KissMeData/171120/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,203000,265474375,3480,3480,3480,3480,559
20240117,202900,265474375,3480,3480,3480,3480,0
20240117,202800,265474375,3480,3480,3480,3480,0
20240117,202700,265474375,3480,3480,3480,3480,0
20240117,202600,265474375,3480,3480,3480,3480,0
20240117,202500,265474375,3480,3480,3480,3480,0
20240117,202400,265474375,3480,3480,3480,3480,0
20240117,202300,265474375,3480,3480,3480,3480,0
20240117,202200,265474375,3480,3480,3480,3480,0
20240117,202100,265474375,3480,3480,3480,3480,0
20240117,202000,265474375,3480,3480,3480,3480,0
20240117,201900,265474375,3480,3480,3480,3480,0
20240117,201800,265474375,3480,3480,3480,3480,0
20240117,201700,265474375,3480,3480,3480,3480,0
20240117,201600,265474375,3480,3480,3480,3480,0
20240117,201500,265474375,3480,3480,3480,3480,0
20240117,201400,265474375,3480,3480,3480,3480,0
20240117,201300,265474375,3480,3480,3480,3480,0
20240117,201200,265474375,3480,3480,3480,3480,0
20240117,201100,265474375,3480,3480,3480,3480,0
20240117,201000,265474375,3480,3480,3480,3480,0
20240117,200900,265474375,3480,3480,3480,3480,0
20240117,200800,265474375,3480,3480,3480,3480,0
20240117,200700,265474375,3480,3480,3480,3480,0
20240117,200600,265474375,3480,3480,3480,3480,0
20240117,200500,265474375,3480,3480,3480,3480,0
20240117,200400,265474375,3480,3480,3480,3480,0
20240117,200300,265474375,3480,3480,3480,3480,0
20240117,200200,265474375,3480,3480,3480,3480,0
20240117,200100,265474375,3480,3480,3480,3480,0
20240117,200000,265474375,3480,3480,3480,3480,559
20240117,195900,265474375,3480,3480,3480,3480,0
20240117,195800,265474375,3480,3480,3480,3480,0
20240117,195700,265474375,3480,3480,3480,3480,0
20240117,195600,265474375,3480,3480,3480,3480,0
20240117,195500,265474375,3480,3480,3480,3480,0
20240117,195400,265474375,3480,3480,3480,3480,0
20240117,195300,265474375,3480,3480,3480,3480,0
20240117,195200,265474375,3480,3480,3480,3480,0
20240117,195100,265474375,3480,3480,3480,3480,0
20240117,195000,265474375,3480,3480,3480,3480,0
20240117,194900,265474375,3480,3480,3480,3480,0
20240117,194800,265474375,3480,3480,3480,3480,0
20240117,194700,265474375,3480,3480,3480,3480,0
20240117,194600,265474375,3480,3480,3480,3480,0
20240117,194500,265474375,3480,3480,3480,3480,0
20240117,194400,265474375,3480,3480,3480,3480,0
20240117,194300,265474375,3480,3480,3480,3480,0
20240117,194200,265474375,3480,3480,3480,3480,0
20240117,194100,265474375,3480,3480,3480,3480,0
20240117,194000,265474375,3480,3480,3480,3480,0
20240117,193900,265474375,3480,3480,3480,3480,0
20240117,193800,265474375,3480,3480,3480,3480,0
20240117,193700,265474375,3480,3480,3480,3480,0
20240117,193600,265474375,3480,3480,3480,3480,0
20240117,193500,265474375,3480,3480,3480,3480,0
20240117,193400,265474375,3480,3480,3480,3480,0
20240117,193300,265474375,3480,3480,3480,3480,0
20240117,193200,265474375,3480,3480,3480,3480,0
20240117,193100,265474375,3480,3480,3480,3480,0
20240117,193000,265474375,3480,3480,3480,3480,559
20240117,192900,265474375,3480,3480,3480,3480,0
20240117,192800,265474375,3480,3480,3480,3480,0
20240117,192700,265474375,3480,3480,3480,3480,0
20240117,192600,265474375,3480,3480,3480,3480,0
20240117,192500,265474375,3480,3480,3480,3480,0
20240117,192400,265474375,3480,3480,3480,3480,0
20240117,192300,265474375,3480,3480,3480,3480,0
20240117,192200,265474375,3480,3480,3480,3480,0
20240117,192100,265474375,3480,3480,3480,3480,0
20240117,192000,265474375,3480,3480,3480,3480,0
20240117,191900,265474375,3480,3480,3480,3480,0
20240117,191800,265474375,3480,3480,3480,3480,0
20240117,191700,265474375,3480,3480,3480,3480,0
20240117,191600,265474375,3480,3480,3480,3480,0
20240117,191500,265474375,3480,3480,3480,3480,0
20240117,191400,265474375,3480,3480,3480,3480,0
20240117,191300,265474375,3480,3480,3480,3480,0
20240117,191200,265474375,3480,3480,3480,3480,0
20240117,191100,265474375,3480,3480,3480,3480,0
20240117,191000,265474375,3480,3480,3480,3480,0
20240117,190900,265474375,3480,3480,3480,3480,0
20240117,190800,265474375,3480,3480,3480,3480,0
20240117,190700,265474375,3480,3480,3480,3480,0
20240117,190600,265474375,3480,3480,3480,3480,0
20240117,190500,265474375,3480,3480,3480,3480,0
20240117,190400,265474375,3480,3480,3480,3480,0
20240117,190300,265474375,3480,3480,3480,3480,0
20240117,190200,265474375,3480,3480,3480,3480,0
20240117,190100,265474375,3480,3480,3480,3480,0
20240117,190000,265474375,3480,3480,3480,3480,559
20240117,185900,265474375,3480,3480,3480,3480,0
20240117,185800,265474375,3480,3480,3480,3480,0
20240117,185700,265474375,3480,3480,3480,3480,0
20240117,185600,265474375,3480,3480,3480,3480,0
20240117,185500,265474375,3480,3480,3480,3480,0
20240117,185400,265474375,3480,3480,3480,3480,0
20240117,185300,265474375,3480,3480,3480,3480,0
20240117,185200,265474375,3480,3480,3480,3480,0
20240117,185100,265474375,3480,3480,3480,3480,0
20240117,185000,265474375,3480,3480,3480,3480,0
20240117,184900,265474375,3480,3480,3480,3480,0
20240117,184800,265474375,3480,3480,3480,3480,0
20240117,184700,265474375,3480,3480,3480,3480,0
20240117,184600,265474375,3480,3480,3480,3480,0
20240117,184500,265474375,3480,3480,3480,3480,0
20240117,184400,265474375,3480,3480,3480,3480,0
20240117,184300,265474375,3480,3480,3480,3480,0
20240117,184200,265474375,3480,3480,3480,3480,0
20240117,184100,265474375,3480,3480,3480,3480,0
20240117,184000,265474375,3480,3480,3480,3480,0
20240117,183900,265474375,3480,3480,3480,3480,0
20240117,183800,265474375,3480,3480,3480,3480,0
20240117,183700,265474375,3480,3480,3480,3480,0
20240117,183600,265474375,3480,3480,3480,3480,0
20240117,183500,265474375,3480,3480,3480,3480,0
20240117,183400,265474375,3480,3480,3480,3480,0
20240117,183300,265474375,3480,3480,3480,3480,0
20240117,183200,265474375,3480,3480,3480,3480,0
20240117,183100,265474375,3480,3480,3480,3480,0
20240117,183000,265474375,3480,3480,3480,3480,559
20240117,182900,265474375,3480,3480,3480,3480,0
20240117,182800,265474375,3480,3480,3480,3480,0
20240117,182700,265474375,3480,3480,3480,3480,0
20240117,182600,265474375,3480,3480,3480,3480,0
20240117,182500,265474375,3480,3480,3480,3480,0
20240117,182400,265474375,3480,3480,3480,3480,0
20240117,182300,265474375,3480,3480,3480,3480,0
20240117,182200,265474375,3480,3480,3480,3480,0
20240117,182100,265474375,3480,3480,3480,3480,0
20240117,182000,265474375,3480,3480,3480,3480,0
20240117,181900,265474375,3480,3480,3480,3480,0
20240117,181800,265474375,3480,3480,3480,3480,0
20240117,181700,265474375,3480,3480,3480,3480,0
20240117,181600,265474375,3480,3480,3480,3480,0
20240117,181500,265474375,3480,3480,3480,3480,0
20240117,181400,265474375,3480,3480,3480,3480,0
20240117,181300,265474375,3480,3480,3480,3480,0
20240117,181200,265474375,3480,3480,3480,3480,0
20240117,181100,265474375,3480,3480,3480,3480,0
20240117,181000,265474375,3480,3480,3480,3480,0
20240117,180900,265474375,3480,3480,3480,3480,0
20240117,180800,265474375,3480,3480,3480,3480,0
20240117,180700,265474375,3480,3480,3480,3480,0
20240117,180600,265474375,3480,3480,3480,3480,0
20240117,180500,265474375,3480,3480,3480,3480,0
20240117,180400,265474375,3480,3480,3480,3480,0
20240117,180300,265474375,3480,3480,3480,3480,0
20240117,180200,265474375,3480,3480,3480,3480,0
20240117,180100,265474375,3480,3480,3480,3480,0
20240117,180000,265474375,3480,3480,3480,3480,559
20240117,175900,265474375,3480,3480,3480,3480,0
20240117,175800,265474375,3480,3480,3480,3480,0
20240117,175700,265474375,3480,3480,3480,3480,0
20240117,175600,265474375,3480,3480,3480,3480,0
20240117,175500,265474375,3480,3480,3480,3480,0
20240117,175400,265474375,3480,3480,3480,3480,0
20240117,175300,265474375,3480,3480,3480,3480,0
20240117,175200,265474375,3480,3480,3480,3480,0
20240117,175100,265474375,3480,3480,3480,3480,0
20240117,175000,265474375,3480,3480,3480,3480,0
20240117,174900,265474375,3480,3480,3480,3480,0
20240117,174800,265474375,3480,3480,3480,3480,0
20240117,174700,265474375,3480,3480,3480,3480,0
20240117,174600,265474375,3480,3480,3480,3480,0
20240117,174500,265474375,3480,3480,3480,3480,0
20240117,174400,265474375,3480,3480,3480,3480,0
20240117,174300,265474375,3480,3480,3480,3480,0
20240117,174200,265474375,3480,3480,3480,3480,0
20240117,174100,265474375,3480,3480,3480,3480,0
20240117,174000,265474375,3480,3480,3480,3480,0
20240117,173900,265474375,3480,3480,3480,3480,0
20240117,173800,265474375,3480,3480,3480,3480,0
20240117,173700,265474375,3480,3480,3480,3480,0
20240117,173600,265474375,3480,3480,3480,3480,0
20240117,173500,265474375,3480,3480,3480,3480,0
20240117,173400,265474375,3480,3480,3480,3480,0
20240117,173300,265474375,3480,3480,3480,3480,0
20240117,173200,265474375,3480,3480,3480,3480,0
20240117,173100,265474375,3480,3480,3480,3480,0
20240117,173000,265474375,3480,3480,3480,3480,559
20240117,172900,265474375,3480,3480,3480,3480,0
20240117,172800,265474375,3480,3480,3480,3480,0
20240117,172700,265474375,3480,3480,3480,3480,0
20240117,172600,265474375,3480,3480,3480,3480,0
20240117,172500,265474375,3480,3480,3480,3480,0
20240117,172400,265474375,3480,3480,3480,3480,0
20240117,172300,265474375,3480,3480,3480,3480,0
20240117,172200,265474375,3480,3480,3480,3480,0
20240117,172100,265474375,3480,3480,3480,3480,0
20240117,172000,265474375,3480,3480,3480,3480,0
20240117,171900,265474375,3480,3480,3480,3480,0
20240117,171800,265474375,3480,3480,3480,3480,0
20240117,171700,265474375,3480,3480,3480,3480,0
20240117,171600,265474375,3480,3480,3480,3480,0
20240117,171500,265474375,3480,3480,3480,3480,0
20240117,171400,265474375,3480,3480,3480,3480,0
20240117,171300,265474375,3480,3480,3480,3480,0
20240117,171200,265474375,3480,3480,3480,3480,0
20240117,171100,265474375,3480,3480,3480,3480,0
20240117,171000,265474375,3480,3480,3480,3480,0
20240117,170900,265474375,3480,3480,3480,3480,0
20240117,170800,265474375,3480,3480,3480,3480,0
20240117,170700,265474375,3480,3480,3480,3480,0
20240117,170600,265474375,3480,3480,3480,3480,0
20240117,170500,265474375,3480,3480,3480,3480,0
20240117,170400,265474375,3480,3480,3480,3480,0
20240117,170300,265474375,3480,3480,3480,3480,0
20240117,170200,265474375,3480,3480,3480,3480,0
20240117,170100,265474375,3480,3480,3480,3480,0
20240117,170000,265474375,3480,3480,3480,3480,559
20240117,165900,265474375,3480,3480,3480,3480,0
20240117,165800,265474375,3480,3480,3480,3480,0
20240117,165700,265474375,3480,3480,3480,3480,0
20240117,165600,265474375,3480,3480,3480,3480,0
20240117,165500,265474375,3480,3480,3480,3480,0
20240117,165400,265474375,3480,3480,3480,3480,0
20240117,165300,265474375,3480,3480,3480,3480,0
20240117,165200,265474375,3480,3480,3480,3480,0
20240117,165100,265474375,3480,3480,3480,3480,0
20240117,165000,265474375,3480,3480,3480,3480,0
20240117,164900,265474375,3480,3480,3480,3480,0
20240117,164800,265474375,3480,3480,3480,3480,0
20240117,164700,265474375,3480,3480,3480,3480,0
20240117,164600,265474375,3480,3480,3480,3480,0
20240117,164500,265474375,3480,3480,3480,3480,0
20240117,164400,265474375,3480,3480,3480,3480,0
20240117,164300,265474375,3480,3480,3480,3480,0
20240117,164200,265474375,3480,3480,3480,3480,0
20240117,164100,265474375,3480,3480,3480,3480,0
20240117,164000,265474375,3480,3480,3480,3480,0
20240117,163900,265474375,3480,3480,3480,3480,0
20240117,163800,265474375,3480,3480,3480,3480,0
20240117,163700,265474375,3480,3480,3480,3480,0
20240117,163600,265474375,3480,3480,3480,3480,0
20240117,163500,265474375,3480,3480,3480,3480,0
20240117,163400,265474375,3480,3480,3480,3480,0
20240117,163300,265474375,3480,3480,3480,3480,0
20240117,163200,265474375,3480,3480,3480,3480,0
20240117,163100,265474375,3480,3480,3480,3480,0
20240117,163000,265474375,3480,3480,3480,3480,559
20240117,162900,265474375,3480,3480,3480,3480,0
20240117,162800,265474375,3480,3480,3480,3480,0
20240117,162700,265474375,3480,3480,3480,3480,0
20240117,162600,265474375,3480,3480,3480,3480,0
20240117,162500,265474375,3480,3480,3480,3480,0
20240117,162400,265474375,3480,3480,3480,3480,0
20240117,162300,265474375,3480,3480,3480,3480,0
20240117,162200,265474375,3480,3480,3480,3480,0
20240117,162100,265474375,3480,3480,3480,3480,0
20240117,162000,265474375,3480,3480,3480,3480,0
20240117,161900,265474375,3480,3480,3480,3480,0
20240117,161800,265474375,3480,3480,3480,3480,0
20240117,161700,265474375,3480,3480,3480,3480,0
20240117,161600,265474375,3480,3480,3480,3480,0
20240117,161500,265474375,3480,3480,3480,3480,0
20240117,161400,265474375,3480,3480,3480,3480,0
20240117,161300,265474375,3480,3480,3480,3480,0
20240117,161200,265474375,3480,3480,3480,3480,0
20240117,161100,265474375,3480,3480,3480,3480,0
20240117,161000,265474375,3480,3480,3480,3480,0
20240117,160900,265474375,3480,3480,3480,3480,0
20240117,160800,265474375,3480,3480,3480,3480,0
20240117,160700,265474375,3480,3480,3480,3480,0
20240117,160600,265474375,3480,3480,3480,3480,0
20240117,160500,265474375,3480,3480,3480,3480,0
20240117,160400,265474375,3480,3480,3480,3480,0
20240117,160300,265474375,3480,3480,3480,3480,0
20240117,160200,265474375,3480,3480,3480,3480,0
20240117,160100,265474375,3480,3480,3480,3480,0
20240117,160000,265474375,3480,3480,3480,3480,559
20240117,155900,265474375,3480,3480,3480,3480,0
20240117,155800,265474375,3480,3480,3480,3480,0
20240117,155700,265474375,3480,3480,3480,3480,0
20240117,155600,265474375,3480,3480,3480,3480,0
20240117,155500,265474375,3480,3480,3480,3480,0
20240117,155400,265474375,3480,3480,3480,3480,0
20240117,155300,265474375,3480,3480,3480,3480,0
20240117,155200,265474375,3480,3480,3480,3480,0
20240117,155100,265474375,3480,3480,3480,3480,0
20240117,155000,265474375,3480,3480,3480,3480,0
20240117,154900,265474375,3480,3480,3480,3480,0
20240117,154800,265474375,3480,3480,3480,3480,0
20240117,154700,265474375,3480,3480,3480,3480,0
20240117,154600,265474375,3480,3480,3480,3480,0
20240117,154500,265474375,3480,3480,3480,3480,0
20240117,154400,265474375,3480,3480,3480,3480,0
20240117,154300,265474375,3480,3480,3480,3480,0
20240117,154200,265474375,3480,3480,3480,3480,0
20240117,154100,265474375,3480,3480,3480,3480,0
20240117,154000,265474375,3480,3480,3480,3480,0
20240117,153900,265474375,3480,3480,3480,3480,0
20240117,153800,265474375,3480,3480,3480,3480,0
20240117,153700,265474375,3480,3480,3480,3480,0
20240117,153600,265474375,3480,3480,3480,3480,0
20240117,153500,265474375,3480,3480,3480,3480,0
20240117,153400,265474375,3480,3480,3480,3480,0
20240117,153300,265474375,3480,3480,3480,3480,0
20240117,153200,265474375,3480,3480,3480,3480,0
20240117,153100,265474375,3480,3480,3480,3480,0
20240117,153000,265474375,3480,3480,3480,3480,1118
20240117,152900,263529055,3420,3420,3420,3420,0
20240117,152800,263529055,3420,3420,3420,3420,0
20240117,152700,263529055,3420,3420,3420,3420,0
20240117,152600,263529055,3420,3420,3420,3420,0
20240117,152500,263529055,3420,3420,3420,3420,0
20240117,152400,263529055,3420,3420,3420,3420,0
20240117,152300,263529055,3420,3420,3420,3420,0
20240117,152200,263529055,3420,3420,3420,3420,0
20240117,152100,263529055,3420,3420,3420,3420,0
20240117,152000,263529055,3420,3420,3420,3420,0
20240117,151900,263529055,3420,3455,3460,3420,688
20240117,151800,261151450,3460,3435,3460,3435,105
20240117,151700,260790530,3415,3415,3415,3415,290
20240117,151600,259800180,3415,3415,3415,3415,0
20240117,151500,259800180,3415,3415,3415,3415,0
20240117,151400,259800180,3415,3415,3415,3410,195
20240117,151300,259134445,3415,3415,3415,3415,0
20240117,151200,259134445,3415,3415,3415,3415,1
20240117,151100,259131030,3430,3430,3430,3430,13
20240117,151000,259086440,3430,3420,3430,3420,27
20240117,150900,258994050,3425,3425,3425,3415,154
20240117,150800,258467600,3425,3425,3425,3425,2
20240117,150700,258460750,3425,3425,3425,3425,30
20240117,150600,258358000,3415,3415,3415,3415,0
20240117,150500,258358000,3415,3415,3415,3415,0
20240117,150400,258358000,3415,3415,3415,3415,0
20240117,150300,258358000,3415,3415,3415,3415,0
20240117,150200,258358000,3415,3415,3415,3415,0
20240117,150100,258358000,3415,3415,3415,3415,2
20240117,150000,258351170,3415,3415,3415,3415,0
20240117,145900,258351170,3415,3420,3420,3415,132
20240117,145800,257899755,3425,3425,3425,3425,0
20240117,145700,257899755,3425,3425,3425,3425,2
20240117,145600,257892905,3435,3420,3435,3420,62
20240117,145500,257680790,3420,3425,3425,3420,50
20240117,145400,257509585,3430,3440,3440,3425,1129
20240117,145300,253632675,3440,3440,3440,3440,0
20240117,145200,253632675,3440,3440,3440,3440,0
20240117,145100,253632675,3440,3440,3440,3440,0
20240117,145000,253632675,3440,3440,3440,3440,0
20240117,144900,253632675,3440,3440,3440,3440,0
20240117,144800,253632675,3440,3440,3440,3440,83
20240117,144700,253347155,3440,3440,3440,3440,0
20240117,144600,253347155,3440,3440,3440,3440,0
20240117,144500,253347155,3440,3440,3440,3440,0
20240117,144400,253347155,3440,3440,3440,3440,1
20240117,144300,253343715,3440,3440,3440,3440,2
20240117,144200,253336835,3465,3465,3465,3465,0
20240117,144100,253336835,3465,3465,3465,3465,2
20240117,144000,253329905,3440,3440,3440,3440,0
20240117,143900,253329905,3440,3440,3440,3440,0
20240117,143800,253329905,3440,3445,3445,3440,22
20240117,143700,253254180,3450,3460,3460,3450,4510
20240117,143600,237694640,3475,3475,3475,3475,0
20240117,143500,237694640,3475,3475,3475,3475,0
20240117,143400,237694640,3475,3475,3475,3475,0
20240117,143300,237694640,3475,3475,3475,3475,0
20240117,143200,237694640,3475,3475,3475,3475,0
20240117,143100,237694640,3475,3475,3475,3475,0
20240117,143000,237694640,3475,3475,3475,3475,0
20240117,142900,237694640,3475,3475,3475,3475,0
20240117,142800,237694640,3475,3475,3475,3475,0
20240117,142700,237694640,3475,3475,3475,3475,0
20240117,142600,237694640,3475,3475,3475,3475,0
20240117,142500,237694640,3475,3475,3475,3475,0
20240117,142400,237694640,3475,3475,3475,3475,0
20240117,142300,237694640,3475,3475,3475,3475,0
20240117,142200,237694640,3475,3475,3475,3475,0
20240117,142100,237694640,3475,3475,3475,3475,0
20240117,142000,237694640,3475,3475,3475,3475,0
20240117,141900,237694640,3475,3475,3475,3475,0
20240117,141800,237694640,3475,3475,3475,3475,0
20240117,141700,237694640,3475,3475,3475,3475,0
20240117,141600,237694640,3475,3475,3475,3475,0
20240117,141500,237694640,3475,3475,3475,3475,0
20240117,141400,237694640,3475,3475,3475,3475,0
20240117,141300,237694640,3475,3475,3475,3475,0
20240117,141200,237694640,3475,3475,3475,3475,0
20240117,141100,237694640,3475,3475,3475,3475,0
20240117,141000,237694640,3475,3475,3475,3475,1
20240117,140900,237691165,3475,3475,3475,3475,0
20240117,140800,237691165,3475,3475,3475,3475,0
20240117,140700,237691165,3475,3475,3475,3475,0
20240117,140600,237691165,3475,3475,3475,3475,0
20240117,140500,237691165,3475,3475,3475,3475,0
20240117,140400,237691165,3475,3475,3475,3475,0
20240117,140300,237691165,3475,3475,3475,3475,0
20240117,140200,237691165,3475,3475,3475,3475,0
20240117,140100,237691165,3475,3475,3475,3475,0
20240117,140000,237691165,3475,3475,3475,3475,0
20240117,135900,237691165,3475,3475,3475,3475,0
20240117,135800,237691165,3475,3475,3475,3475,0
20240117,135700,237691165,3475,3475,3475,3475,0
20240117,135600,237691165,3475,3475,3475,3475,2
20240117,135500,237684215,3475,3475,3475,3475,0
20240117,135400,237684215,3475,3475,3475,3475,0
20240117,135300,237684215,3475,3475,3475,3475,43
20240117,135200,237534790,3480,3480,3480,3480,0
20240117,135100,237534790,3480,3480,3480,3480,0
20240117,135000,237534790,3480,3450,3480,3450,134
20240117,134900,237070065,3450,3450,3450,3405,314
20240117,134800,235996020,3450,3430,3450,3430,200
20240117,134700,235309860,3430,3430,3430,3430,1
20240117,134600,235306430,3425,3425,3425,3425,0
20240117,134500,235306430,3425,3425,3425,3425,0
20240117,134400,235306430,3425,3425,3425,3425,0
20240117,134300,235306430,3425,3425,3425,3425,0
20240117,134200,235306430,3425,3425,3425,3425,0
20240117,134100,235306430,3425,3425,3425,3425,0
20240117,134000,235306430,3425,3425,3425,3425,10
20240117,133900,235272180,3425,3425,3425,3425,400
20240117,133800,233902180,3400,3400,3400,3400,0
20240117,133700,233902180,3400,3400,3400,3400,0
20240117,133600,233902180,3400,3405,3405,3400,30
20240117,133500,233800175,3400,3405,3405,3400,957
20240117,133400,230546155,3400,3400,3400,3400,0
20240117,133300,230546155,3400,3400,3400,3400,0
20240117,133200,230546155,3400,3400,3400,3400,0
20240117,133100,230546155,3400,3400,3400,3400,0
20240117,133000,230546155,3400,3400,3400,3400,0
20240117,132900,230546155,3400,3400,3400,3400,1
20240117,132800,230542755,3400,3410,3410,3400,189
20240117,132700,229899115,3410,3410,3410,3410,2
20240117,132600,229892295,3435,3435,3435,3435,0
20240117,132500,229892295,3435,3435,3435,3435,2
20240117,132400,229885425,3410,3410,3410,3410,0
20240117,132300,229885425,3410,3410,3410,3410,0
20240117,132200,229885425,3410,3430,3430,3410,76
20240117,132100,229626060,3435,3435,3435,3435,4
20240117,132000,229612320,3440,3445,3445,3440,8
20240117,131900,229584780,3455,3430,3485,3430,117
20240117,131800,229180340,3400,3450,3465,3400,600
20240117,131700,227127680,3455,3410,3455,3410,300
20240117,131600,226093915,3410,3405,3410,3405,400
20240117,131500,224730070,3405,3405,3405,3405,969
20240117,131400,221430625,3405,3405,3405,3405,61
20240117,131300,221222920,3405,3410,3410,3405,40
20240117,131200,221086715,3410,3410,3410,3410,12
20240117,131100,221045795,3405,3405,3405,3405,2
20240117,131000,221038985,3405,3405,3405,3405,1
20240117,130900,221035580,3410,3410,3410,3410,2
20240117,130800,221028760,3400,3400,3400,3400,0
20240117,130700,221028760,3400,3405,3405,3400,938
20240117,130600,217837280,3410,3430,3430,3410,2809
20240117,130500,208253815,3435,3435,3435,3435,0
20240117,130400,208253815,3435,3435,3435,3435,0
20240117,130300,208253815,3435,3435,3435,3435,0
20240117,130200,208253815,3435,3435,3435,3435,0
20240117,130100,208253815,3435,3435,3435,3435,0
20240117,130000,208253815,3435,3435,3435,3435,35
20240117,125900,208133590,3435,3435,3435,3435,0
20240117,125800,208133590,3435,3435,3435,3435,0
20240117,125700,208133590,3435,3435,3435,3435,0
20240117,125600,208133590,3435,3435,3435,3435,0
20240117,125500,208133590,3435,3435,3435,3435,0
20240117,125400,208133590,3435,3435,3435,3435,0
20240117,125300,208133590,3435,3435,3435,3435,265
20240117,125200,207223315,3435,3435,3435,3435,0
20240117,125100,207223315,3435,3435,3435,3435,0
20240117,125000,207223315,3435,3435,3435,3435,32
20240117,124900,207113395,3435,3435,3435,3435,0
20240117,124800,207113395,3435,3435,3435,3435,9
20240117,124700,207082480,3435,3435,3435,3435,25
20240117,124600,206996605,3420,3420,3420,3420,0
20240117,124500,206996605,3420,3420,3420,3420,0
20240117,124400,206996605,3420,3420,3420,3420,0
20240117,124300,206996605,3420,3420,3420,3420,0
20240117,124200,206996605,3420,3420,3420,3420,0
20240117,124100,206996605,3420,3420,3420,3420,5
20240117,124000,206979505,3420,3420,3420,3420,185
20240117,123900,206346805,3425,3425,3425,3425,10
20240117,123800,206312555,3425,3430,3430,3425,27
20240117,123700,206220055,3440,3440,3440,3440,0
20240117,123600,206220055,3440,3440,3440,3440,0
20240117,123500,206220055,3440,3440,3440,3440,10
20240117,123400,206185655,3430,3430,3435,3430,631
20240117,123300,204021320,3440,3440,3440,3440,0
20240117,123200,204021320,3440,3440,3440,3440,10
20240117,123100,203986920,3440,3435,3440,3435,2
20240117,123000,203980045,3435,3435,3435,3435,0
20240117,122900,203980045,3435,3435,3435,3435,0
20240117,122800,203980045,3435,3435,3435,3435,0
20240117,122700,203980045,3435,3440,3440,3435,157
20240117,122600,203440000,3455,3455,3455,3455,0
20240117,122500,203440000,3455,3455,3455,3455,0
20240117,122400,203440000,3455,3455,3455,3455,0
20240117,122300,203440000,3455,3455,3455,3455,0
20240117,122200,203440000,3455,3455,3455,3455,5
20240117,122100,203422725,3455,3455,3455,3455,0
20240117,122000,203422725,3455,3455,3455,3455,0
20240117,121900,203422725,3455,3455,3455,3455,0
20240117,121800,203422725,3455,3455,3455,3455,0
20240117,121700,203422725,3455,3455,3455,3455,0
20240117,121600,203422725,3455,3455,3455,3455,0
20240117,121500,203422725,3455,3455,3455,3455,0
20240117,121400,203422725,3455,3455,3455,3455,0
20240117,121300,203422725,3455,3455,3455,3455,0
20240117,121200,203422725,3455,3455,3455,3455,0
20240117,121100,203422725,3455,3455,3455,3455,0
20240117,121000,203422725,3455,3455,3455,3455,10
20240117,120900,203388175,3455,3455,3455,3455,0
20240117,120800,203388175,3455,3455,3455,3455,0
20240117,120700,203388175,3455,3455,3455,3455,10
20240117,120600,203353625,3455,3455,3455,3455,0
20240117,120500,203353625,3455,3455,3455,3455,0
20240117,120400,203353625,3455,3455,3455,3455,0
20240117,120300,203353625,3455,3455,3455,3455,0
20240117,120200,203353625,3455,3455,3455,3455,0
20240117,120100,203353625,3455,3455,3455,3455,0
20240117,120000,203353625,3455,3455,3455,3455,0
20240117,115900,203353625,3455,3455,3455,3455,32
20240117,115800,203243065,3455,3455,3455,3455,293
20240117,115700,202230750,3455,3455,3455,3455,0
20240117,115600,202230750,3455,3455,3455,3455,0
20240117,115500,202230750,3455,3455,3455,3455,0
20240117,115400,202230750,3455,3455,3455,3455,0
20240117,115300,202230750,3455,3455,3455,3455,0
20240117,115200,202230750,3455,3455,3455,3455,0
20240117,115100,202230750,3455,3455,3455,3455,0
20240117,115000,202230750,3455,3455,3455,3455,0
20240117,114900,202230750,3455,3455,3455,3455,0
20240117,114800,202230750,3455,3455,3455,3455,0
20240117,114700,202230750,3455,3455,3455,3455,10
20240117,114600,202196200,3430,3430,3430,3430,0
20240117,114500,202196200,3430,3430,3430,3430,0
20240117,114400,202196200,3430,3430,3430,3430,106
20240117,114300,201832620,3430,3430,3430,3430,521
20240117,114200,200045590,3440,3440,3440,3440,557
20240117,114100,198129510,3440,3440,3440,3440,7
20240117,114000,198105430,3430,3430,3430,3430,100
20240117,113900,197762430,3430,3430,3430,3430,0
20240117,113800,197762430,3430,3430,3430,3430,0
20240117,113700,197762430,3430,3430,3430,3430,0
20240117,113600,197762430,3430,3430,3430,3430,0
20240117,113500,197762430,3430,3435,3435,3430,401
20240117,113400,196385590,3440,3435,3440,3435,111
20240117,113300,196003800,3440,3455,3455,3435,1363
20240117,113200,191311135,3450,3460,3460,3450,4104
20240117,113100,177134955,3460,3460,3460,3460,0
20240117,113000,177134955,3460,3460,3460,3460,0
20240117,112900,177134955,3460,3460,3460,3460,0
20240117,112800,177134955,3460,3470,3470,3460,6128
20240117,112700,155893530,3475,3475,3475,3475,0
20240117,112600,155893530,3475,3475,3475,3475,0
20240117,112500,155893530,3475,3475,3475,3475,0
20240117,112400,155893530,3475,3475,3475,3475,0
20240117,112300,155893530,3475,3475,3475,3475,0
20240117,112200,155893530,3475,3475,3475,3475,0
20240117,112100,155893530,3475,3475,3475,3475,0
20240117,112000,155893530,3475,3475,3475,3475,0
20240117,111900,155893530,3475,3475,3475,3475,0
20240117,111800,155893530,3475,3475,3475,3475,0
20240117,111700,155893530,3475,3475,3475,3475,0
20240117,111600,155893530,3475,3475,3475,3475,0
20240117,111500,155893530,3475,3475,3475,3475,2596
20240117,111400,146872430,3480,3480,3480,3480,0
20240117,111300,146872430,3480,3480,3480,3480,0
20240117,111200,146872430,3480,3480,3480,3480,0
20240117,111100,146872430,3480,3480,3480,3480,5
20240117,111000,146855030,3480,3480,3480,3480,0
20240117,110900,146855030,3480,3480,3480,3480,95
20240117,110800,146524430,3480,3480,3480,3480,0
20240117,110700,146524430,3480,3480,3480,3480,1000
20240117,110600,143044430,3485,3485,3485,3485,9
20240117,110500,143013065,3485,3485,3485,3485,0
20240117,110400,143013065,3485,3485,3485,3485,1
20240117,110300,143009580,3490,3490,3490,3490,0
20240117,110200,143009580,3490,3490,3490,3490,0
20240117,110100,143009580,3490,3490,3490,3490,0
20240117,110000,143009580,3490,3490,3490,3490,0
20240117,105900,143009580,3490,3490,3490,3490,0
20240117,105800,143009580,3490,3490,3490,3490,0
20240117,105700,143009580,3490,3490,3490,3490,0
20240117,105600,143009580,3490,3490,3490,3490,0
20240117,105500,143009580,3490,3490,3490,3490,0
20240117,105400,143009580,3490,3490,3490,3490,69
20240117,105300,142768770,3490,3490,3490,3490,0
20240117,105200,142768770,3490,3490,3490,3490,0
20240117,105100,142768770,3490,3490,3490,3490,0
20240117,105000,142768770,3490,3490,3490,3490,65
20240117,104900,142541920,3490,3490,3490,3490,0
20240117,104800,142541920,3490,3490,3490,3490,0
20240117,104700,142541920,3490,3490,3490,3490,0
20240117,104600,142541920,3490,3490,3490,3490,0
20240117,104500,142541920,3490,3490,3490,3490,0
20240117,104400,142541920,3490,3490,3490,3490,2
20240117,104300,142534940,3500,3500,3500,3500,0
20240117,104200,142534940,3500,3500,3500,3500,0
20240117,104100,142534940,3500,3500,3500,3500,0
20240117,104000,142534940,3500,3500,3500,3500,0
20240117,103900,142534940,3500,3500,3500,3500,20
20240117,103800,142464940,3505,3505,3505,3505,0
20240117,103700,142464940,3505,3505,3505,3505,0
20240117,103600,142464940,3505,3500,3505,3500,205
20240117,103500,141747430,3500,3500,3500,3500,0
20240117,103400,141747430,3500,3500,3500,3500,0
20240117,103300,141747430,3500,3500,3500,3500,920
20240117,103200,138527430,3500,3500,3500,3500,800
20240117,103100,135727430,3490,3490,3490,3490,0
20240117,103000,135727430,3490,3490,3490,3490,0
20240117,102900,135727430,3490,3490,3490,3490,0
20240117,102800,135727430,3490,3490,3490,3490,0
20240117,102700,135727430,3490,3490,3490,3490,60
20240117,102600,135518030,3490,3490,3490,3490,0
20240117,102500,135518030,3490,3490,3490,3490,0
20240117,102400,135518030,3490,3490,3490,3490,0
20240117,102300,135518030,3490,3490,3490,3490,0
20240117,102200,135518030,3490,3490,3490,3490,90
20240117,102100,135203930,3500,3500,3500,3500,18
20240117,102000,135140930,3500,3500,3500,3500,0
20240117,101900,135140930,3500,3500,3500,3500,0
20240117,101800,135140930,3500,3500,3500,3500,0
20240117,101700,135140930,3500,3500,3500,3500,1
20240117,101600,135137430,3485,3490,3490,3485,2291
20240117,101500,127147715,3490,3490,3490,3490,0
20240117,101400,127147715,3490,3490,3490,3490,143
20240117,101300,126648645,3490,3490,3490,3490,0
20240117,101200,126648645,3490,3490,3490,3490,41
20240117,101100,126505555,3505,3505,3505,3505,0
20240117,101000,126505555,3505,3505,3505,3505,0
20240117,100900,126505555,3505,3505,3505,3505,0
20240117,100800,126505555,3505,3500,3505,3485,31
20240117,100700,126397460,3510,3510,3510,3510,0
20240117,100600,126397460,3510,3510,3510,3510,0
20240117,100500,126397460,3510,3510,3510,3510,0
20240117,100400,126397460,3510,3510,3510,3510,0
20240117,100300,126397460,3510,3510,3510,3510,0
20240117,100200,126397460,3510,3510,3510,3510,10
20240117,100100,126362360,3510,3510,3510,3510,350
20240117,100000,125133860,3510,3510,3510,3510,0
20240117,095900,125133860,3510,3485,3510,3485,111
20240117,095800,124744525,3510,3490,3510,3490,1580
20240117,095700,119212305,3490,3490,3490,3490,0
20240117,095600,119212305,3490,3495,3495,3490,1500
20240117,095500,113977055,3510,3510,3510,3510,0
20240117,095400,113977055,3510,3510,3510,3510,0
20240117,095300,113977055,3510,3510,3510,3510,7
20240117,095200,113952485,3510,3510,3510,3510,2
20240117,095100,113945465,3515,3515,3515,3515,1
20240117,095000,113941950,3510,3510,3510,3510,50
20240117,094900,113766450,3500,3500,3500,3500,857
20240117,094800,110766950,3500,3500,3500,3500,31
20240117,094700,110658450,3500,3505,3515,3500,21
20240117,094600,110584750,3510,3510,3510,3510,311
20240117,094500,109493140,3515,3500,3515,3500,2690
20240117,094400,100051275,3500,3500,3500,3500,6
20240117,094300,100030275,3510,3505,3510,3505,33
20240117,094200,99914605,3510,3510,3510,3510,42
20240117,094100,99767185,3515,3515,3515,3515,1
20240117,094000,99763670,3510,3500,3510,3500,14
20240117,093900,99714590,3495,3490,3495,3490,167
20240117,093800,99131710,3485,3485,3485,3485,151
20240117,093700,98605475,3485,3475,3485,3475,9228
20240117,093600,66538155,3475,3475,3475,3475,0
20240117,093500,66538155,3475,3475,3475,3475,275
20240117,093400,65582530,3475,3475,3475,3475,0
20240117,093300,65582530,3475,3475,3475,3475,0
20240117,093200,65582530,3475,3485,3485,3475,7544
20240117,093100,39331925,3495,3495,3495,3495,0
20240117,093000,39331925,3495,3495,3495,3495,12
20240117,092900,39289985,3485,3485,3485,3485,0
20240117,092800,39289985,3485,3485,3485,3485,1000
20240117,092700,35804985,3485,3490,3490,3485,14
20240117,092600,35756175,3510,3510,3510,3510,695
20240117,092500,33316725,3515,3510,3515,3510,300
20240117,092400,32262795,3515,3515,3515,3515,0
20240117,092300,32262795,3515,3485,3515,3485,5
20240117,092200,32245280,3510,3510,3510,3510,500
20240117,092100,30490280,3510,3510,3510,3510,1
20240117,092000,30486770,3485,3485,3485,3485,0
20240117,091900,30486770,3485,3495,3495,3485,3151
20240117,091800,19489600,3515,3500,3515,3500,1496
20240117,091700,14253555,3520,3525,3525,3500,3
20240117,091600,14243010,3500,3525,3525,3500,2
20240117,091500,14235985,3500,3500,3500,3500,0
20240117,091400,14235985,3500,3500,3525,3500,362
20240117,091300,12968835,3500,3500,3500,3500,0
20240117,091200,12968835,3500,3500,3500,3500,0
20240117,091100,12968835,3500,3500,3500,3500,0
20240117,091000,12968835,3500,3500,3500,3500,0
20240117,090900,12968835,3500,3500,3500,3500,25
20240117,090800,12881335,3490,3495,3495,3490,100
20240117,090700,12532085,3490,3505,3505,3490,566
20240117,090600,10551845,3525,3525,3525,3525,1
20240117,090500,10548320,3510,3510,3510,3510,100
20240117,090400,10197320,3530,3530,3530,3530,0
20240117,090300,10197320,3530,3510,3530,3500,290
20240117,090200,9178105,3515,3515,3515,3515,5
20240117,090100,9160530,3510,3510,3510,3510,775
20240117,090000,6440280,3485,3485,3485,3485,1848