KissMeData/127120/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,202000,175233085,3180,3180,3180,3180,684
20240117,201900,175233085,3180,3180,3180,3180,0
20240117,201800,175233085,3180,3180,3180,3180,0
20240117,201700,175233085,3180,3180,3180,3180,0
20240117,201600,175233085,3180,3180,3180,3180,0
20240117,201500,175233085,3180,3180,3180,3180,0
20240117,201400,175233085,3180,3180,3180,3180,0
20240117,201300,175233085,3180,3180,3180,3180,0
20240117,201200,175233085,3180,3180,3180,3180,0
20240117,201100,175233085,3180,3180,3180,3180,0
20240117,201000,175233085,3180,3180,3180,3180,0
20240117,200900,175233085,3180,3180,3180,3180,0
20240117,200800,175233085,3180,3180,3180,3180,0
20240117,200700,175233085,3180,3180,3180,3180,0
20240117,200600,175233085,3180,3180,3180,3180,0
20240117,200500,175233085,3180,3180,3180,3180,0
20240117,200400,175233085,3180,3180,3180,3180,0
20240117,200300,175233085,3180,3180,3180,3180,0
20240117,200200,175233085,3180,3180,3180,3180,0
20240117,200100,175233085,3180,3180,3180,3180,0
20240117,200000,175233085,3180,3180,3180,3180,0
20240117,195900,175233085,3180,3180,3180,3180,0
20240117,195800,175233085,3180,3180,3180,3180,0
20240117,195700,175233085,3180,3180,3180,3180,0
20240117,195600,175233085,3180,3180,3180,3180,0
20240117,195500,175233085,3180,3180,3180,3180,0
20240117,195400,175233085,3180,3180,3180,3180,0
20240117,195300,175233085,3180,3180,3180,3180,0
20240117,195200,175233085,3180,3180,3180,3180,0
20240117,195100,175233085,3180,3180,3180,3180,0
20240117,195000,175233085,3180,3180,3180,3180,684
20240117,194900,175233085,3180,3180,3180,3180,0
20240117,194800,175233085,3180,3180,3180,3180,0
20240117,194700,175233085,3180,3180,3180,3180,0
20240117,194600,175233085,3180,3180,3180,3180,0
20240117,194500,175233085,3180,3180,3180,3180,0
20240117,194400,175233085,3180,3180,3180,3180,0
20240117,194300,175233085,3180,3180,3180,3180,0
20240117,194200,175233085,3180,3180,3180,3180,0
20240117,194100,175233085,3180,3180,3180,3180,0
20240117,194000,175233085,3180,3180,3180,3180,0
20240117,193900,175233085,3180,3180,3180,3180,0
20240117,193800,175233085,3180,3180,3180,3180,0
20240117,193700,175233085,3180,3180,3180,3180,0
20240117,193600,175233085,3180,3180,3180,3180,0
20240117,193500,175233085,3180,3180,3180,3180,0
20240117,193400,175233085,3180,3180,3180,3180,0
20240117,193300,175233085,3180,3180,3180,3180,0
20240117,193200,175233085,3180,3180,3180,3180,0
20240117,193100,175233085,3180,3180,3180,3180,0
20240117,193000,175233085,3180,3180,3180,3180,0
20240117,192900,175233085,3180,3180,3180,3180,0
20240117,192800,175233085,3180,3180,3180,3180,0
20240117,192700,175233085,3180,3180,3180,3180,0
20240117,192600,175233085,3180,3180,3180,3180,0
20240117,192500,175233085,3180,3180,3180,3180,0
20240117,192400,175233085,3180,3180,3180,3180,0
20240117,192300,175233085,3180,3180,3180,3180,0
20240117,192200,175233085,3180,3180,3180,3180,0
20240117,192100,175233085,3180,3180,3180,3180,0
20240117,192000,175233085,3180,3180,3180,3180,684
20240117,191900,175233085,3180,3180,3180,3180,0
20240117,191800,175233085,3180,3180,3180,3180,0
20240117,191700,175233085,3180,3180,3180,3180,0
20240117,191600,175233085,3180,3180,3180,3180,0
20240117,191500,175233085,3180,3180,3180,3180,0
20240117,191400,175233085,3180,3180,3180,3180,0
20240117,191300,175233085,3180,3180,3180,3180,0
20240117,191200,175233085,3180,3180,3180,3180,0
20240117,191100,175233085,3180,3180,3180,3180,0
20240117,191000,175233085,3180,3180,3180,3180,0
20240117,190900,175233085,3180,3180,3180,3180,0
20240117,190800,175233085,3180,3180,3180,3180,0
20240117,190700,175233085,3180,3180,3180,3180,0
20240117,190600,175233085,3180,3180,3180,3180,0
20240117,190500,175233085,3180,3180,3180,3180,0
20240117,190400,175233085,3180,3180,3180,3180,0
20240117,190300,175233085,3180,3180,3180,3180,0
20240117,190200,175233085,3180,3180,3180,3180,0
20240117,190100,175233085,3180,3180,3180,3180,0
20240117,190000,175233085,3180,3180,3180,3180,0
20240117,185900,175233085,3180,3180,3180,3180,0
20240117,185800,175233085,3180,3180,3180,3180,0
20240117,185700,175233085,3180,3180,3180,3180,0
20240117,185600,175233085,3180,3180,3180,3180,0
20240117,185500,175233085,3180,3180,3180,3180,0
20240117,185400,175233085,3180,3180,3180,3180,0
20240117,185300,175233085,3180,3180,3180,3180,0
20240117,185200,175233085,3180,3180,3180,3180,0
20240117,185100,175233085,3180,3180,3180,3180,0
20240117,185000,175233085,3180,3180,3180,3180,684
20240117,184900,175233085,3180,3180,3180,3180,0
20240117,184800,175233085,3180,3180,3180,3180,0
20240117,184700,175233085,3180,3180,3180,3180,0
20240117,184600,175233085,3180,3180,3180,3180,0
20240117,184500,175233085,3180,3180,3180,3180,0
20240117,184400,175233085,3180,3180,3180,3180,0
20240117,184300,175233085,3180,3180,3180,3180,0
20240117,184200,175233085,3180,3180,3180,3180,0
20240117,184100,175233085,3180,3180,3180,3180,0
20240117,184000,175233085,3180,3180,3180,3180,0
20240117,183900,175233085,3180,3180,3180,3180,0
20240117,183800,175233085,3180,3180,3180,3180,0
20240117,183700,175233085,3180,3180,3180,3180,0
20240117,183600,175233085,3180,3180,3180,3180,0
20240117,183500,175233085,3180,3180,3180,3180,0
20240117,183400,175233085,3180,3180,3180,3180,0
20240117,183300,175233085,3180,3180,3180,3180,0
20240117,183200,175233085,3180,3180,3180,3180,0
20240117,183100,175233085,3180,3180,3180,3180,0
20240117,183000,175233085,3180,3180,3180,3180,0
20240117,182900,175233085,3180,3180,3180,3180,0
20240117,182800,175233085,3180,3180,3180,3180,0
20240117,182700,175233085,3180,3180,3180,3180,0
20240117,182600,175233085,3180,3180,3180,3180,0
20240117,182500,175233085,3180,3180,3180,3180,0
20240117,182400,175233085,3180,3180,3180,3180,0
20240117,182300,175233085,3180,3180,3180,3180,0
20240117,182200,175233085,3180,3180,3180,3180,0
20240117,182100,175233085,3180,3180,3180,3180,0
20240117,182000,175233085,3180,3180,3180,3180,684
20240117,181900,175233085,3180,3180,3180,3180,0
20240117,181800,175233085,3180,3180,3180,3180,0
20240117,181700,175233085,3180,3180,3180,3180,0
20240117,181600,175233085,3180,3180,3180,3180,0
20240117,181500,175233085,3180,3180,3180,3180,0
20240117,181400,175233085,3180,3180,3180,3180,0
20240117,181300,175233085,3180,3180,3180,3180,0
20240117,181200,175233085,3180,3180,3180,3180,0
20240117,181100,175233085,3180,3180,3180,3180,0
20240117,181000,175233085,3180,3180,3180,3180,0
20240117,180900,175233085,3180,3180,3180,3180,0
20240117,180800,175233085,3180,3180,3180,3180,0
20240117,180700,175233085,3180,3180,3180,3180,0
20240117,180600,175233085,3180,3180,3180,3180,0
20240117,180500,175233085,3180,3180,3180,3180,0
20240117,180400,175233085,3180,3180,3180,3180,0
20240117,180300,175233085,3180,3180,3180,3180,0
20240117,180200,175233085,3180,3180,3180,3180,0
20240117,180100,175233085,3180,3180,3180,3180,0
20240117,180000,175233085,3180,3180,3180,3180,0
20240117,175900,175233085,3180,3180,3180,3180,0
20240117,175800,175233085,3180,3180,3180,3180,0
20240117,175700,175233085,3180,3180,3180,3180,0
20240117,175600,175233085,3180,3180,3180,3180,0
20240117,175500,175233085,3180,3180,3180,3180,0
20240117,175400,175233085,3180,3180,3180,3180,0
20240117,175300,175233085,3180,3180,3180,3180,0
20240117,175200,175233085,3180,3180,3180,3180,0
20240117,175100,175233085,3180,3180,3180,3180,0
20240117,175000,175233085,3180,3180,3180,3180,684
20240117,174900,175233085,3180,3180,3180,3180,0
20240117,174800,175233085,3180,3180,3180,3180,0
20240117,174700,175233085,3180,3180,3180,3180,0
20240117,174600,175233085,3180,3180,3180,3180,0
20240117,174500,175233085,3180,3180,3180,3180,0
20240117,174400,175233085,3180,3180,3180,3180,0
20240117,174300,175233085,3180,3180,3180,3180,0
20240117,174200,175233085,3180,3180,3180,3180,0
20240117,174100,175233085,3180,3180,3180,3180,0
20240117,174000,175233085,3180,3180,3180,3180,0
20240117,173900,175233085,3180,3180,3180,3180,0
20240117,173800,175233085,3180,3180,3180,3180,0
20240117,173700,175233085,3180,3180,3180,3180,0
20240117,173600,175233085,3180,3180,3180,3180,0
20240117,173500,175233085,3180,3180,3180,3180,0
20240117,173400,175233085,3180,3180,3180,3180,0
20240117,173300,175233085,3180,3180,3180,3180,0
20240117,173200,175233085,3180,3180,3180,3180,0
20240117,173100,175233085,3180,3180,3180,3180,0
20240117,173000,175233085,3180,3180,3180,3180,0
20240117,172900,175233085,3180,3180,3180,3180,0
20240117,172800,175233085,3180,3180,3180,3180,0
20240117,172700,175233085,3180,3180,3180,3180,0
20240117,172600,175233085,3180,3180,3180,3180,0
20240117,172500,175233085,3180,3180,3180,3180,0
20240117,172400,175233085,3180,3180,3180,3180,0
20240117,172300,175233085,3180,3180,3180,3180,0
20240117,172200,175233085,3180,3180,3180,3180,0
20240117,172100,175233085,3180,3180,3180,3180,0
20240117,172000,175233085,3180,3180,3180,3180,684
20240117,171900,175233085,3180,3180,3180,3180,0
20240117,171800,175233085,3180,3180,3180,3180,0
20240117,171700,175233085,3180,3180,3180,3180,0
20240117,171600,175233085,3180,3180,3180,3180,0
20240117,171500,175233085,3180,3180,3180,3180,0
20240117,171400,175233085,3180,3180,3180,3180,0
20240117,171300,175233085,3180,3180,3180,3180,0
20240117,171200,175233085,3180,3180,3180,3180,0
20240117,171100,175233085,3180,3180,3180,3180,0
20240117,171000,175233085,3180,3180,3180,3180,0
20240117,170900,175233085,3180,3180,3180,3180,0
20240117,170800,175233085,3180,3180,3180,3180,0
20240117,170700,175233085,3180,3180,3180,3180,0
20240117,170600,175233085,3180,3180,3180,3180,0
20240117,170500,175233085,3180,3180,3180,3180,0
20240117,170400,175233085,3180,3180,3180,3180,0
20240117,170300,175233085,3180,3180,3180,3180,0
20240117,170200,175233085,3180,3180,3180,3180,0
20240117,170100,175233085,3180,3180,3180,3180,0
20240117,170000,175233085,3180,3180,3180,3180,0
20240117,165900,175233085,3180,3180,3180,3180,0
20240117,165800,175233085,3180,3180,3180,3180,0
20240117,165700,175233085,3180,3180,3180,3180,0
20240117,165600,175233085,3180,3180,3180,3180,0
20240117,165500,175233085,3180,3180,3180,3180,0
20240117,165400,175233085,3180,3180,3180,3180,0
20240117,165300,175233085,3180,3180,3180,3180,0
20240117,165200,175233085,3180,3180,3180,3180,0
20240117,165100,175233085,3180,3180,3180,3180,0
20240117,165000,175233085,3180,3180,3180,3180,684
20240117,164900,175233085,3180,3180,3180,3180,0
20240117,164800,175233085,3180,3180,3180,3180,0
20240117,164700,175233085,3180,3180,3180,3180,0
20240117,164600,175233085,3180,3180,3180,3180,0
20240117,164500,175233085,3180,3180,3180,3180,0
20240117,164400,175233085,3180,3180,3180,3180,0
20240117,164300,175233085,3180,3180,3180,3180,0
20240117,164200,175233085,3180,3180,3180,3180,0
20240117,164100,175233085,3180,3180,3180,3180,0
20240117,164000,175233085,3180,3180,3180,3180,0
20240117,163900,175233085,3180,3180,3180,3180,0
20240117,163800,175233085,3180,3180,3180,3180,0
20240117,163700,175233085,3180,3180,3180,3180,0
20240117,163600,175233085,3180,3180,3180,3180,0
20240117,163500,175233085,3180,3180,3180,3180,0
20240117,163400,175233085,3180,3180,3180,3180,0
20240117,163300,175233085,3180,3180,3180,3180,0
20240117,163200,175233085,3180,3180,3180,3180,0
20240117,163100,175233085,3180,3180,3180,3180,0
20240117,163000,175233085,3180,3180,3180,3180,0
20240117,162900,175233085,3180,3180,3180,3180,0
20240117,162800,175233085,3180,3180,3180,3180,0
20240117,162700,175233085,3180,3180,3180,3180,0
20240117,162600,175233085,3180,3180,3180,3180,0
20240117,162500,175233085,3180,3180,3180,3180,0
20240117,162400,175233085,3180,3180,3180,3180,0
20240117,162300,175233085,3180,3180,3180,3180,0
20240117,162200,175233085,3180,3180,3180,3180,0
20240117,162100,175233085,3180,3180,3180,3180,0
20240117,162000,175233085,3180,3180,3180,3180,684
20240117,161900,175233085,3180,3180,3180,3180,0
20240117,161800,175233085,3180,3180,3180,3180,0
20240117,161700,175233085,3180,3180,3180,3180,0
20240117,161600,175233085,3180,3180,3180,3180,0
20240117,161500,175233085,3180,3180,3180,3180,0
20240117,161400,175233085,3180,3180,3180,3180,0
20240117,161300,175233085,3180,3180,3180,3180,0
20240117,161200,175233085,3180,3180,3180,3180,0
20240117,161100,175233085,3180,3180,3180,3180,0
20240117,161000,175233085,3180,3180,3180,3180,0
20240117,160900,175233085,3180,3180,3180,3180,0
20240117,160800,175233085,3180,3180,3180,3180,0
20240117,160700,175233085,3180,3180,3180,3180,0
20240117,160600,175233085,3180,3180,3180,3180,0
20240117,160500,175233085,3180,3180,3180,3180,0
20240117,160400,175233085,3180,3180,3180,3180,0
20240117,160300,175233085,3180,3180,3180,3180,0
20240117,160200,175233085,3180,3180,3180,3180,0
20240117,160100,175233085,3180,3180,3180,3180,0
20240117,160000,175233085,3180,3180,3180,3180,0
20240117,155900,175233085,3180,3180,3180,3180,0
20240117,155800,175233085,3180,3180,3180,3180,0
20240117,155700,175233085,3180,3180,3180,3180,0
20240117,155600,175233085,3180,3180,3180,3180,0
20240117,155500,175233085,3180,3180,3180,3180,0
20240117,155400,175233085,3180,3180,3180,3180,0
20240117,155300,175233085,3180,3180,3180,3180,0
20240117,155200,175233085,3180,3180,3180,3180,0
20240117,155100,175233085,3180,3180,3180,3180,0
20240117,155000,175233085,3180,3180,3180,3180,684
20240117,154900,175233085,3180,3180,3180,3180,0
20240117,154800,175233085,3180,3180,3180,3180,0
20240117,154700,175233085,3180,3180,3180,3180,0
20240117,154600,175233085,3180,3180,3180,3180,0
20240117,154500,175233085,3180,3180,3180,3180,0
20240117,154400,175233085,3180,3180,3180,3180,0
20240117,154300,175233085,3180,3180,3180,3180,0
20240117,154200,175233085,3180,3180,3180,3180,0
20240117,154100,175233085,3180,3180,3180,3180,0
20240117,154000,175233085,3180,3180,3180,3180,0
20240117,153900,175233085,3180,3180,3180,3180,0
20240117,153800,175233085,3180,3180,3180,3180,0
20240117,153700,175233085,3180,3180,3180,3180,0
20240117,153600,175233085,3180,3180,3180,3180,0
20240117,153500,175233085,3180,3180,3180,3180,0
20240117,153400,175233085,3180,3180,3180,3180,0
20240117,153300,175233085,3180,3180,3180,3180,0
20240117,153200,175233085,3180,3180,3180,3180,0
20240117,153100,175233085,3180,3180,3180,3180,0
20240117,153000,175233085,3180,3180,3180,3180,684
20240117,152900,173057965,3180,3180,3180,3180,0
20240117,152800,173057965,3180,3180,3180,3180,0
20240117,152700,173057965,3180,3180,3180,3180,0
20240117,152600,173057965,3180,3180,3180,3180,0
20240117,152500,173057965,3180,3180,3180,3180,0
20240117,152400,173057965,3180,3180,3180,3180,0
20240117,152300,173057965,3180,3180,3180,3180,0
20240117,152200,173057965,3180,3180,3180,3180,0
20240117,152100,173057965,3180,3180,3180,3180,0
20240117,152000,173057965,3180,3180,3180,3180,0
20240117,151900,173057965,3180,3180,3180,3180,0
20240117,151800,173057965,3180,3185,3185,3180,580
20240117,151700,171211915,3185,3185,3185,3185,0
20240117,151600,171211915,3185,3185,3185,3185,1
20240117,151500,171208730,3185,3185,3185,3185,0
20240117,151400,171208730,3185,3195,3195,3185,302
20240117,151300,170246840,3185,3185,3185,3185,400
20240117,151200,168972840,3195,3195,3195,3195,0
20240117,151100,168972840,3195,3195,3195,3195,0
20240117,151000,168972840,3195,3195,3195,3195,0
20240117,150900,168972840,3195,3195,3195,3195,0
20240117,150800,168972840,3195,3195,3195,3195,0
20240117,150700,168972840,3195,3195,3195,3195,0
20240117,150600,168972840,3195,3195,3195,3195,0
20240117,150500,168972840,3195,3195,3195,3195,0
20240117,150400,168972840,3195,3195,3195,3195,0
20240117,150300,168972840,3195,3195,3195,3195,0
20240117,150200,168972840,3195,3195,3195,3195,0
20240117,150100,168972840,3195,3195,3195,3195,0
20240117,150000,168972840,3195,3195,3195,3195,10
20240117,145900,168940890,3195,3195,3195,3195,0
20240117,145800,168940890,3195,3195,3195,3195,0
20240117,145700,168940890,3195,3185,3195,3185,101
20240117,145600,168619195,3185,3185,3185,3185,100
20240117,145500,168300695,3195,3195,3195,3195,0
20240117,145400,168300695,3195,3195,3195,3195,0
20240117,145300,168300695,3195,3195,3195,3195,1
20240117,145200,168297500,3180,3180,3180,3180,0
20240117,145100,168297500,3180,3185,3195,3180,3506
20240117,145000,157130870,3185,3190,3190,3185,2126
20240117,144900,150358575,3190,3195,3195,3190,846
20240117,144800,147659785,3195,3195,3195,3195,0
20240117,144700,147659785,3195,3195,3195,3195,0
20240117,144600,147659785,3195,3195,3195,3195,10
20240117,144500,147627835,3195,3195,3195,3195,0
20240117,144400,147627835,3195,3195,3195,3195,0
20240117,144300,147627835,3195,3195,3195,3195,0
20240117,144200,147627835,3195,3195,3195,3195,487
20240117,144100,146071870,3205,3205,3205,3205,0
20240117,144000,146071870,3205,3205,3205,3205,100
20240117,143900,145751370,3205,3205,3205,3205,0
20240117,143800,145751370,3205,3205,3205,3205,22
20240117,143700,145680860,3205,3205,3205,3205,0
20240117,143600,145680860,3205,3205,3205,3205,0
20240117,143500,145680860,3205,3205,3205,3205,0
20240117,143400,145680860,3205,3205,3205,3205,0
20240117,143300,145680860,3205,3205,3205,3205,0
20240117,143200,145680860,3205,3205,3205,3205,1
20240117,143100,145677655,3195,3195,3195,3195,0
20240117,143000,145677655,3195,3195,3195,3195,1
20240117,142900,145674460,3205,3205,3205,3205,0
20240117,142800,145674460,3205,3200,3205,3200,2
20240117,142700,145668055,3205,3190,3205,3190,94
20240117,142600,145368180,3205,3205,3205,3205,0
20240117,142500,145368180,3205,3205,3205,3205,1
20240117,142400,145364975,3190,3190,3190,3190,0
20240117,142300,145364975,3190,3190,3190,3190,600
20240117,142200,143450975,3190,3190,3190,3190,0
20240117,142100,143450975,3190,3190,3190,3190,0
20240117,142000,143450975,3190,3190,3190,3190,0
20240117,141900,143450975,3190,3195,3195,3190,3000
20240117,141800,133877335,3195,3195,3195,3195,0
20240117,141700,133877335,3195,3195,3195,3195,0
20240117,141600,133877335,3195,3195,3195,3195,0
20240117,141500,133877335,3195,3195,3195,3195,0
20240117,141400,133877335,3195,3195,3195,3195,0
20240117,141300,133877335,3195,3195,3195,3195,23
20240117,141200,133803850,3205,3205,3205,3205,0
20240117,141100,133803850,3205,3205,3205,3205,0
20240117,141000,133803850,3205,3205,3205,3205,0
20240117,140900,133803850,3205,3205,3205,3205,0
20240117,140800,133803850,3205,3205,3205,3205,0
20240117,140700,133803850,3205,3205,3205,3205,0
20240117,140600,133803850,3205,3205,3205,3205,0
20240117,140500,133803850,3205,3205,3205,3205,0
20240117,140400,133803850,3205,3200,3205,3200,1463
20240117,140300,129116455,3200,3200,3200,3200,0
20240117,140200,129116455,3200,3200,3200,3200,0
20240117,140100,129116455,3200,3200,3200,3200,96
20240117,140000,128809255,3200,3200,3200,3200,0
20240117,135900,128809255,3200,3200,3200,3200,0
20240117,135800,128809255,3200,3200,3200,3200,170
20240117,135700,128265255,3200,3200,3200,3200,0
20240117,135600,128265255,3200,3200,3200,3200,0
20240117,135500,128265255,3200,3200,3200,3200,0
20240117,135400,128265255,3200,3200,3200,3200,0
20240117,135300,128265255,3200,3200,3200,3200,0
20240117,135200,128265255,3200,3200,3200,3200,100
20240117,135100,127945255,3200,3200,3200,3200,1
20240117,135000,127942055,3200,3200,3200,3200,10
20240117,134900,127910055,3190,3190,3190,3190,306
20240117,134800,126933915,3200,3200,3200,3200,0
20240117,134700,126933915,3200,3200,3200,3200,243
20240117,134600,126156315,3200,3200,3200,3200,0
20240117,134500,126156315,3200,3200,3200,3200,0
20240117,134400,126156315,3200,3200,3200,3200,0
20240117,134300,126156315,3200,3200,3200,3200,100
20240117,134200,125836315,3200,3200,3200,3200,0
20240117,134100,125836315,3200,3200,3200,3200,0
20240117,134000,125836315,3200,3200,3200,3200,0
20240117,133900,125836315,3200,3200,3200,3200,0
20240117,133800,125836315,3200,3195,3200,3190,300
20240117,133700,124877815,3200,3200,3200,3200,0
20240117,133600,124877815,3200,3200,3200,3200,0
20240117,133500,124877815,3200,3200,3200,3200,0
20240117,133400,124877815,3200,3200,3200,3200,0
20240117,133300,124877815,3200,3200,3200,3200,1337
20240117,133200,120599415,3200,3200,3200,3200,0
20240117,133100,120599415,3200,3200,3200,3200,0
20240117,133000,120599415,3200,3200,3200,3200,10
20240117,132900,120567415,3220,3220,3220,3220,0
20240117,132800,120567415,3220,3220,3220,3220,0
20240117,132700,120567415,3220,3220,3220,3220,0
20240117,132600,120567415,3220,3220,3220,3220,0
20240117,132500,120567415,3220,3220,3220,3220,0
20240117,132400,120567415,3220,3220,3220,3220,0
20240117,132300,120567415,3220,3220,3220,3220,100
20240117,132200,120245415,3220,3220,3220,3220,0
20240117,132100,120245415,3220,3220,3220,3220,25
20240117,132000,120164915,3215,3195,3215,3195,1320
20240117,131900,115943515,3215,3215,3215,3215,0
20240117,131800,115943515,3215,3215,3215,3215,0
20240117,131700,115943515,3215,3215,3215,3215,0
20240117,131600,115943515,3215,3215,3215,3215,0
20240117,131500,115943515,3215,3215,3215,3215,0
20240117,131400,115943515,3215,3210,3215,3210,302
20240117,131300,114973880,3190,3190,3190,3190,1240
20240117,131200,111018280,3190,3190,3190,3190,100
20240117,131100,110699280,3190,3190,3190,3190,0
20240117,131000,110699280,3190,3190,3190,3190,1
20240117,130900,110696090,3190,3200,3200,3190,4385
20240117,130800,96700125,3215,3215,3215,3215,0
20240117,130700,96700125,3215,3215,3215,3215,0
20240117,130600,96700125,3215,3215,3215,3215,0
20240117,130500,96700125,3215,3215,3215,3215,10
20240117,130400,96667975,3200,3200,3200,3200,48
20240117,130300,96514375,3215,3215,3215,3215,0
20240117,130200,96514375,3215,3215,3215,3215,0
20240117,130100,96514375,3215,3215,3215,3215,0
20240117,130000,96514375,3215,3215,3215,3215,0
20240117,125900,96514375,3215,3215,3215,3215,10
20240117,125800,96482225,3220,3220,3220,3220,0
20240117,125700,96482225,3220,3220,3220,3220,0
20240117,125600,96482225,3220,3220,3220,3220,0
20240117,125500,96482225,3220,3220,3220,3220,0
20240117,125400,96482225,3220,3220,3220,3220,0
20240117,125300,96482225,3220,3220,3220,3220,0
20240117,125200,96482225,3220,3220,3220,3220,0
20240117,125100,96482225,3220,3220,3220,3220,0
20240117,125000,96482225,3220,3220,3220,3220,100
20240117,124900,96160225,3220,3220,3220,3220,10
20240117,124800,96128025,3220,3220,3220,3220,0
20240117,124700,96128025,3220,3220,3220,3220,0
20240117,124600,96128025,3220,3220,3220,3220,0
20240117,124500,96128025,3220,3220,3220,3220,0
20240117,124400,96128025,3220,3220,3220,3220,0
20240117,124300,96128025,3220,3220,3220,3220,0
20240117,124200,96128025,3220,3220,3220,3220,0
20240117,124100,96128025,3220,3220,3220,3220,0
20240117,124000,96128025,3220,3220,3220,3220,0
20240117,123900,96128025,3220,3215,3220,3215,50
20240117,123800,95967265,3200,3200,3200,3200,0
20240117,123700,95967265,3200,3200,3200,3200,1
20240117,123600,95964065,3200,3200,3200,3200,200
20240117,123500,95324065,3220,3220,3220,3220,100
20240117,123400,95002065,3200,3200,3200,3200,0
20240117,123300,95002065,3200,3200,3200,3200,300
20240117,123200,94042065,3200,3200,3200,3200,0
20240117,123100,94042065,3200,3200,3200,3200,473
20240117,123000,92528465,3195,3195,3195,3195,0
20240117,122900,92528465,3195,3195,3195,3195,501
20240117,122800,90927770,3200,3200,3200,3200,0
20240117,122700,90927770,3200,3200,3200,3200,0
20240117,122600,90927770,3200,3200,3200,3200,0
20240117,122500,90927770,3200,3200,3200,3200,10
20240117,122400,90895770,3200,3200,3200,3200,0
20240117,122300,90895770,3200,3200,3200,3200,297
20240117,122200,89945370,3210,3210,3210,3210,0
20240117,122100,89945370,3210,3210,3210,3210,0
20240117,122000,89945370,3210,3210,3210,3210,137
20240117,121900,89505600,3210,3210,3210,3210,0
20240117,121800,89505600,3210,3210,3210,3210,0
20240117,121700,89505600,3210,3210,3210,3210,0
20240117,121600,89505600,3210,3210,3210,3210,0
20240117,121500,89505600,3210,3210,3210,3210,0
20240117,121400,89505600,3210,3210,3210,3210,0
20240117,121300,89505600,3210,3210,3210,3210,0
20240117,121200,89505600,3210,3210,3210,3210,0
20240117,121100,89505600,3210,3210,3210,3210,0
20240117,121000,89505600,3210,3220,3220,3210,105
20240117,120900,89168350,3220,3220,3220,3220,166
20240117,120800,88633830,3225,3220,3225,3220,11
20240117,120700,88598405,3220,3220,3220,3220,120
20240117,120600,88212005,3225,3225,3225,3225,100
20240117,120500,87889505,3225,3225,3225,3225,0
20240117,120400,87889505,3225,3225,3225,3225,100
20240117,120300,87567005,3220,3220,3220,3220,0
20240117,120200,87567005,3220,3220,3220,3220,0
20240117,120100,87567005,3220,3215,3220,3215,571
20240117,120000,85728415,3210,3210,3210,3210,0
20240117,115900,85728415,3210,3215,3220,3210,11
20240117,115800,85693025,3210,3210,3210,3210,0
20240117,115700,85693025,3210,3210,3210,3210,0
20240117,115600,85693025,3210,3210,3210,3210,150
20240117,115500,85211525,3210,3210,3210,3210,2
20240117,115400,85205105,3220,3220,3220,3220,0
20240117,115300,85205105,3220,3220,3220,3220,0
20240117,115200,85205105,3220,3220,3220,3220,0
20240117,115100,85205105,3220,3220,3220,3220,0
20240117,115000,85205105,3220,3220,3220,3220,0
20240117,114900,85205105,3220,3220,3220,3220,0
20240117,114800,85205105,3220,3200,3220,3200,149
20240117,114700,84727355,3215,3215,3215,3215,0
20240117,114600,84727355,3215,3215,3215,3215,10
20240117,114500,84695205,3215,3215,3215,3215,0
20240117,114400,84695205,3215,3215,3215,3215,465
20240117,114300,83200230,3200,3200,3200,3200,100
20240117,114200,82880230,3215,3215,3215,3215,0
20240117,114100,82880230,3215,3215,3215,3215,0
20240117,114000,82880230,3215,3215,3215,3215,10
20240117,113900,82848080,3200,3200,3200,3200,0
20240117,113800,82848080,3200,3200,3200,3200,0
20240117,113700,82848080,3200,3200,3200,3200,0
20240117,113600,82848080,3200,3200,3200,3200,0
20240117,113500,82848080,3200,3200,3200,3200,0
20240117,113400,82848080,3200,3200,3200,3200,0
20240117,113300,82848080,3200,3200,3200,3200,16
20240117,113200,82796880,3220,3220,3220,3220,0
20240117,113100,82796880,3220,3220,3220,3220,0
20240117,113000,82796880,3220,3210,3220,3210,700
20240117,112900,80547895,3210,3210,3210,3210,0
20240117,112800,80547895,3210,3210,3210,3210,0
20240117,112700,80547895,3210,3210,3210,3210,2587
20240117,112600,72243625,3210,3210,3210,3210,0
20240117,112500,72243625,3210,3210,3210,3210,0
20240117,112400,72243625,3210,3210,3210,3210,1
20240117,112300,72240415,3210,3210,3210,3210,0
20240117,112200,72240415,3210,3210,3210,3210,0
20240117,112100,72240415,3210,3210,3210,3210,0
20240117,112000,72240415,3210,3210,3210,3210,10
20240117,111900,72208315,3200,3200,3200,3200,180
20240117,111800,71632315,3200,3200,3200,3200,0
20240117,111700,71632315,3200,3200,3200,3200,100
20240117,111600,71312315,3200,3200,3200,3200,0
20240117,111500,71312315,3200,3200,3200,3200,100
20240117,111400,70992315,3200,3200,3200,3200,20
20240117,111300,70928315,3210,3210,3210,3210,0
20240117,111200,70928315,3210,3210,3210,3210,0
20240117,111100,70928315,3210,3210,3210,3210,0
20240117,111000,70928315,3210,3210,3210,3210,0
20240117,110900,70928315,3210,3210,3210,3210,0
20240117,110800,70928315,3210,3210,3210,3210,0
20240117,110700,70928315,3210,3210,3210,3210,0
20240117,110600,70928315,3210,3210,3210,3210,0
20240117,110500,70928315,3210,3210,3210,3210,0
20240117,110400,70928315,3210,3200,3210,3200,100
20240117,110300,70608115,3195,3195,3195,3195,1
20240117,110200,70604920,3195,3195,3195,3195,0
20240117,110100,70604920,3195,3195,3195,3195,0
20240117,110000,70604920,3195,3200,3200,3195,680
20240117,105900,68432230,3200,3200,3200,3200,121
20240117,105800,68045030,3200,3200,3200,3200,312
20240117,105700,67046630,3200,3200,3200,3200,0
20240117,105600,67046630,3200,3200,3200,3200,0
20240117,105500,67046630,3200,3200,3200,3200,0
20240117,105400,67046630,3200,3200,3200,3200,20
20240117,105300,66982630,3200,3200,3200,3200,0
20240117,105200,66982630,3200,3200,3200,3200,0
20240117,105100,66982630,3200,3200,3200,3200,19
20240117,105000,66921830,3200,3200,3200,3200,0
20240117,104900,66921830,3200,3200,3200,3200,0
20240117,104800,66921830,3200,3200,3200,3200,0
20240117,104700,66921830,3200,3200,3200,3200,100
20240117,104600,66601830,3200,3200,3200,3200,123
20240117,104500,66208230,3200,3200,3200,3200,100
20240117,104400,65888230,3200,3200,3200,3200,0
20240117,104300,65888230,3200,3200,3200,3200,0
20240117,104200,65888230,3200,3200,3200,3200,200
20240117,104100,65248230,3190,3190,3190,3190,1
20240117,104000,65245040,3200,3200,3200,3200,100
20240117,103900,64925040,3200,3200,3200,3200,0
20240117,103800,64925040,3200,3200,3200,3200,100
20240117,103700,64605040,3200,3200,3200,3200,458
20240117,103600,63139440,3200,3200,3200,3200,100
20240117,103500,62819440,3200,3200,3200,3200,0
20240117,103400,62819440,3200,3200,3200,3200,100
20240117,103300,62499440,3195,3195,3195,3195,0
20240117,103200,62499440,3195,3195,3195,3195,0
20240117,103100,62499440,3195,3195,3195,3195,0
20240117,103000,62499440,3195,3195,3195,3195,0
20240117,102900,62499440,3195,3195,3195,3195,220
20240117,102800,61796540,3200,3200,3200,3200,0
20240117,102700,61796540,3200,3200,3200,3200,0
20240117,102600,61796540,3200,3200,3200,3200,0
20240117,102500,61796540,3200,3200,3200,3200,0
20240117,102400,61796540,3200,3200,3200,3200,0
20240117,102300,61796540,3200,3200,3200,3200,0
20240117,102200,61796540,3200,3200,3200,3200,0
20240117,102100,61796540,3200,3200,3200,3200,0
20240117,102000,61796540,3200,3200,3200,3200,1
20240117,101900,61793340,3190,3190,3190,3190,50
20240117,101800,61633840,3190,3190,3190,3190,0
20240117,101700,61633840,3190,3190,3190,3190,0
20240117,101600,61633840,3190,3190,3190,3190,1
20240117,101500,61630650,3195,3200,3200,3195,28
20240117,101400,61541140,3190,3190,3190,3190,101
20240117,101300,61218950,3190,3190,3190,3190,205
20240117,101200,60565000,3190,3190,3190,3190,0
20240117,101100,60565000,3190,3190,3190,3190,0
20240117,101000,60565000,3190,3190,3190,3190,0
20240117,100900,60565000,3190,3190,3190,3190,80
20240117,100800,60309800,3185,3185,3185,3185,35
20240117,100700,60198325,3190,3190,3190,3190,2350
20240117,100600,52701825,3195,3195,3195,3195,0
20240117,100500,52701825,3195,3200,3200,3195,200
20240117,100400,52062325,3195,3195,3195,3195,0
20240117,100300,52062325,3195,3200,3200,3195,2681
20240117,100200,43495780,3195,3195,3195,3195,0
20240117,100100,43495780,3195,3200,3200,3195,631
20240117,100000,41479235,3210,3210,3210,3210,0
20240117,095900,41479235,3210,3210,3210,3210,0
20240117,095800,41479235,3210,3210,3210,3210,10
20240117,095700,41447135,3210,3210,3210,3210,30
20240117,095600,41350835,3210,3210,3210,3210,0
20240117,095500,41350835,3210,3210,3210,3210,0
20240117,095400,41350835,3210,3210,3210,3210,100
20240117,095300,41029835,3195,3195,3195,3195,0
20240117,095200,41029835,3195,3195,3195,3195,0
20240117,095100,41029835,3195,3195,3195,3195,0
20240117,095000,41029835,3195,3195,3195,3195,0
20240117,094900,41029835,3195,3195,3195,3195,0
20240117,094800,41029835,3195,3200,3200,3195,1000
20240117,094700,37833105,3225,3225,3225,3225,0
20240117,094600,37833105,3225,3225,3225,3225,0
20240117,094500,37833105,3225,3225,3225,3225,0
20240117,094400,37833105,3225,3225,3225,3225,0
20240117,094300,37833105,3225,3225,3225,3225,4
20240117,094200,37820205,3225,3225,3225,3225,0
20240117,094100,37820205,3225,3225,3225,3225,0
20240117,094000,37820205,3225,3225,3225,3225,0
20240117,093900,37820205,3225,3225,3225,3225,0
20240117,093800,37820205,3225,3220,3225,3220,400
20240117,093700,36530835,3220,3220,3220,3220,14
20240117,093600,36485755,3195,3195,3195,3195,1001
20240117,093500,33287560,3210,3195,3210,3195,300
20240117,093400,32327560,3195,3200,3200,3195,370
20240117,093300,31143590,3200,3200,3200,3200,1
20240117,093200,31140390,3200,3200,3210,3200,126
20240117,093100,30736190,3200,3200,3200,3200,59
20240117,093000,30547390,3205,3205,3205,3205,0
20240117,092900,30547390,3205,3205,3205,3205,5
20240117,092800,30531365,3210,3210,3210,3210,250
20240117,092700,29728865,3200,3200,3200,3200,0
20240117,092600,29728865,3200,3200,3200,3200,1157
20240117,092500,26026465,3200,3200,3200,3200,0
20240117,092400,26026465,3200,3210,3210,3200,1600
20240117,092300,20905465,3200,3200,3200,3200,839
20240117,092200,18220665,3205,3205,3205,3205,10
20240117,092100,18188615,3210,3210,3210,3210,1
20240117,092000,18185405,3210,3210,3210,3210,10
20240117,091900,18153305,3210,3210,3210,3210,20
20240117,091800,18089105,3205,3205,3205,3205,15
20240117,091700,18041030,3230,3230,3230,3230,0
20240117,091600,18041030,3230,3215,3230,3215,200
20240117,091500,17396890,3215,3215,3215,3215,0
20240117,091400,17396890,3215,3230,3230,3200,312
20240117,091300,16397325,3230,3230,3235,3230,1247
20240117,091200,12369505,3230,3230,3230,3230,3
20240117,091100,12359815,3210,3210,3210,3210,2560
20240117,091000,4142215,3210,3210,3210,3210,0
20240117,090900,4142215,3210,3210,3210,3210,243
20240117,090800,3362185,3200,3200,3200,3200,0
20240117,090700,3362185,3200,3210,3210,3200,402
20240117,090600,2074435,3215,3230,3230,3215,400
20240117,090500,785435,3235,3245,3245,3235,203
20240117,090400,128200,3205,3205,3205,3205,3
20240117,090300,118585,3205,3205,3205,3205,1
20240117,090200,115380,3205,3205,3205,3205,0
20240117,090100,115380,3205,3205,3205,3205,0
20240117,090000,115380,3205,3205,3205,3205,36