,20
20240116,110800,72218530,10140,10140,10140,10140,0
20240116,110700,72218530,10140,10140,10140,10140,0
20240116,110600,72218530,10140,10140,10140,10140,0
20240116,110500,72218530,10140,10140,10140,10140,0
20240116,110400,72218530,10140,10140,10140,10140,9
20240116,110300,72127270,10140,10140,10140,10140,1
20240116,110200,72117130,10110,10110,10110,10110,0
20240116,110100,72117130,10110,10110,10110,10110,0
20240116,110000,72117130,10110,10110,10110,10110,2
20240116,105900,72096910,10140,10140,10140,10140,1
20240116,105800,72086770,10140,10140,10140,10140,0
20240116,105700,72086770,10140,10140,10140,10140,0
20240116,105600,72086770,10140,10140,10140,10140,0
20240116,105500,72086770,10140,10140,10140,10140,0
20240116,105400,72086770,10140,10140,10140,10120,129
20240116,105300,70780500,10160,10160,10160,10160,3
20240116,105200,70750020,10170,10170,10170,10170,0
20240116,105100,70750020,10170,10170,10170,10170,0
20240116,105000,70750020,10170,10170,10170,10170,20
20240116,104900,70546620,10170,10170,10170,10170,1
20240116,104800,70536450,10150,10170,10170,10150,2
20240116,104700,70516130,10170,10170,10170,10170,1
20240116,104600,70505960,10170,10170,10170,10170,0
20240116,104500,70505960,10170,10140,10170,10140,100
20240116,104400,69489460,10160,10160,10160,10160,0
20240116,104300,69489460,10160,10160,10160,10160,0
20240116,104200,69489460,10160,10160,10160,10160,1
20240116,104100,69479300,10160,10140,10160,10140,103
20240116,104000,68434550,10120,10120,10120,10120,191
20240116,103900,66501630,10120,10120,10120,10120,1
20240116,103800,66491510,10120,10120,10120,10120,0
20240116,103700,66491510,10120,10120,10120,10120,1
20240116,103600,66481390,10120,10120,10120,10120,0
20240116,103500,66481390,10120,10120,10120,10120,0
20240116,103400,66481390,10120,10120,10120,10120,0
20240116,103300,66481390,10120,10120,10120,10120,0
20240116,103200,66481390,10120,10120,10120,10120,20
20240116,103100,66278990,10120,10120,10120,10120,2
20240116,103000,66258750,10100,10100,10100,10100,0
20240116,102900,66258750,10100,10100,10100,10100,0
20240116,102800,66258750,10100,10100,10100,10100,0
20240116,102700,66258750,10100,10100,10100,10080,1001
20240116,102600,56168270,10080,10120,10120,10080,1000
20240116,102500,46080020,10140,10140,10140,10140,1
20240116,102400,46069880,10110,10120,10120,10110,178
20240116,102300,44270210,10120,10140,10140,10120,120
20240116,102200,43055620,10130,10130,10130,10130,48
20240116,102100,42569380,10140,10140,10140,10140,68
20240116,102000,41879860,10170,10170,10170,10170,0
20240116,101900,41879860,10170,10170,10170,10170,0
20240116,101800,41879860,10170,10170,10170,10170,0
20240116,101700,41879860,10170,10170,10170,10170,0
20240116,101600,41879860,10170,10170,10170,10170,0
20240116,101500,41879860,10170,10170,10170,10170,0
20240116,101400,41879860,10170,10170,10170,10170,0
20240116,101300,41879860,10170,10170,10170,10170,0
20240116,101200,41879860,10170,10170,10170,10170,1
20240116,101100,41869690,10140,10140,10140,10140,1
20240116,101000,41859550,10140,10140,10140,10140,43
20240116,100900,41423530,10140,10140,10140,10140,0
20240116,100800,41423530,10140,10140,10140,10140,0
20240116,100700,41423530,10140,10140,10140,10140,0
20240116,100600,41423530,10140,10130,10170,10120,38
20240116,100500,41037530,10130,10140,10140,10130,28
20240116,100400,40753860,10140,10140,10140,10140,32
20240116,100300,40429380,10150,10150,10190,10150,11
20240116,100200,40317690,10190,10190,10190,10190,2
20240116,100100,40297310,10150,10150,10150,10150,0
20240116,100000,40297310,10150,10150,10150,10150,0
20240116,095900,40297310,10150,10150,10150,10150,0
20240116,095800,40297310,10150,10150,10150,10150,1
20240116,095700,40287160,10150,10160,10160,10150,199
20240116,095600,38266690,10170,10170,10170,10170,0
20240116,095500,38266690,10170,10170,10170,10170,2
20240116,095400,38246350,10180,10180,10180,10180,1
20240116,095300,38236170,10170,10170,10170,10170,1
20240116,095200,38226000,10170,10180,10180,10170,2
20240116,095100,38205650,10170,10170,10170,10170,2
20240116,095000,38185310,10190,10190,10190,10190,0
20240116,094900,38185310,10190,10180,10190,10160,208
20240116,094800,36071650,10180,10180,10180,10180,0
20240116,094700,36071650,10180,10180,10180,10180,6
20240116,094600,36010570,10190,10180,10190,10180,69
20240116,094500,35308130,10190,10190,10190,10190,100
20240116,094400,34289130,10190,10190,10190,10190,107
20240116,094300,33198800,10200,10200,10200,10200,11
20240116,094200,33086600,10200,10200,10200,10200,0
20240116,094100,33086600,10200,10200,10200,10200,0
20240116,094000,33086600,10200,10200,10200,10190,61
20240116,093900,32464500,10200,10200,10200,10200,21
20240116,093800,32250300,10200,10200,10200,10200,1
20240116,093700,32240100,10200,10200,10200,10200,10
20240116,093600,32138100,10200,10240,10250,10200,893
20240116,093500,23020860,10260,10250,10260,10230,1123
20240116,093400,11512020,10260,10260,10260,10260,1
20240116,093300,11501760,10250,10250,10250,10250,17
20240116,093200,11327510,10250,10250,10250,10250,3
20240116,093100,11296760,10250,10250,10250,10250,0
20240116,093000,11296760,10250,10250,10250,10250,0
20240116,092900,11296760,10250,10250,10250,10250,2
20240116,092800,11276260,10260,10260,10260,10260,0
20240116,092700,11276260,10260,10260,10260,10260,0
20240116,092600,11276260,10260,10260,10260,10260,0
20240116,092500,11276260,10260,10260,10260,10260,2
20240116,092400,11255740,10250,10250,10250,10250,32
20240116,092300,10927740,10260,10260,10260,10260,50
20240116,092200,10414740,10260,10260,10260,10260,0
20240116,092100,10414740,10260,10260,10260,10260,1
20240116,092000,10404480,10260,10280,10280,10260,37
20240116,091900,10024840,10270,10270,10270,10270,24
20240116,091800,9778360,10260,10270,10270,10260,3
20240116,091700,9747570,10270,10250,10270,10250,13
20240116,091600,9614300,10260,10260,10260,10260,0
20240116,091500,9614300,10260,10260,10260,10260,0
20240116,091400,9614300,10260,10260,10260,10260,0
20240116,091300,9614300,10260,10260,10260,10260,0
20240116,091200,9614300,10260,10260,10260,10260,18
20240116,091100,9429620,10260,10270,10270,10260,4
20240116,091000,9388560,10260,10260,10260,10260,151
20240116,090900,7839300,10260,10260,10260,10260,1
20240116,090800,7829040,10270,10260,10310,10260,198
20240116,090700,5787870,10310,10310,10310,10310,0
20240116,090600,5787870,10310,10310,10310,10310,0
20240116,090500,5787870,10310,10310,10310,10310,0
20240116,090400,5787870,10310,10310,10310,10310,1
20240116,090300,5777560,10220,10250,10250,10220,218
20240116,090200,3547510,10240,10230,10240,10230,188
20240116,090100,1622600,10230,10260,10360,10230,37
20240116,090000,1243020,10270,10370,10370,10270,120