KissMeData/158430/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,202800,702308225,4070,4070,4070,4070,1759
20240117,202700,702308225,4070,4070,4070,4070,0
20240117,202600,702308225,4070,4070,4070,4070,0
20240117,202500,702308225,4070,4070,4070,4070,0
20240117,202400,702308225,4070,4070,4070,4070,0
20240117,202300,702308225,4070,4070,4070,4070,0
20240117,202200,702308225,4070,4070,4070,4070,0
20240117,202100,702308225,4070,4070,4070,4070,0
20240117,202000,702308225,4070,4070,4070,4070,0
20240117,201900,702308225,4070,4070,4070,4070,0
20240117,201800,702308225,4070,4070,4070,4070,0
20240117,201700,702308225,4070,4070,4070,4070,0
20240117,201600,702308225,4070,4070,4070,4070,0
20240117,201500,702308225,4070,4070,4070,4070,0
20240117,201400,702308225,4070,4070,4070,4070,0
20240117,201300,702308225,4070,4070,4070,4070,0
20240117,201200,702308225,4070,4070,4070,4070,0
20240117,201100,702308225,4070,4070,4070,4070,0
20240117,201000,702308225,4070,4070,4070,4070,0
20240117,200900,702308225,4070,4070,4070,4070,0
20240117,200800,702308225,4070,4070,4070,4070,0
20240117,200700,702308225,4070,4070,4070,4070,0
20240117,200600,702308225,4070,4070,4070,4070,0
20240117,200500,702308225,4070,4070,4070,4070,0
20240117,200400,702308225,4070,4070,4070,4070,0
20240117,200300,702308225,4070,4070,4070,4070,0
20240117,200200,702308225,4070,4070,4070,4070,0
20240117,200100,702308225,4070,4070,4070,4070,0
20240117,200000,702308225,4070,4070,4070,4070,0
20240117,195900,702308225,4070,4070,4070,4070,0
20240117,195800,702308225,4070,4070,4070,4070,1759
20240117,195700,702308225,4070,4070,4070,4070,0
20240117,195600,702308225,4070,4070,4070,4070,0
20240117,195500,702308225,4070,4070,4070,4070,0
20240117,195400,702308225,4070,4070,4070,4070,0
20240117,195300,702308225,4070,4070,4070,4070,0
20240117,195200,702308225,4070,4070,4070,4070,0
20240117,195100,702308225,4070,4070,4070,4070,0
20240117,195000,702308225,4070,4070,4070,4070,0
20240117,194900,702308225,4070,4070,4070,4070,0
20240117,194800,702308225,4070,4070,4070,4070,0
20240117,194700,702308225,4070,4070,4070,4070,0
20240117,194600,702308225,4070,4070,4070,4070,0
20240117,194500,702308225,4070,4070,4070,4070,0
20240117,194400,702308225,4070,4070,4070,4070,0
20240117,194300,702308225,4070,4070,4070,4070,0
20240117,194200,702308225,4070,4070,4070,4070,0
20240117,194100,702308225,4070,4070,4070,4070,0
20240117,194000,702308225,4070,4070,4070,4070,0
20240117,193900,702308225,4070,4070,4070,4070,0
20240117,193800,702308225,4070,4070,4070,4070,0
20240117,193700,702308225,4070,4070,4070,4070,0
20240117,193600,702308225,4070,4070,4070,4070,0
20240117,193500,702308225,4070,4070,4070,4070,0
20240117,193400,702308225,4070,4070,4070,4070,0
20240117,193300,702308225,4070,4070,4070,4070,0
20240117,193200,702308225,4070,4070,4070,4070,0
20240117,193100,702308225,4070,4070,4070,4070,0
20240117,193000,702308225,4070,4070,4070,4070,0
20240117,192900,702308225,4070,4070,4070,4070,0
20240117,192800,702308225,4070,4070,4070,4070,1759
20240117,192700,702308225,4070,4070,4070,4070,0
20240117,192600,702308225,4070,4070,4070,4070,0
20240117,192500,702308225,4070,4070,4070,4070,0
20240117,192400,702308225,4070,4070,4070,4070,0
20240117,192300,702308225,4070,4070,4070,4070,0
20240117,192200,702308225,4070,4070,4070,4070,0
20240117,192100,702308225,4070,4070,4070,4070,0
20240117,192000,702308225,4070,4070,4070,4070,0
20240117,191900,702308225,4070,4070,4070,4070,0
20240117,191800,702308225,4070,4070,4070,4070,0
20240117,191700,702308225,4070,4070,4070,4070,0
20240117,191600,702308225,4070,4070,4070,4070,0
20240117,191500,702308225,4070,4070,4070,4070,0
20240117,191400,702308225,4070,4070,4070,4070,0
20240117,191300,702308225,4070,4070,4070,4070,0
20240117,191200,702308225,4070,4070,4070,4070,0
20240117,191100,702308225,4070,4070,4070,4070,0
20240117,191000,702308225,4070,4070,4070,4070,0
20240117,190900,702308225,4070,4070,4070,4070,0
20240117,190800,702308225,4070,4070,4070,4070,0
20240117,190700,702308225,4070,4070,4070,4070,0
20240117,190600,702308225,4070,4070,4070,4070,0
20240117,190500,702308225,4070,4070,4070,4070,0
20240117,190400,702308225,4070,4070,4070,4070,0
20240117,190300,702308225,4070,4070,4070,4070,0
20240117,190200,702308225,4070,4070,4070,4070,0
20240117,190100,702308225,4070,4070,4070,4070,0
20240117,190000,702308225,4070,4070,4070,4070,0
20240117,185900,702308225,4070,4070,4070,4070,0
20240117,185800,702308225,4070,4070,4070,4070,1759
20240117,185700,702308225,4070,4070,4070,4070,0
20240117,185600,702308225,4070,4070,4070,4070,0
20240117,185500,702308225,4070,4070,4070,4070,0
20240117,185400,702308225,4070,4070,4070,4070,0
20240117,185300,702308225,4070,4070,4070,4070,0
20240117,185200,702308225,4070,4070,4070,4070,0
20240117,185100,702308225,4070,4070,4070,4070,0
20240117,185000,702308225,4070,4070,4070,4070,0
20240117,184900,702308225,4070,4070,4070,4070,0
20240117,184800,702308225,4070,4070,4070,4070,0
20240117,184700,702308225,4070,4070,4070,4070,0
20240117,184600,702308225,4070,4070,4070,4070,0
20240117,184500,702308225,4070,4070,4070,4070,0
20240117,184400,702308225,4070,4070,4070,4070,0
20240117,184300,702308225,4070,4070,4070,4070,0
20240117,184200,702308225,4070,4070,4070,4070,0
20240117,184100,702308225,4070,4070,4070,4070,0
20240117,184000,702308225,4070,4070,4070,4070,0
20240117,183900,702308225,4070,4070,4070,4070,0
20240117,183800,702308225,4070,4070,4070,4070,0
20240117,183700,702308225,4070,4070,4070,4070,0
20240117,183600,702308225,4070,4070,4070,4070,0
20240117,183500,702308225,4070,4070,4070,4070,0
20240117,183400,702308225,4070,4070,4070,4070,0
20240117,183300,702308225,4070,4070,4070,4070,0
20240117,183200,702308225,4070,4070,4070,4070,0
20240117,183100,702308225,4070,4070,4070,4070,0
20240117,183000,702308225,4070,4070,4070,4070,0
20240117,182900,702308225,4070,4070,4070,4070,0
20240117,182800,702308225,4070,4070,4070,4070,1759
20240117,182700,702308225,4070,4070,4070,4070,0
20240117,182600,702308225,4070,4070,4070,4070,0
20240117,182500,702308225,4070,4070,4070,4070,0
20240117,182400,702308225,4070,4070,4070,4070,0
20240117,182300,702308225,4070,4070,4070,4070,0
20240117,182200,702308225,4070,4070,4070,4070,0
20240117,182100,702308225,4070,4070,4070,4070,0
20240117,182000,702308225,4070,4070,4070,4070,0
20240117,181900,702308225,4070,4070,4070,4070,0
20240117,181800,702308225,4070,4070,4070,4070,0
20240117,181700,702308225,4070,4070,4070,4070,0
20240117,181600,702308225,4070,4070,4070,4070,0
20240117,181500,702308225,4070,4070,4070,4070,0
20240117,181400,702308225,4070,4070,4070,4070,0
20240117,181300,702308225,4070,4070,4070,4070,0
20240117,181200,702308225,4070,4070,4070,4070,0
20240117,181100,702308225,4070,4070,4070,4070,0
20240117,181000,702308225,4070,4070,4070,4070,0
20240117,180900,702308225,4070,4070,4070,4070,0
20240117,180800,702308225,4070,4070,4070,4070,0
20240117,180700,702308225,4070,4070,4070,4070,0
20240117,180600,702308225,4070,4070,4070,4070,0
20240117,180500,702308225,4070,4070,4070,4070,0
20240117,180400,702308225,4070,4070,4070,4070,0
20240117,180300,702308225,4070,4070,4070,4070,0
20240117,180200,702308225,4070,4070,4070,4070,0
20240117,180100,702308225,4070,4070,4070,4070,0
20240117,180000,702308225,4070,4070,4070,4070,0
20240117,175900,702308225,4070,4070,4070,4070,0
20240117,175800,702308225,4070,4070,4070,4070,1759
20240117,175700,702308225,4070,4070,4070,4070,0
20240117,175600,702308225,4070,4070,4070,4070,0
20240117,175500,702308225,4070,4070,4070,4070,0
20240117,175400,702308225,4070,4070,4070,4070,0
20240117,175300,702308225,4070,4070,4070,4070,0
20240117,175200,702308225,4070,4070,4070,4070,0
20240117,175100,702308225,4070,4070,4070,4070,0
20240117,175000,702308225,4070,4070,4070,4070,0
20240117,174900,702308225,4070,4070,4070,4070,0
20240117,174800,702308225,4070,4070,4070,4070,0
20240117,174700,702308225,4070,4070,4070,4070,0
20240117,174600,702308225,4070,4070,4070,4070,0
20240117,174500,702308225,4070,4070,4070,4070,0
20240117,174400,702308225,4070,4070,4070,4070,0
20240117,174300,702308225,4070,4070,4070,4070,0
20240117,174200,702308225,4070,4070,4070,4070,0
20240117,174100,702308225,4070,4070,4070,4070,0
20240117,174000,702308225,4070,4070,4070,4070,0
20240117,173900,702308225,4070,4070,4070,4070,0
20240117,173800,702308225,4070,4070,4070,4070,0
20240117,173700,702308225,4070,4070,4070,4070,0
20240117,173600,702308225,4070,4070,4070,4070,0
20240117,173500,702308225,4070,4070,4070,4070,0
20240117,173400,702308225,4070,4070,4070,4070,0
20240117,173300,702308225,4070,4070,4070,4070,0
20240117,173200,702308225,4070,4070,4070,4070,0
20240117,173100,702308225,4070,4070,4070,4070,0
20240117,173000,702308225,4070,4070,4070,4070,0
20240117,172900,702308225,4070,4070,4070,4070,0
20240117,172800,702308225,4070,4070,4070,4070,1759
20240117,172700,702308225,4070,4070,4070,4070,0
20240117,172600,702308225,4070,4070,4070,4070,0
20240117,172500,702308225,4070,4070,4070,4070,0
20240117,172400,702308225,4070,4070,4070,4070,0
20240117,172300,702308225,4070,4070,4070,4070,0
20240117,172200,702308225,4070,4070,4070,4070,0
20240117,172100,702308225,4070,4070,4070,4070,0
20240117,172000,702308225,4070,4070,4070,4070,0
20240117,171900,702308225,4070,4070,4070,4070,0
20240117,171800,702308225,4070,4070,4070,4070,0
20240117,171700,702308225,4070,4070,4070,4070,0
20240117,171600,702308225,4070,4070,4070,4070,0
20240117,171500,702308225,4070,4070,4070,4070,0
20240117,171400,702308225,4070,4070,4070,4070,0
20240117,171300,702308225,4070,4070,4070,4070,0
20240117,171200,702308225,4070,4070,4070,4070,0
20240117,171100,702308225,4070,4070,4070,4070,0
20240117,171000,702308225,4070,4070,4070,4070,0
20240117,170900,702308225,4070,4070,4070,4070,0
20240117,170800,702308225,4070,4070,4070,4070,0
20240117,170700,702308225,4070,4070,4070,4070,0
20240117,170600,702308225,4070,4070,4070,4070,0
20240117,170500,702308225,4070,4070,4070,4070,0
20240117,170400,702308225,4070,4070,4070,4070,0
20240117,170300,702308225,4070,4070,4070,4070,0
20240117,170200,702308225,4070,4070,4070,4070,0
20240117,170100,702308225,4070,4070,4070,4070,0
20240117,170000,702308225,4070,4070,4070,4070,0
20240117,165900,702308225,4070,4070,4070,4070,0
20240117,165800,702308225,4070,4070,4070,4070,1759
20240117,165700,702308225,4070,4070,4070,4070,0
20240117,165600,702308225,4070,4070,4070,4070,0
20240117,165500,702308225,4070,4070,4070,4070,0
20240117,165400,702308225,4070,4070,4070,4070,0
20240117,165300,702308225,4070,4070,4070,4070,0
20240117,165200,702308225,4070,4070,4070,4070,0
20240117,165100,702308225,4070,4070,4070,4070,0
20240117,165000,702308225,4070,4070,4070,4070,0
20240117,164900,702308225,4070,4070,4070,4070,0
20240117,164800,702308225,4070,4070,4070,4070,0
20240117,164700,702308225,4070,4070,4070,4070,0
20240117,164600,702308225,4070,4070,4070,4070,0
20240117,164500,702308225,4070,4070,4070,4070,0
20240117,164400,702308225,4070,4070,4070,4070,0
20240117,164300,702308225,4070,4070,4070,4070,0
20240117,164200,702308225,4070,4070,4070,4070,0
20240117,164100,702308225,4070,4070,4070,4070,0
20240117,164000,702308225,4070,4070,4070,4070,0
20240117,163900,702308225,4070,4070,4070,4070,0
20240117,163800,702308225,4070,4070,4070,4070,0
20240117,163700,702308225,4070,4070,4070,4070,0
20240117,163600,702308225,4070,4070,4070,4070,0
20240117,163500,702308225,4070,4070,4070,4070,0
20240117,163400,702308225,4070,4070,4070,4070,0
20240117,163300,702308225,4070,4070,4070,4070,0
20240117,163200,702308225,4070,4070,4070,4070,0
20240117,163100,702308225,4070,4070,4070,4070,0
20240117,163000,702308225,4070,4070,4070,4070,0
20240117,162900,702308225,4070,4070,4070,4070,0
20240117,162800,702308225,4070,4070,4070,4070,1759
20240117,162700,702308225,4070,4070,4070,4070,0
20240117,162600,702308225,4070,4070,4070,4070,0
20240117,162500,702308225,4070,4070,4070,4070,0
20240117,162400,702308225,4070,4070,4070,4070,0
20240117,162300,702308225,4070,4070,4070,4070,0
20240117,162200,702308225,4070,4070,4070,4070,0
20240117,162100,702308225,4070,4070,4070,4070,0
20240117,162000,702308225,4070,4070,4070,4070,0
20240117,161900,702308225,4070,4070,4070,4070,0
20240117,161800,702308225,4070,4070,4070,4070,0
20240117,161700,702308225,4070,4070,4070,4070,0
20240117,161600,702308225,4070,4070,4070,4070,0
20240117,161500,702308225,4070,4070,4070,4070,0
20240117,161400,702308225,4070,4070,4070,4070,0
20240117,161300,702308225,4070,4070,4070,4070,0
20240117,161200,702308225,4070,4070,4070,4070,0
20240117,161100,702308225,4070,4070,4070,4070,0
20240117,161000,702308225,4070,4070,4070,4070,0
20240117,160900,702308225,4070,4070,4070,4070,0
20240117,160800,702308225,4070,4070,4070,4070,0
20240117,160700,702308225,4070,4070,4070,4070,0
20240117,160600,702308225,4070,4070,4070,4070,0
20240117,160500,702308225,4070,4070,4070,4070,0
20240117,160400,702308225,4070,4070,4070,4070,0
20240117,160300,702308225,4070,4070,4070,4070,0
20240117,160200,702308225,4070,4070,4070,4070,0
20240117,160100,702308225,4070,4070,4070,4070,0
20240117,160000,702308225,4070,4070,4070,4070,0
20240117,155900,702308225,4070,4070,4070,4070,0
20240117,155800,702308225,4070,4070,4070,4070,1759
20240117,155700,702308225,4070,4070,4070,4070,0
20240117,155600,702308225,4070,4070,4070,4070,0
20240117,155500,702308225,4070,4070,4070,4070,0
20240117,155400,702308225,4070,4070,4070,4070,0
20240117,155300,702308225,4070,4070,4070,4070,0
20240117,155200,702308225,4070,4070,4070,4070,0
20240117,155100,702308225,4070,4070,4070,4070,0
20240117,155000,702308225,4070,4070,4070,4070,0
20240117,154900,702308225,4070,4070,4070,4070,0
20240117,154800,702308225,4070,4070,4070,4070,0
20240117,154700,702308225,4070,4070,4070,4070,0
20240117,154600,702308225,4070,4070,4070,4070,0
20240117,154500,702308225,4070,4070,4070,4070,0
20240117,154400,702308225,4070,4070,4070,4070,0
20240117,154300,702308225,4070,4070,4070,4070,0
20240117,154200,702308225,4070,4070,4070,4070,0
20240117,154100,702308225,4070,4070,4070,4070,0
20240117,154000,702308225,4070,4070,4070,4070,0
20240117,153900,702308225,4070,4070,4070,4070,0
20240117,153800,702308225,4070,4070,4070,4070,0
20240117,153700,702308225,4070,4070,4070,4070,0
20240117,153600,702308225,4070,4070,4070,4070,0
20240117,153500,702308225,4070,4070,4070,4070,0
20240117,153400,702308225,4070,4070,4070,4070,0
20240117,153300,702308225,4070,4070,4070,4070,0
20240117,153200,702308225,4070,4070,4070,4070,0
20240117,153100,702308225,4070,4070,4070,4070,0
20240117,153000,702308225,4070,4070,4070,4070,1759
20240117,152900,695149095,4075,4075,4075,4075,0
20240117,152800,695149095,4075,4075,4075,4075,0
20240117,152700,695149095,4075,4075,4075,4075,0
20240117,152600,695149095,4075,4075,4075,4075,0
20240117,152500,695149095,4075,4075,4075,4075,0
20240117,152400,695149095,4075,4075,4075,4075,0
20240117,152300,695149095,4075,4075,4075,4075,0
20240117,152200,695149095,4075,4075,4075,4075,0
20240117,152100,695149095,4075,4075,4075,4075,0
20240117,152000,695149095,4075,4075,4075,4075,0
20240117,151900,695149095,4075,4070,4075,4070,1509
20240117,151800,689007460,4075,4070,4075,4070,222
20240117,151700,688103910,4070,4080,4080,4070,40
20240117,151600,687941010,4080,4070,4080,4065,1467
20240117,151500,681977460,4080,4080,4080,4080,0
20240117,151400,681977460,4080,4075,4080,4070,172
20240117,151300,681277300,4075,4070,4075,4065,101
20240117,151200,680866480,4080,4070,4080,4070,27
20240117,151100,680756580,4070,4070,4080,4070,699
20240117,151000,677911640,4080,4080,4080,4080,0
20240117,150900,677911640,4080,4080,4080,4080,0
20240117,150800,677911640,4080,4070,4080,4065,2096
20240117,150700,669380800,4075,4070,4075,4070,202
20240117,150600,668558655,4080,4080,4080,4080,0
20240117,150500,668558655,4080,4080,4080,4080,0
20240117,150400,668558655,4080,4080,4080,4080,0
20240117,150300,668558655,4080,4075,4080,4070,154
20240117,150200,667931750,4075,4075,4080,4075,590
20240117,150100,665527445,4075,4070,4075,4070,21
20240117,150000,665441970,4075,4075,4075,4075,0
20240117,145900,665441970,4075,4065,4075,4065,62
20240117,145800,665189925,4075,4065,4075,4065,159
20240117,145700,664543580,4075,4065,4075,4065,159
20240117,145600,663897235,4070,4070,4070,4070,16
20240117,145500,663832115,4070,4070,4070,4065,650
20240117,145400,661189465,4065,4070,4070,4065,5
20240117,145300,661169120,4075,4070,4075,4070,101
20240117,145200,660758045,4075,4075,4075,4075,0
20240117,145100,660758045,4075,4075,4075,4075,0
20240117,145000,660758045,4075,4075,4075,4075,0
20240117,144900,660758045,4075,4070,4075,4070,101
20240117,144800,660346970,4075,4075,4075,4075,0
20240117,144700,660346970,4075,4075,4075,4075,0
20240117,144600,660346970,4075,4075,4075,4075,0
20240117,144500,660346970,4075,4075,4075,4075,123
20240117,144400,659845745,4075,4070,4075,4070,51
20240117,144300,659638170,4075,4085,4085,4075,2633
20240117,144200,648906140,4085,4090,4090,4085,700
20240117,144100,646045640,4100,4100,4100,4100,0
20240117,144000,646045640,4100,4100,4100,4100,0
20240117,143900,646045640,4100,4100,4100,4100,0
20240117,143800,646045640,4100,4100,4100,4100,0
20240117,143700,646045640,4100,4100,4100,4100,0
20240117,143600,646045640,4100,4100,4100,4100,100
20240117,143500,645635640,4100,4100,4100,4100,1
20240117,143400,645631540,4085,4085,4085,4085,9
20240117,143300,645594775,4100,4100,4100,4100,0
20240117,143200,645594775,4100,4095,4100,4090,12
20240117,143100,645545635,4095,4095,4095,4095,0
20240117,143000,645545635,4095,4095,4095,4095,22
20240117,142900,645455545,4100,4100,4100,4100,200
20240117,142800,644635545,4100,4100,4100,4100,0
20240117,142700,644635545,4100,4095,4100,4095,638
20240117,142600,642021465,4090,4090,4090,4090,53
20240117,142500,641804695,4090,4085,4090,4085,519
20240117,142400,639682070,4095,4095,4095,4095,1
20240117,142300,639677975,4085,4090,4090,4085,339
20240117,142200,638291490,4090,4090,4090,4090,1
20240117,142100,638287400,4100,4100,4100,4100,0
20240117,142000,638287400,4100,4095,4100,4095,12
20240117,141900,638238255,4100,4100,4100,4100,0
20240117,141800,638238255,4100,4100,4100,4100,1
20240117,141700,638234155,4095,4095,4095,4095,0
20240117,141600,638234155,4095,4090,4095,4090,1224
20240117,141500,633222255,4095,4095,4095,4095,0
20240117,141400,633222255,4095,4095,4095,4095,0
20240117,141300,633222255,4095,4095,4095,4095,0
20240117,141200,633222255,4095,4095,4095,4095,0
20240117,141100,633222255,4095,4095,4095,4095,0
20240117,141000,633222255,4095,4095,4095,4095,0
20240117,140900,633222255,4095,4095,4095,4095,0
20240117,140800,633222255,4095,4095,4095,4095,0
20240117,140700,633222255,4095,4095,4095,4095,10
20240117,140600,633181305,4095,4095,4095,4095,0
20240117,140500,633181305,4095,4095,4095,4095,0
20240117,140400,633181305,4095,4085,4095,4085,2000
20240117,140300,624999120,4080,4080,4080,4080,254
20240117,140200,623962800,4075,4075,4075,4075,300
20240117,140100,622740300,4080,4075,4080,4075,332
20240117,140000,621385895,4080,4080,4080,4080,2
20240117,135900,621377735,4075,4075,4075,4075,0
20240117,135800,621377735,4075,4075,4075,4075,200
20240117,135700,620562735,4080,4080,4080,4080,2
20240117,135600,620554575,4080,4080,4080,4080,200
20240117,135500,619738575,4080,4080,4080,4080,5
20240117,135400,619718175,4080,4080,4080,4080,107
20240117,135300,619281615,4080,4080,4080,4080,0
20240117,135200,619281615,4080,4080,4080,4080,0
20240117,135100,619281615,4080,4080,4080,4080,218
20240117,135000,618392175,4080,4080,4080,4080,0
20240117,134900,618392175,4080,4080,4080,4080,1
20240117,134800,618388095,4080,4080,4080,4080,0
20240117,134700,618388095,4080,4080,4080,4080,50
20240117,134600,618184095,4080,4070,4080,4070,2227
20240117,134500,609118030,4070,4070,4070,4070,0
20240117,134400,609118030,4070,4070,4070,4065,81
20240117,134300,608788755,4070,4070,4070,4070,730
20240117,134200,605817655,4070,4065,4070,4065,42
20240117,134100,605646920,4065,4065,4065,4065,0
20240117,134000,605646920,4065,4055,4065,4055,2
20240117,133900,605638800,4065,4065,4065,4065,0
20240117,133800,605638800,4065,4065,4065,4065,0
20240117,133700,605638800,4065,4065,4065,4065,0
20240117,133600,605638800,4065,4065,4065,4065,0
20240117,133500,605638800,4065,4065,4065,4065,0
20240117,133400,605638800,4065,4065,4065,4065,1
20240117,133300,605634735,4055,4065,4065,4055,111
20240117,133200,605184360,4070,4070,4070,4070,0
20240117,133100,605184360,4070,4070,4070,4070,1
20240117,133000,605180290,4080,4075,4080,4075,490
20240117,132900,603181670,4080,4075,4080,4075,2
20240117,132800,603173515,4070,4060,4070,4060,1648
20240117,132700,596469635,4060,4055,4060,4055,97
20240117,132600,596075940,4055,4040,4055,4035,236
20240117,132500,595121375,4040,4040,4040,4040,1044
20240117,132400,590903615,4055,4055,4055,4055,0
20240117,132300,590903615,4055,4055,4055,4055,5
20240117,132200,590883340,4055,4045,4055,4035,2191
20240117,132100,582031835,4040,4040,4040,4040,0
20240117,132000,582031835,4040,4040,4040,4040,19
20240117,131900,581955075,4040,4040,4040,4040,3440
20240117,131800,568057475,4040,4040,4040,4040,500
20240117,131700,566037475,4050,4040,4050,4040,100
20240117,131600,565632485,4050,4050,4050,4050,0
20240117,131500,565632485,4050,4050,4050,4050,0
20240117,131400,565632485,4050,4050,4050,4045,428
20240117,131300,563899090,4050,4050,4050,4050,0
20240117,131200,563899090,4050,4050,4050,4050,21
20240117,131100,563814040,4050,4050,4050,4040,4600
20240117,131000,545205025,4050,4050,4050,4050,20
20240117,130900,545124025,4050,4050,4050,4050,1
20240117,130800,545119975,4050,4050,4050,4050,0
20240117,130700,545119975,4050,4050,4050,4050,19
20240117,130600,545043025,4055,4055,4055,4055,0
20240117,130500,545043025,4055,4055,4055,4055,0
20240117,130400,545043025,4055,4055,4055,4055,328
20240117,130300,543712985,4055,4055,4055,4055,36
20240117,130200,543567005,4060,4060,4060,4060,0
20240117,130100,543567005,4060,4060,4060,4060,611
20240117,130000,541086345,4060,4060,4060,4060,20
20240117,125900,541005145,4065,4065,4065,4065,1795
20240117,125800,533708470,4070,4070,4070,4070,1
20240117,125700,533704400,4065,4065,4065,4065,205
20240117,125600,532871075,4060,4060,4065,4060,370
20240117,125500,531368870,4055,4055,4055,4055,136
20240117,125400,530817390,4050,4050,4050,4050,0
20240117,125300,530817390,4050,4050,4050,4050,100
20240117,125200,530412390,4050,4050,4050,4050,0
20240117,125100,530412390,4050,4050,4050,4050,97
20240117,125000,530019540,4050,4050,4050,4045,323
20240117,124900,528712615,4045,4045,4045,4045,1704
20240117,124800,521819935,4045,4045,4045,4045,377
20240117,124700,520294970,4045,4045,4045,4045,344
20240117,124600,518903490,4050,4050,4050,4050,853
20240117,124500,515448840,4055,4055,4055,4055,559
20240117,124400,513182095,4055,4055,4055,4055,400
20240117,124300,511560095,4055,4055,4055,4055,110
20240117,124200,511114045,4055,4055,4055,4055,13
20240117,124100,511061330,4055,4055,4055,4055,0
20240117,124000,511061330,4055,4055,4055,4055,0
20240117,123900,511061330,4055,4055,4055,4055,10
20240117,123800,511020780,4060,4060,4060,4060,0
20240117,123700,511020780,4060,4060,4060,4060,0
20240117,123600,511020780,4060,4060,4060,4060,24
20240117,123500,510923340,4060,4060,4060,4055,336
20240117,123400,509560650,4055,4055,4055,4055,0
20240117,123300,509560650,4055,4055,4055,4055,0
20240117,123200,509560650,4055,4055,4055,4055,58
20240117,123100,509325460,4060,4060,4060,4060,5
20240117,123000,509305160,4060,4060,4060,4060,0
20240117,122900,509305160,4060,4060,4060,4060,1
20240117,122800,509301100,4060,4060,4060,4060,4
20240117,122700,509284860,4045,4045,4045,4045,0
20240117,122600,509284860,4045,4045,4045,4045,0
20240117,122500,509284860,4045,4060,4060,4045,1240
20240117,122400,504261900,4065,4065,4065,4065,0
20240117,122300,504261900,4065,4065,4065,4065,0
20240117,122200,504261900,4065,4065,4065,4065,0
20240117,122100,504261900,4065,4065,4065,4065,2136
20240117,122000,495579060,4060,4060,4060,4060,1
20240117,121900,495575000,4060,4060,4060,4060,2657
20240117,121800,484787580,4060,4050,4060,4050,2
20240117,121700,484779470,4050,4050,4050,4050,19
20240117,121600,484702520,4060,4060,4060,4060,0
20240117,121500,484702520,4060,4060,4060,4060,0
20240117,121400,484702520,4060,4060,4060,4060,0
20240117,121300,484702520,4060,4050,4060,4050,21
20240117,121200,484617460,4050,4050,4050,4050,0
20240117,121100,484617460,4050,4050,4050,4050,105
20240117,121000,484192210,4060,4060,4060,4060,0
20240117,120900,484192210,4060,4060,4060,4060,0
20240117,120800,484192210,4060,4060,4060,4060,0
20240117,120700,484192210,4060,4060,4060,4045,3129
20240117,120600,471525345,4060,4060,4060,4060,0
20240117,120500,471525345,4060,4060,4060,4060,0
20240117,120400,471525345,4060,4045,4060,4045,5
20240117,120300,471505060,4050,4050,4050,4050,3671
20240117,120200,456637510,4050,4050,4050,4050,129
20240117,120100,456115060,4060,4060,4060,4050,494
20240117,120000,454111690,4050,4055,4055,4050,726
20240117,115900,451168010,4060,4060,4060,4060,0
20240117,115800,451168010,4060,4060,4060,4060,0
20240117,115700,451168010,4060,4060,4060,4060,300
20240117,115600,449950010,4055,4055,4055,4055,0
20240117,115500,449950010,4055,4055,4055,4055,19
20240117,115400,449872965,4060,4060,4060,4060,0
20240117,115300,449872965,4060,4055,4060,4055,28
20240117,115200,449759305,4060,4060,4060,4060,0
20240117,115100,449759305,4060,4060,4060,4060,496
20240117,115000,447745545,4060,4060,4060,4060,0
20240117,114900,447745545,4060,4060,4060,4060,0
20240117,114800,447745545,4060,4060,4060,4060,10
20240117,114700,447704945,4060,4060,4060,4060,50
20240117,114600,447501945,4060,4050,4060,4050,202
20240117,114500,446683835,4055,4055,4055,4055,1221
20240117,114400,441732680,4055,4055,4055,4055,44
20240117,114300,441554260,4055,4055,4055,4055,1541
20240117,114200,435305505,4065,4065,4065,4065,6
20240117,114100,435281115,4065,4060,4065,4060,244
20240117,114000,434290470,4060,4060,4060,4060,757
20240117,113900,431217050,4060,4060,4060,4060,0
20240117,113800,431217050,4060,4060,4060,4060,3
20240117,113700,431204870,4060,4055,4060,4055,2
20240117,113600,431196755,4055,4055,4060,4055,21
20240117,113500,431111595,4055,4055,4060,4055,477
20240117,113400,429177355,4060,4060,4060,4060,0
20240117,113300,429177355,4060,4060,4060,4060,0
20240117,113200,429177355,4060,4055,4060,4055,1092
20240117,113100,424749285,4055,4055,4055,4055,595
20240117,113000,422336560,4065,4065,4065,4065,0
20240117,112900,422336560,4065,4065,4065,4065,0
20240117,112800,422336560,4065,4055,4065,4055,241
20240117,112700,421359295,4065,4055,4065,4055,282
20240117,112600,420215775,4055,4065,4065,4055,1706
20240117,112500,413292435,4065,4060,4065,4060,11
20240117,112400,413247725,4060,4060,4060,4060,7
20240117,112300,413219305,4060,4055,4060,4055,12
20240117,112200,413170590,4055,4050,4060,4050,24
20240117,112100,413073270,4050,4050,4050,4050,10
20240117,112000,413032770,4060,4050,4065,4050,2708
20240117,111900,402058935,4055,4055,4055,4055,1532
20240117,111800,395846675,4060,4070,4070,4060,1676
20240117,111700,389037905,4070,4070,4070,4070,0
20240117,111600,389037905,4070,4075,4075,4070,180
20240117,111500,388305280,4075,4070,4075,4070,15
20240117,111400,388244160,4065,4070,4070,4065,330
20240117,111300,386902705,4075,4070,4075,4070,23
20240117,111200,386809065,4070,4065,4070,4065,212
20240117,111100,385946825,4070,4070,4070,4070,1
20240117,111000,385942755,4075,4065,4075,4065,18
20240117,110900,385869575,4065,4065,4065,4065,1
20240117,110800,385865510,4065,4065,4065,4065,0
20240117,110700,385865510,4065,4065,4065,4065,0
20240117,110600,385865510,4065,4065,4065,4065,3
20240117,110500,385853315,4075,4075,4075,4075,0
20240117,110400,385853315,4075,4060,4075,4060,204
20240117,110300,385025060,4060,4080,4080,4060,823
20240117,110200,381680655,4080,4080,4080,4080,0
20240117,110100,381680655,4080,4080,4080,4080,11
20240117,110000,381635775,4080,4070,4080,4070,2
20240117,105900,381627625,4065,4065,4065,4065,19
20240117,105800,381550390,4080,4080,4080,4080,0
20240117,105700,381550390,4080,4080,4080,4080,0
20240117,105600,381550390,4080,4080,4080,4080,0
20240117,105500,381550390,4080,4065,4080,4065,237
20240117,105400,380586970,4065,4060,4065,4060,481
20240117,105300,378633985,4065,4070,4070,4065,986
20240117,105200,374625850,4080,4080,4080,4080,26
20240117,105100,374519770,4080,4070,4080,4070,4
20240117,105000,374503460,4065,4065,4065,4065,27
20240117,104900,374393705,4080,4065,4080,4065,31
20240117,104800,374267525,4080,4070,4080,4065,52
20240117,104700,374055880,4080,4065,4080,4060,1649
20240117,104600,367354845,4065,4070,4080,4065,2485
20240117,104500,357241485,4080,4080,4080,4080,0
20240117,104400,357241485,4080,4075,4080,4070,1002
20240117,104300,353158335,4080,4080,4080,4080,0
20240117,104200,353158335,4080,4080,4080,4080,312
20240117,104100,351885375,4080,4070,4080,4070,2
20240117,104000,351877225,4075,4080,4080,4075,856
20240117,103900,348387525,4085,4085,4085,4085,1
20240117,103800,348383440,4080,4085,4085,4080,1717
20240117,103700,341370865,4085,4085,4085,4085,100
20240117,103600,340962365,4085,4085,4085,4085,19
20240117,103500,340884750,4090,4090,4090,4090,10
20240117,103400,340843850,4090,4090,4090,4090,2
20240117,103300,340835670,4085,4085,4090,4085,172
20240117,103200,340132550,4090,4090,4090,4090,4
20240117,103100,340116190,4090,4090,4090,4090,194
20240117,103000,339322730,4090,4085,4090,4085,118
20240117,102900,338840200,4090,4090,4090,4090,100
20240117,102800,338431200,4090,4085,4090,4085,226
20240117,102700,337507985,4085,4070,4085,4070,138
20240117,102600,336946295,4085,4070,4085,4070,21
20240117,102500,336860795,4080,4080,4080,4080,0
20240117,102400,336860795,4080,4075,4080,4070,732
20240117,102300,333875555,4075,4070,4075,4065,225
20240117,102200,332959800,4070,4065,4070,4065,967
20240117,102100,329028935,4065,4065,4065,4065,2
20240117,102000,329020805,4065,4060,4065,4060,21
20240117,101900,328935540,4065,4060,4065,4060,58
20240117,101800,328700055,4065,4065,4065,4065,11
20240117,101700,328655340,4070,4065,4070,4065,2
20240117,101600,328647205,4065,4060,4065,4060,4083
20240117,101500,312050280,4060,4060,4060,4060,19
20240117,101400,311973140,4065,4065,4065,4065,401
20240117,101300,310343075,4065,4055,4065,4055,272
20240117,101200,309240105,4065,4070,4070,4060,4175
20240117,101100,292288965,4075,4075,4075,4060,736
20240117,101000,289297525,4065,4060,4065,4060,452
20240117,100900,287460645,4060,4070,4070,4060,1881
20240117,100800,279809970,4070,4070,4070,4070,208
20240117,100700,278963410,4070,4070,4070,4065,1050
20240117,100600,274690460,4070,4075,4075,4070,1800
20240117,100500,267364045,4075,4075,4075,4075,82
20240117,100400,267029895,4075,4070,4075,4070,460
20240117,100300,265157150,4075,4080,4085,4075,6990
20240117,100200,236648165,4080,4080,4090,4080,21
20240117,100100,236562475,4080,4080,4080,4080,150
20240117,100000,235950475,4080,4080,4080,4080,0
20240117,095900,235950475,4080,4080,4080,4080,154
20240117,095800,235322155,4085,4090,4090,4085,4013
20240117,095700,218921555,4090,4090,4090,4090,45
20240117,095600,218737505,4100,4100,4100,4100,2
20240117,095500,218729305,4100,4100,4100,4100,2
20240117,095400,218721105,4095,4095,4095,4090,1495
20240117,095300,212605970,4095,4100,4100,4095,1124
20240117,095200,208002940,4110,4100,4110,4100,12
20240117,095100,207953720,4100,4100,4100,4100,1
20240117,095000,207949620,4100,4100,4100,4100,950
20240117,094900,204054620,4100,4115,4115,4100,455
20240117,094800,202185940,4100,4100,4100,4100,0
20240117,094700,202185940,4100,4100,4100,4100,0
20240117,094600,202185940,4100,4100,4100,4100,190
20240117,094500,201406940,4105,4105,4105,4105,0
20240117,094400,201406940,4105,4105,4105,4105,41
20240117,094300,201238635,4105,4105,4105,4105,151
20240117,094200,200618780,4120,4115,4120,4115,180
20240117,094100,199878075,4120,4110,4120,4110,3
20240117,094000,199865730,4105,4105,4105,4100,403
20240117,093900,198211420,4105,4105,4105,4105,14
20240117,093800,198153950,4105,4105,4105,4105,0
20240117,093700,198153950,4105,4105,4105,4105,2
20240117,093600,198145740,4100,4100,4100,4100,230
20240117,093500,197202740,4105,4105,4105,4105,200
20240117,093400,196381740,4110,4110,4110,4110,1100
20240117,093300,191860740,4110,4110,4110,4100,536
20240117,093200,189658280,4110,4100,4110,4100,335
20240117,093100,188284770,4100,4130,4130,4100,1664
20240117,093000,181445990,4130,4115,4130,4115,184
20240117,092900,180688605,4120,4120,4120,4120,10
20240117,092800,180647405,4120,4125,4125,4120,700
20240117,092700,177760905,4120,4115,4120,4115,1015
20240117,092600,173581180,4110,4110,4110,4110,1
20240117,092500,173577070,4100,4095,4130,4095,529
20240117,092400,171409470,4085,4085,4085,4085,0
20240117,092300,171409470,4085,4090,4090,4085,740
20240117,092200,168386420,4090,4085,4090,4085,620
20240117,092100,165850720,4085,4080,4085,4080,191
20240117,092000,165071110,4075,4080,4080,4075,2088
20240117,091900,156561085,4080,4080,4080,4080,608
20240117,091800,154080445,4075,4075,4075,4075,276
20240117,091700,152955745,4080,4085,4085,4080,76
20240117,091600,152645655,4080,4085,4090,4080,4584
20240117,091500,133926145,4085,4085,4085,4080,4304
20240117,091400,116349035,4090,4090,4095,4090,20
20240117,091300,116267190,4090,4085,4095,4080,269
20240117,091200,115167090,4100,4090,4100,4075,4163
20240117,091100,98160640,4090,4100,4115,4090,3892
20240117,091000,82223230,4100,4100,4100,4095,249
20240117,090900,81203565,4095,4100,4100,4095,712
20240117,090800,78284665,4105,4110,4110,4100,6385
20240117,090700,52062770,4105,4110,4110,4090,2797
20240117,090600,40591705,4110,4115,4115,4110,403
20240117,090500,38934465,4120,4120,4120,4120,52
20240117,090400,38720225,4145,4155,4155,4115,4560
20240117,090300,19814180,4160,4160,4160,4155,775
20240117,090200,16593775,4160,4160,4160,4160,0
20240117,090100,16593775,4160,4160,4160,4160,2616
20240117,090000,5711215,4170,4160,4200,4160,1371