KissMeData/128660/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,202000,163775360,3475,3475,3475,3475,872
20240117,201900,163775360,3475,3475,3475,3475,0
20240117,201800,163775360,3475,3475,3475,3475,0
20240117,201700,163775360,3475,3475,3475,3475,0
20240117,201600,163775360,3475,3475,3475,3475,0
20240117,201500,163775360,3475,3475,3475,3475,0
20240117,201400,163775360,3475,3475,3475,3475,0
20240117,201300,163775360,3475,3475,3475,3475,0
20240117,201200,163775360,3475,3475,3475,3475,0
20240117,201100,163775360,3475,3475,3475,3475,0
20240117,201000,163775360,3475,3475,3475,3475,0
20240117,200900,163775360,3475,3475,3475,3475,0
20240117,200800,163775360,3475,3475,3475,3475,0
20240117,200700,163775360,3475,3475,3475,3475,0
20240117,200600,163775360,3475,3475,3475,3475,0
20240117,200500,163775360,3475,3475,3475,3475,0
20240117,200400,163775360,3475,3475,3475,3475,0
20240117,200300,163775360,3475,3475,3475,3475,0
20240117,200200,163775360,3475,3475,3475,3475,0
20240117,200100,163775360,3475,3475,3475,3475,0
20240117,200000,163775360,3475,3475,3475,3475,0
20240117,195900,163775360,3475,3475,3475,3475,0
20240117,195800,163775360,3475,3475,3475,3475,0
20240117,195700,163775360,3475,3475,3475,3475,0
20240117,195600,163775360,3475,3475,3475,3475,0
20240117,195500,163775360,3475,3475,3475,3475,0
20240117,195400,163775360,3475,3475,3475,3475,0
20240117,195300,163775360,3475,3475,3475,3475,0
20240117,195200,163775360,3475,3475,3475,3475,0
20240117,195100,163775360,3475,3475,3475,3475,0
20240117,195000,163775360,3475,3475,3475,3475,872
20240117,194900,163775360,3475,3475,3475,3475,0
20240117,194800,163775360,3475,3475,3475,3475,0
20240117,194700,163775360,3475,3475,3475,3475,0
20240117,194600,163775360,3475,3475,3475,3475,0
20240117,194500,163775360,3475,3475,3475,3475,0
20240117,194400,163775360,3475,3475,3475,3475,0
20240117,194300,163775360,3475,3475,3475,3475,0
20240117,194200,163775360,3475,3475,3475,3475,0
20240117,194100,163775360,3475,3475,3475,3475,0
20240117,194000,163775360,3475,3475,3475,3475,0
20240117,193900,163775360,3475,3475,3475,3475,0
20240117,193800,163775360,3475,3475,3475,3475,0
20240117,193700,163775360,3475,3475,3475,3475,0
20240117,193600,163775360,3475,3475,3475,3475,0
20240117,193500,163775360,3475,3475,3475,3475,0
20240117,193400,163775360,3475,3475,3475,3475,0
20240117,193300,163775360,3475,3475,3475,3475,0
20240117,193200,163775360,3475,3475,3475,3475,0
20240117,193100,163775360,3475,3475,3475,3475,0
20240117,193000,163775360,3475,3475,3475,3475,0
20240117,192900,163775360,3475,3475,3475,3475,0
20240117,192800,163775360,3475,3475,3475,3475,0
20240117,192700,163775360,3475,3475,3475,3475,0
20240117,192600,163775360,3475,3475,3475,3475,0
20240117,192500,163775360,3475,3475,3475,3475,0
20240117,192400,163775360,3475,3475,3475,3475,0
20240117,192300,163775360,3475,3475,3475,3475,0
20240117,192200,163775360,3475,3475,3475,3475,0
20240117,192100,163775360,3475,3475,3475,3475,0
20240117,192000,163775360,3475,3475,3475,3475,872
20240117,191900,163775360,3475,3475,3475,3475,0
20240117,191800,163775360,3475,3475,3475,3475,0
20240117,191700,163775360,3475,3475,3475,3475,0
20240117,191600,163775360,3475,3475,3475,3475,0
20240117,191500,163775360,3475,3475,3475,3475,0
20240117,191400,163775360,3475,3475,3475,3475,0
20240117,191300,163775360,3475,3475,3475,3475,0
20240117,191200,163775360,3475,3475,3475,3475,0
20240117,191100,163775360,3475,3475,3475,3475,0
20240117,191000,163775360,3475,3475,3475,3475,0
20240117,190900,163775360,3475,3475,3475,3475,0
20240117,190800,163775360,3475,3475,3475,3475,0
20240117,190700,163775360,3475,3475,3475,3475,0
20240117,190600,163775360,3475,3475,3475,3475,0
20240117,190500,163775360,3475,3475,3475,3475,0
20240117,190400,163775360,3475,3475,3475,3475,0
20240117,190300,163775360,3475,3475,3475,3475,0
20240117,190200,163775360,3475,3475,3475,3475,0
20240117,190100,163775360,3475,3475,3475,3475,0
20240117,190000,163775360,3475,3475,3475,3475,0
20240117,185900,163775360,3475,3475,3475,3475,0
20240117,185800,163775360,3475,3475,3475,3475,0
20240117,185700,163775360,3475,3475,3475,3475,0
20240117,185600,163775360,3475,3475,3475,3475,0
20240117,185500,163775360,3475,3475,3475,3475,0
20240117,185400,163775360,3475,3475,3475,3475,0
20240117,185300,163775360,3475,3475,3475,3475,0
20240117,185200,163775360,3475,3475,3475,3475,0
20240117,185100,163775360,3475,3475,3475,3475,0
20240117,185000,163775360,3475,3475,3475,3475,872
20240117,184900,163775360,3475,3475,3475,3475,0
20240117,184800,163775360,3475,3475,3475,3475,0
20240117,184700,163775360,3475,3475,3475,3475,0
20240117,184600,163775360,3475,3475,3475,3475,0
20240117,184500,163775360,3475,3475,3475,3475,0
20240117,184400,163775360,3475,3475,3475,3475,0
20240117,184300,163775360,3475,3475,3475,3475,0
20240117,184200,163775360,3475,3475,3475,3475,0
20240117,184100,163775360,3475,3475,3475,3475,0
20240117,184000,163775360,3475,3475,3475,3475,0
20240117,183900,163775360,3475,3475,3475,3475,0
20240117,183800,163775360,3475,3475,3475,3475,0
20240117,183700,163775360,3475,3475,3475,3475,0
20240117,183600,163775360,3475,3475,3475,3475,0
20240117,183500,163775360,3475,3475,3475,3475,0
20240117,183400,163775360,3475,3475,3475,3475,0
20240117,183300,163775360,3475,3475,3475,3475,0
20240117,183200,163775360,3475,3475,3475,3475,0
20240117,183100,163775360,3475,3475,3475,3475,0
20240117,183000,163775360,3475,3475,3475,3475,0
20240117,182900,163775360,3475,3475,3475,3475,0
20240117,182800,163775360,3475,3475,3475,3475,0
20240117,182700,163775360,3475,3475,3475,3475,0
20240117,182600,163775360,3475,3475,3475,3475,0
20240117,182500,163775360,3475,3475,3475,3475,0
20240117,182400,163775360,3475,3475,3475,3475,0
20240117,182300,163775360,3475,3475,3475,3475,0
20240117,182200,163775360,3475,3475,3475,3475,0
20240117,182100,163775360,3475,3475,3475,3475,0
20240117,182000,163775360,3475,3475,3475,3475,872
20240117,181900,163775360,3475,3475,3475,3475,0
20240117,181800,163775360,3475,3475,3475,3475,0
20240117,181700,163775360,3475,3475,3475,3475,0
20240117,181600,163775360,3475,3475,3475,3475,0
20240117,181500,163775360,3475,3475,3475,3475,0
20240117,181400,163775360,3475,3475,3475,3475,0
20240117,181300,163775360,3475,3475,3475,3475,0
20240117,181200,163775360,3475,3475,3475,3475,0
20240117,181100,163775360,3475,3475,3475,3475,0
20240117,181000,163775360,3475,3475,3475,3475,0
20240117,180900,163775360,3475,3475,3475,3475,0
20240117,180800,163775360,3475,3475,3475,3475,0
20240117,180700,163775360,3475,3475,3475,3475,0
20240117,180600,163775360,3475,3475,3475,3475,0
20240117,180500,163775360,3475,3475,3475,3475,0
20240117,180400,163775360,3475,3475,3475,3475,0
20240117,180300,163775360,3475,3475,3475,3475,0
20240117,180200,163775360,3475,3475,3475,3475,0
20240117,180100,163775360,3475,3475,3475,3475,0
20240117,180000,163775360,3475,3475,3475,3475,0
20240117,175900,163775360,3475,3475,3475,3475,0
20240117,175800,163775360,3475,3475,3475,3475,0
20240117,175700,163775360,3475,3475,3475,3475,0
20240117,175600,163775360,3475,3475,3475,3475,0
20240117,175500,163775360,3475,3475,3475,3475,0
20240117,175400,163775360,3475,3475,3475,3475,0
20240117,175300,163775360,3475,3475,3475,3475,0
20240117,175200,163775360,3475,3475,3475,3475,0
20240117,175100,163775360,3475,3475,3475,3475,0
20240117,175000,163775360,3475,3475,3475,3475,872
20240117,174900,163775360,3475,3475,3475,3475,0
20240117,174800,163775360,3475,3475,3475,3475,0
20240117,174700,163775360,3475,3475,3475,3475,0
20240117,174600,163775360,3475,3475,3475,3475,0
20240117,174500,163775360,3475,3475,3475,3475,0
20240117,174400,163775360,3475,3475,3475,3475,0
20240117,174300,163775360,3475,3475,3475,3475,0
20240117,174200,163775360,3475,3475,3475,3475,0
20240117,174100,163775360,3475,3475,3475,3475,0
20240117,174000,163775360,3475,3475,3475,3475,0
20240117,173900,163775360,3475,3475,3475,3475,0
20240117,173800,163775360,3475,3475,3475,3475,0
20240117,173700,163775360,3475,3475,3475,3475,0
20240117,173600,163775360,3475,3475,3475,3475,0
20240117,173500,163775360,3475,3475,3475,3475,0
20240117,173400,163775360,3475,3475,3475,3475,0
20240117,173300,163775360,3475,3475,3475,3475,0
20240117,173200,163775360,3475,3475,3475,3475,0
20240117,173100,163775360,3475,3475,3475,3475,0
20240117,173000,163775360,3475,3475,3475,3475,0
20240117,172900,163775360,3475,3475,3475,3475,0
20240117,172800,163775360,3475,3475,3475,3475,0
20240117,172700,163775360,3475,3475,3475,3475,0
20240117,172600,163775360,3475,3475,3475,3475,0
20240117,172500,163775360,3475,3475,3475,3475,0
20240117,172400,163775360,3475,3475,3475,3475,0
20240117,172300,163775360,3475,3475,3475,3475,0
20240117,172200,163775360,3475,3475,3475,3475,0
20240117,172100,163775360,3475,3475,3475,3475,0
20240117,172000,163775360,3475,3475,3475,3475,872
20240117,171900,163775360,3475,3475,3475,3475,0
20240117,171800,163775360,3475,3475,3475,3475,0
20240117,171700,163775360,3475,3475,3475,3475,0
20240117,171600,163775360,3475,3475,3475,3475,0
20240117,171500,163775360,3475,3475,3475,3475,0
20240117,171400,163775360,3475,3475,3475,3475,0
20240117,171300,163775360,3475,3475,3475,3475,0
20240117,171200,163775360,3475,3475,3475,3475,0
20240117,171100,163775360,3475,3475,3475,3475,0
20240117,171000,163775360,3475,3475,3475,3475,0
20240117,170900,163775360,3475,3475,3475,3475,0
20240117,170800,163775360,3475,3475,3475,3475,0
20240117,170700,163775360,3475,3475,3475,3475,0
20240117,170600,163775360,3475,3475,3475,3475,0
20240117,170500,163775360,3475,3475,3475,3475,0
20240117,170400,163775360,3475,3475,3475,3475,0
20240117,170300,163775360,3475,3475,3475,3475,0
20240117,170200,163775360,3475,3475,3475,3475,0
20240117,170100,163775360,3475,3475,3475,3475,0
20240117,170000,163775360,3475,3475,3475,3475,0
20240117,165900,163775360,3475,3475,3475,3475,0
20240117,165800,163775360,3475,3475,3475,3475,0
20240117,165700,163775360,3475,3475,3475,3475,0
20240117,165600,163775360,3475,3475,3475,3475,0
20240117,165500,163775360,3475,3475,3475,3475,0
20240117,165400,163775360,3475,3475,3475,3475,0
20240117,165300,163775360,3475,3475,3475,3475,0
20240117,165200,163775360,3475,3475,3475,3475,0
20240117,165100,163775360,3475,3475,3475,3475,0
20240117,165000,163775360,3475,3475,3475,3475,872
20240117,164900,163775360,3475,3475,3475,3475,0
20240117,164800,163775360,3475,3475,3475,3475,0
20240117,164700,163775360,3475,3475,3475,3475,0
20240117,164600,163775360,3475,3475,3475,3475,0
20240117,164500,163775360,3475,3475,3475,3475,0
20240117,164400,163775360,3475,3475,3475,3475,0
20240117,164300,163775360,3475,3475,3475,3475,0
20240117,164200,163775360,3475,3475,3475,3475,0
20240117,164100,163775360,3475,3475,3475,3475,0
20240117,164000,163775360,3475,3475,3475,3475,0
20240117,163900,163775360,3475,3475,3475,3475,0
20240117,163800,163775360,3475,3475,3475,3475,0
20240117,163700,163775360,3475,3475,3475,3475,0
20240117,163600,163775360,3475,3475,3475,3475,0
20240117,163500,163775360,3475,3475,3475,3475,0
20240117,163400,163775360,3475,3475,3475,3475,0
20240117,163300,163775360,3475,3475,3475,3475,0
20240117,163200,163775360,3475,3475,3475,3475,0
20240117,163100,163775360,3475,3475,3475,3475,0
20240117,163000,163775360,3475,3475,3475,3475,0
20240117,162900,163775360,3475,3475,3475,3475,0
20240117,162800,163775360,3475,3475,3475,3475,0
20240117,162700,163775360,3475,3475,3475,3475,0
20240117,162600,163775360,3475,3475,3475,3475,0
20240117,162500,163775360,3475,3475,3475,3475,0
20240117,162400,163775360,3475,3475,3475,3475,0
20240117,162300,163775360,3475,3475,3475,3475,0
20240117,162200,163775360,3475,3475,3475,3475,0
20240117,162100,163775360,3475,3475,3475,3475,0
20240117,162000,163775360,3475,3475,3475,3475,872
20240117,161900,163775360,3475,3475,3475,3475,0
20240117,161800,163775360,3475,3475,3475,3475,0
20240117,161700,163775360,3475,3475,3475,3475,0
20240117,161600,163775360,3475,3475,3475,3475,0
20240117,161500,163775360,3475,3475,3475,3475,0
20240117,161400,163775360,3475,3475,3475,3475,0
20240117,161300,163775360,3475,3475,3475,3475,0
20240117,161200,163775360,3475,3475,3475,3475,0
20240117,161100,163775360,3475,3475,3475,3475,0
20240117,161000,163775360,3475,3475,3475,3475,0
20240117,160900,163775360,3475,3475,3475,3475,0
20240117,160800,163775360,3475,3475,3475,3475,0
20240117,160700,163775360,3475,3475,3475,3475,0
20240117,160600,163775360,3475,3475,3475,3475,0
20240117,160500,163775360,3475,3475,3475,3475,0
20240117,160400,163775360,3475,3475,3475,3475,0
20240117,160300,163775360,3475,3475,3475,3475,0
20240117,160200,163775360,3475,3475,3475,3475,0
20240117,160100,163775360,3475,3475,3475,3475,0
20240117,160000,163775360,3475,3475,3475,3475,0
20240117,155900,163775360,3475,3475,3475,3475,0
20240117,155800,163775360,3475,3475,3475,3475,0
20240117,155700,163775360,3475,3475,3475,3475,0
20240117,155600,163775360,3475,3475,3475,3475,0
20240117,155500,163775360,3475,3475,3475,3475,0
20240117,155400,163775360,3475,3475,3475,3475,0
20240117,155300,163775360,3475,3475,3475,3475,0
20240117,155200,163775360,3475,3475,3475,3475,0
20240117,155100,163775360,3475,3475,3475,3475,0
20240117,155000,163775360,3475,3475,3475,3475,872
20240117,154900,163775360,3475,3475,3475,3475,0
20240117,154800,163775360,3475,3475,3475,3475,0
20240117,154700,163775360,3475,3475,3475,3475,0
20240117,154600,163775360,3475,3475,3475,3475,0
20240117,154500,163775360,3475,3475,3475,3475,0
20240117,154400,163775360,3475,3475,3475,3475,0
20240117,154300,163775360,3475,3475,3475,3475,0
20240117,154200,163775360,3475,3475,3475,3475,0
20240117,154100,163775360,3475,3475,3475,3475,0
20240117,154000,163775360,3475,3475,3475,3475,0
20240117,153900,163775360,3475,3475,3475,3475,0
20240117,153800,163775360,3475,3475,3475,3475,0
20240117,153700,163775360,3475,3475,3475,3475,0
20240117,153600,163775360,3475,3475,3475,3475,0
20240117,153500,163775360,3475,3475,3475,3475,0
20240117,153400,163775360,3475,3475,3475,3475,0
20240117,153300,163775360,3475,3475,3475,3475,0
20240117,153200,163775360,3475,3475,3475,3475,0
20240117,153100,163775360,3475,3475,3475,3475,0
20240117,153000,163775360,3475,3475,3475,3475,872
20240117,152900,160745160,3445,3445,3445,3445,0
20240117,152800,160745160,3445,3445,3445,3445,0
20240117,152700,160745160,3445,3445,3445,3445,0
20240117,152600,160745160,3445,3445,3445,3445,0
20240117,152500,160745160,3445,3445,3445,3445,0
20240117,152400,160745160,3445,3445,3445,3445,0
20240117,152300,160745160,3445,3445,3445,3445,0
20240117,152200,160745160,3445,3445,3445,3445,0
20240117,152100,160745160,3445,3445,3445,3445,0
20240117,152000,160745160,3445,3445,3445,3445,0
20240117,151900,160745160,3445,3445,3445,3445,812
20240117,151800,157947820,3445,3460,3460,3445,6
20240117,151700,157927090,3460,3460,3460,3460,976
20240117,151600,154550130,3460,3445,3460,3445,1210
20240117,151500,150366320,3445,3425,3450,3415,448
20240117,151400,148832885,3460,3460,3460,3460,0
20240117,151300,148832885,3460,3460,3460,3460,0
20240117,151200,148832885,3460,3425,3460,3405,3392
20240117,151100,137255570,3430,3440,3440,3430,991
20240117,151000,133853860,3440,3440,3440,3440,115
20240117,150900,133458260,3445,3450,3450,3445,42
20240117,150800,133313390,3450,3440,3450,3440,102
20240117,150700,132962500,3445,3445,3445,3445,0
20240117,150600,132962500,3445,3445,3445,3445,1362
20240117,150500,128270410,3450,3450,3450,3445,708
20240117,150400,125828565,3450,3455,3455,3450,105
20240117,150300,125466290,3450,3450,3450,3450,0
20240117,150200,125466290,3450,3455,3455,3450,1200
20240117,150100,121325610,3460,3460,3460,3460,7
20240117,150000,121301390,3455,3455,3455,3455,0
20240117,145900,121301390,3455,3455,3455,3455,76
20240117,145800,121038810,3455,3455,3455,3455,73
20240117,145700,120786595,3455,3455,3455,3455,947
20240117,145600,117514710,3460,3455,3460,3455,89
20240117,145500,117207200,3455,3455,3455,3455,0
20240117,145400,117207200,3455,3455,3455,3455,0
20240117,145300,117207200,3455,3455,3455,3455,0
20240117,145200,117207200,3455,3455,3455,3455,1060
20240117,145100,113544900,3455,3455,3455,3455,0
20240117,145000,113544900,3455,3455,3455,3455,41
20240117,144900,113403245,3455,3465,3465,3455,1096
20240117,144800,109615875,3470,3470,3470,3470,2
20240117,144700,109608935,3470,3470,3470,3470,111
20240117,144600,109223765,3470,3470,3470,3470,0
20240117,144500,109223765,3470,3470,3470,3470,32
20240117,144400,109112725,3480,3480,3480,3480,3
20240117,144300,109102285,3490,3490,3490,3490,1
20240117,144200,109098795,3490,3490,3490,3490,0
20240117,144100,109098795,3490,3490,3490,3490,1
20240117,144000,109095305,3490,3490,3490,3490,0
20240117,143900,109095305,3490,3490,3490,3490,1
20240117,143800,109091815,3490,3490,3490,3490,1
20240117,143700,109088325,3490,3490,3490,3490,0
20240117,143600,109088325,3490,3490,3490,3490,0
20240117,143500,109088325,3490,3490,3490,3490,0
20240117,143400,109088325,3490,3490,3490,3490,0
20240117,143300,109088325,3490,3490,3490,3490,0
20240117,143200,109088325,3490,3490,3490,3490,2
20240117,143100,109081345,3490,3490,3490,3490,1
20240117,143000,109077855,3490,3490,3490,3490,1
20240117,142900,109074365,3490,3485,3490,3485,7
20240117,142800,109049950,3485,3490,3490,3485,3
20240117,142700,109039490,3490,3490,3490,3490,1
20240117,142600,109036000,3490,3490,3490,3490,13
20240117,142500,108990630,3485,3485,3485,3485,2
20240117,142400,108983660,3490,3490,3490,3490,0
20240117,142300,108983660,3490,3490,3490,3490,0
20240117,142200,108983660,3490,3490,3490,3490,0
20240117,142100,108983660,3490,3490,3490,3490,0
20240117,142000,108983660,3490,3490,3490,3490,2
20240117,141900,108976680,3490,3490,3490,3490,5
20240117,141800,108959230,3490,3490,3490,3490,14
20240117,141700,108910370,3490,3490,3490,3490,11
20240117,141600,108871980,3490,3490,3490,3490,107
20240117,141500,108498550,3470,3475,3475,3470,261
20240117,141400,107592870,3480,3480,3480,3480,0
20240117,141300,107592870,3480,3480,3480,3480,1
20240117,141200,107589390,3490,3490,3490,3490,200
20240117,141100,106891390,3485,3485,3485,3485,0
20240117,141000,106891390,3485,3485,3490,3485,1046
20240117,140900,103243570,3485,3485,3485,3485,0
20240117,140800,103243570,3485,3475,3485,3475,300
20240117,140700,102198950,3475,3475,3475,3475,0
20240117,140600,102198950,3475,3475,3475,3475,1
20240117,140500,102195475,3475,3475,3475,3475,0
20240117,140400,102195475,3475,3475,3475,3475,0
20240117,140300,102195475,3475,3475,3475,3475,0
20240117,140200,102195475,3475,3475,3475,3475,0
20240117,140100,102195475,3475,3475,3475,3475,144
20240117,140000,101695075,3470,3470,3470,3470,0
20240117,135900,101695075,3470,3470,3470,3470,0
20240117,135800,101695075,3470,3470,3470,3470,0
20240117,135700,101695075,3470,3470,3470,3470,0
20240117,135600,101695075,3470,3470,3470,3470,0
20240117,135500,101695075,3470,3470,3470,3470,0
20240117,135400,101695075,3470,3470,3470,3470,0
20240117,135300,101695075,3470,3470,3470,3470,0
20240117,135200,101695075,3470,3470,3470,3470,0
20240117,135100,101695075,3470,3475,3475,3470,4
20240117,135000,101681180,3475,3475,3475,3475,0
20240117,134900,101681180,3475,3475,3475,3475,0
20240117,134800,101681180,3475,3475,3475,3475,1
20240117,134700,101677705,3475,3470,3475,3470,3
20240117,134600,101667290,3475,3475,3475,3475,0
20240117,134500,101667290,3475,3475,3475,3475,0
20240117,134400,101667290,3475,3475,3475,3475,0
20240117,134300,101667290,3475,3475,3475,3475,0
20240117,134200,101667290,3475,3470,3475,3470,2
20240117,134100,101660345,3450,3450,3450,3450,0
20240117,134000,101660345,3450,3450,3450,3450,0
20240117,133900,101660345,3450,3450,3450,3450,0
20240117,133800,101660345,3450,3465,3465,3450,668
20240117,133700,99351860,3475,3475,3475,3475,0
20240117,133600,99351860,3475,3475,3475,3475,0
20240117,133500,99351860,3475,3470,3475,3470,4
20240117,133400,99337975,3460,3460,3460,3460,0
20240117,133300,99337975,3460,3460,3460,3460,14
20240117,133200,99289535,3465,3465,3465,3465,0
20240117,133100,99289535,3465,3465,3465,3465,0
20240117,133000,99289535,3465,3465,3465,3465,0
20240117,132900,99289535,3465,3465,3465,3465,0
20240117,132800,99289535,3465,3465,3465,3465,0
20240117,132700,99289535,3465,3465,3465,3465,0
20240117,132600,99289535,3465,3465,3465,3465,0
20240117,132500,99289535,3465,3465,3465,3465,0
20240117,132400,99289535,3465,3465,3465,3465,0
20240117,132300,99289535,3465,3465,3465,3465,501
20240117,132200,97553570,3470,3470,3470,3470,1
20240117,132100,97550100,3455,3455,3455,3455,0
20240117,132000,97550100,3455,3460,3460,3455,146
20240117,131900,97045620,3460,3460,3460,3460,0
20240117,131800,97045620,3460,3460,3460,3460,0
20240117,131700,97045620,3460,3460,3460,3460,0
20240117,131600,97045620,3460,3460,3460,3460,0
20240117,131500,97045620,3460,3460,3460,3460,0
20240117,131400,97045620,3460,3460,3460,3460,511
20240117,131300,95277560,3475,3475,3475,3475,0
20240117,131200,95277560,3475,3475,3475,3475,0
20240117,131100,95277560,3475,3475,3475,3475,0
20240117,131000,95277560,3475,3475,3475,3475,0
20240117,130900,95277560,3475,3475,3475,3475,7
20240117,130800,95253235,3475,3465,3475,3465,41
20240117,130700,95110990,3465,3465,3465,3465,5
20240117,130600,95093665,3465,3465,3465,3465,0
20240117,130500,95093665,3465,3465,3465,3465,10
20240117,130400,95059015,3465,3465,3465,3465,0
20240117,130300,95059015,3465,3465,3465,3465,0
20240117,130200,95059015,3465,3460,3465,3460,255
20240117,130100,94176710,3465,3465,3465,3465,0
20240117,130000,94176710,3465,3465,3465,3465,100
20240117,125900,93830210,3460,3460,3460,3460,0
20240117,125800,93830210,3460,3460,3460,3460,0
20240117,125700,93830210,3460,3460,3460,3460,0
20240117,125600,93830210,3460,3460,3460,3460,0
20240117,125500,93830210,3460,3460,3460,3460,500
20240117,125400,92100210,3465,3465,3465,3465,0
20240117,125300,92100210,3465,3465,3465,3465,0
20240117,125200,92100210,3465,3465,3465,3460,13
20240117,125100,92055170,3470,3470,3470,3470,0
20240117,125000,92055170,3470,3470,3470,3470,4
20240117,124900,92041290,3470,3470,3470,3470,0
20240117,124800,92041290,3470,3470,3470,3470,0
20240117,124700,92041290,3470,3470,3470,3470,0
20240117,124600,92041290,3470,3470,3470,3470,1
20240117,124500,92037820,3470,3470,3470,3470,0
20240117,124400,92037820,3470,3470,3470,3470,0
20240117,124300,92037820,3470,3470,3470,3470,0
20240117,124200,92037820,3470,3470,3470,3470,0
20240117,124100,92037820,3470,3470,3470,3470,0
20240117,124000,92037820,3470,3470,3470,3470,0
20240117,123900,92037820,3470,3470,3470,3470,0
20240117,123800,92037820,3470,3470,3470,3470,0
20240117,123700,92037820,3470,3470,3470,3470,0
20240117,123600,92037820,3470,3470,3470,3470,0
20240117,123500,92037820,3470,3470,3470,3470,0
20240117,123400,92037820,3470,3470,3470,3470,6
20240117,123300,92017000,3450,3450,3450,3450,1251
20240117,123200,87701050,3460,3460,3460,3460,0
20240117,123100,87701050,3460,3450,3460,3450,618
20240117,123000,85567280,3450,3455,3455,3450,83
20240117,122900,85280615,3455,3455,3455,3450,393
20240117,122800,83923875,3460,3460,3460,3460,0
20240117,122700,83923875,3460,3455,3460,3455,44
20240117,122600,83771850,3460,3460,3460,3460,1000
20240117,122500,80311850,3460,3460,3460,3460,246
20240117,122400,79460690,3460,3460,3460,3460,300
20240117,122300,78422690,3460,3460,3460,3460,5
20240117,122200,78405390,3475,3475,3475,3475,5
20240117,122100,78388015,3475,3455,3475,3455,46
20240117,122000,78228445,3460,3460,3460,3460,3
20240117,121900,78218065,3465,3470,3470,3465,5
20240117,121800,78200735,3475,3475,3475,3475,0
20240117,121700,78200735,3475,3480,3480,3475,2
20240117,121600,78193780,3460,3460,3490,3460,869
20240117,121500,75184870,3465,3480,3480,3465,514
20240117,121400,73403695,3485,3485,3485,3485,1
20240117,121300,73400210,3495,3495,3495,3495,0
20240117,121200,73400210,3495,3495,3495,3495,0
20240117,121100,73400210,3495,3495,3495,3495,3
20240117,121000,73389725,3495,3495,3495,3495,0
20240117,120900,73389725,3495,3495,3495,3495,1
20240117,120800,73386230,3490,3495,3495,3490,5
20240117,120700,73368770,3490,3490,3490,3490,21
20240117,120600,73295480,3480,3480,3480,3475,185
20240117,120500,72651685,3495,3495,3495,3495,0
20240117,120400,72651685,3495,3495,3495,3495,0
20240117,120300,72651685,3495,3495,3495,3495,0
20240117,120200,72651685,3495,3495,3495,3495,0
20240117,120100,72651685,3495,3495,3495,3495,1
20240117,120000,72648190,3495,3495,3495,3495,2
20240117,115900,72641200,3490,3490,3490,3490,112
20240117,115800,72250320,3485,3485,3485,3485,0
20240117,115700,72250320,3485,3485,3485,3485,1
20240117,115600,72246835,3475,3475,3475,3475,0
20240117,115500,72246835,3475,3480,3480,3465,460
20240117,115400,70648655,3490,3490,3490,3490,0
20240117,115300,70648655,3490,3490,3490,3490,101
20240117,115200,70296165,3490,3485,3490,3485,12
20240117,115100,70254295,3465,3465,3465,3465,0
20240117,115000,70254295,3465,3465,3465,3465,0
20240117,114900,70254295,3465,3470,3470,3465,277
20240117,114800,69293745,3475,3475,3475,3475,649
20240117,114700,67038470,3490,3490,3490,3490,0
20240117,114600,67038470,3490,3475,3490,3475,6
20240117,114500,67017545,3475,3475,3475,3475,15
20240117,114400,66965420,3495,3495,3495,3495,0
20240117,114300,66965420,3495,3495,3495,3495,1
20240117,114200,66961925,3495,3495,3495,3495,10
20240117,114100,66926975,3495,3495,3495,3495,0
20240117,114000,66926975,3495,3475,3495,3475,257
20240117,113900,66033440,3480,3480,3480,3480,0
20240117,113800,66033440,3480,3480,3480,3480,650
20240117,113700,63771440,3485,3485,3485,3485,208
20240117,113600,63046560,3485,3485,3485,3485,360
20240117,113500,61791960,3490,3490,3490,3490,0
20240117,113400,61791960,3490,3490,3490,3490,0
20240117,113300,61791960,3490,3490,3490,3490,0
20240117,113200,61791960,3490,3490,3490,3490,0
20240117,113100,61791960,3490,3495,3495,3490,368
20240117,113000,60507620,3495,3495,3495,3495,0
20240117,112900,60507620,3495,3495,3495,3495,1
20240117,112800,60504125,3505,3505,3505,3505,0
20240117,112700,60504125,3505,3505,3505,3505,1
20240117,112600,60500620,3510,3510,3510,3510,0
20240117,112500,60500620,3510,3510,3510,3510,0
20240117,112400,60500620,3510,3510,3510,3510,0
20240117,112300,60500620,3510,3510,3510,3510,0
20240117,112200,60500620,3510,3510,3510,3510,3
20240117,112100,60490090,3510,3510,3510,3510,0
20240117,112000,60490090,3510,3510,3510,3510,2
20240117,111900,60483070,3495,3495,3495,3495,88
20240117,111800,60175510,3495,3495,3495,3495,0
20240117,111700,60175510,3495,3495,3495,3495,0
20240117,111600,60175510,3495,3495,3495,3495,0
20240117,111500,60175510,3495,3495,3495,3495,212
20240117,111400,59434570,3530,3530,3530,3530,0
20240117,111300,59434570,3530,3530,3530,3530,0
20240117,111200,59434570,3530,3530,3530,3530,0
20240117,111100,59434570,3530,3530,3530,3530,0
20240117,111000,59434570,3530,3530,3530,3530,0
20240117,110900,59434570,3530,3530,3530,3530,0
20240117,110800,59434570,3530,3530,3530,3530,0
20240117,110700,59434570,3530,3530,3530,3530,0
20240117,110600,59434570,3530,3530,3530,3530,0
20240117,110500,59434570,3530,3530,3530,3530,0
20240117,110400,59434570,3530,3530,3530,3530,0
20240117,110300,59434570,3530,3530,3530,3530,0
20240117,110200,59434570,3530,3525,3530,3525,2
20240117,110100,59427515,3495,3495,3495,3495,0
20240117,110000,59427515,3495,3495,3495,3495,0
20240117,105900,59427515,3495,3495,3495,3495,0
20240117,105800,59427515,3495,3495,3495,3495,0
20240117,105700,59427515,3495,3495,3495,3495,1
20240117,105600,59424020,3520,3520,3520,3520,0
20240117,105500,59424020,3520,3510,3520,3510,200
20240117,105400,58720110,3490,3490,3490,3490,200
20240117,105300,58022110,3500,3500,3500,3500,60
20240117,105200,57812110,3510,3510,3510,3510,50
20240117,105100,57636610,3515,3510,3515,3510,40
20240117,105000,57496015,3510,3510,3510,3510,0
20240117,104900,57496015,3510,3510,3510,3510,11
20240117,104800,57457405,3515,3515,3515,3515,0
20240117,104700,57457405,3515,3490,3515,3490,287
20240117,104600,56455750,3495,3495,3495,3495,0
20240117,104500,56455750,3495,3495,3495,3495,0
20240117,104400,56455750,3495,3495,3495,3495,48
20240117,104300,56287990,3495,3495,3495,3495,100
20240117,104200,55938490,3495,3495,3495,3495,0
20240117,104100,55938490,3495,3495,3495,3495,100
20240117,104000,55588990,3500,3505,3505,3500,104
20240117,103900,55224730,3530,3530,3530,3530,0
20240117,103800,55224730,3530,3530,3530,3530,0
20240117,103700,55224730,3530,3530,3530,3530,0
20240117,103600,55224730,3530,3530,3530,3530,0
20240117,103500,55224730,3530,3530,3530,3530,1
20240117,103400,55221200,3510,3510,3510,3510,91
20240117,103300,54901790,3510,3510,3510,3510,0
20240117,103200,54901790,3510,3510,3510,3510,0
20240117,103100,54901790,3510,3510,3510,3510,0
20240117,103000,54901790,3510,3510,3510,3510,1
20240117,102900,54898280,3500,3500,3500,3500,0
20240117,102800,54898280,3500,3500,3500,3500,0
20240117,102700,54898280,3500,3500,3500,3500,2
20240117,102600,54891280,3500,3500,3500,3500,5
20240117,102500,54873780,3495,3495,3495,3495,0
20240117,102400,54873780,3495,3495,3495,3495,188
20240117,102300,54216720,3500,3495,3500,3495,5
20240117,102200,54199225,3490,3490,3490,3490,0
20240117,102100,54199225,3490,3490,3490,3490,1424
20240117,102000,49229465,3495,3495,3495,3495,33
20240117,101900,49114130,3500,3500,3500,3500,5
20240117,101800,49096630,3490,3490,3490,3490,0
20240117,101700,49096630,3490,3490,3490,3490,0
20240117,101600,49096630,3490,3490,3490,3490,0
20240117,101500,49096630,3490,3490,3490,3490,0
20240117,101400,49096630,3490,3495,3495,3490,504
20240117,101300,47336450,3495,3495,3495,3495,0
20240117,101200,47336450,3495,3500,3500,3495,2195
20240117,101100,39664025,3500,3500,3500,3500,0
20240117,101000,39664025,3500,3500,3500,3500,1016
20240117,100900,36108025,3500,3500,3500,3500,0
20240117,100800,36108025,3500,3500,3500,3500,0
20240117,100700,36108025,3500,3500,3500,3500,1800
20240117,100600,29808025,3505,3505,3505,3505,200
20240117,100500,29107025,3525,3525,3525,3525,0
20240117,100400,29107025,3525,3525,3525,3525,0
20240117,100300,29107025,3525,3525,3525,3525,10
20240117,100200,29071775,3505,3505,3505,3505,0
20240117,100100,29071775,3505,3505,3505,3505,0
20240117,100000,29071775,3505,3505,3505,3505,0
20240117,095900,29071775,3505,3505,3505,3505,0
20240117,095800,29071775,3505,3505,3505,3505,0
20240117,095700,29071775,3505,3505,3505,3505,293
20240117,095600,28044810,3505,3505,3505,3505,0
20240117,095500,28044810,3505,3505,3505,3505,0
20240117,095400,28044810,3505,3510,3510,3505,105
20240117,095300,27676765,3505,3505,3505,3505,0
20240117,095200,27676765,3505,3505,3505,3505,1411
20240117,095100,22731210,3505,3510,3510,3505,543
20240117,095000,20827100,3510,3505,3510,3505,676
20240117,094900,18455870,3505,3515,3515,3505,801
20240117,094800,15643955,3520,3520,3520,3520,3
20240117,094700,15633395,3515,3515,3515,3515,26
20240117,094600,15542005,3520,3520,3520,3520,2
20240117,094500,15534965,3520,3520,3520,3520,0
20240117,094400,15534965,3520,3520,3520,3520,67
20240117,094300,15299125,3535,3535,3535,3535,0
20240117,094200,15299125,3535,3535,3535,3535,0
20240117,094100,15299125,3535,3535,3535,3535,0
20240117,094000,15299125,3535,3535,3535,3535,5
20240117,093900,15281450,3535,3535,3535,3535,2
20240117,093800,15274380,3535,3535,3535,3535,1
20240117,093700,15270845,3520,3520,3520,3520,0
20240117,093600,15270845,3520,3520,3520,3520,0
20240117,093500,15270845,3520,3520,3520,3520,0
20240117,093400,15270845,3520,3520,3520,3520,217
20240117,093300,14507005,3520,3520,3520,3520,0
20240117,093200,14507005,3520,3520,3520,3520,3
20240117,093100,14496445,3525,3525,3525,3525,0
20240117,093000,14496445,3525,3525,3525,3525,10
20240117,092900,14461195,3535,3535,3535,3535,0
20240117,092800,14461195,3535,3535,3535,3535,0
20240117,092700,14461195,3535,3535,3535,3535,0
20240117,092600,14461195,3535,3530,3535,3530,6
20240117,092500,14439995,3520,3520,3520,3520,10
20240117,092400,14404795,3520,3520,3520,3520,0
20240117,092300,14404795,3520,3520,3520,3520,1
20240117,092200,14401275,3530,3530,3530,3530,0
20240117,092100,14401275,3530,3530,3530,3530,100
20240117,092000,14048275,3525,3525,3525,3525,0
20240117,091900,14048275,3525,3525,3525,3525,0
20240117,091800,14048275,3525,3505,3585,3500,2055
20240117,091700,6821580,3510,3515,3515,3510,468
20240117,091600,5178340,3520,3520,3520,3520,0
20240117,091500,5178340,3520,3530,3530,3520,400
20240117,091400,3769230,3530,3530,3530,3530,0
20240117,091300,3769230,3530,3530,3530,3530,0
20240117,091200,3769230,3530,3535,3535,3530,465
20240117,091100,2127670,3535,3535,3535,3535,107
20240117,091000,1749425,3540,3545,3545,3540,12
20240117,090900,1706915,3550,3550,3550,3550,50
20240117,090800,1529415,3550,3550,3550,3550,50
20240117,090700,1351915,3555,3560,3560,3555,103
20240117,090600,985320,3580,3580,3580,3580,111
20240117,090500,587940,3585,3585,3585,3585,0
20240117,090400,587940,3585,3585,3585,3585,0
20240117,090300,587940,3585,3585,3585,3585,0
20240117,090200,587940,3585,3585,3585,3585,0
20240117,090100,587940,3585,3585,3585,3585,7
20240117,090000,562845,3585,3585,3585,3585,157