KissMeData/214390/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,204200,475799810,7640,7640,7640,7640,2599
20240115,204100,475799810,7640,7640,7640,7640,0
20240115,204000,475799810,7640,7640,7640,7640,0
20240115,203900,475799810,7640,7640,7640,7640,0
20240115,203800,475799810,7640,7640,7640,7640,0
20240115,203700,475799810,7640,7640,7640,7640,0
20240115,203600,475799810,7640,7640,7640,7640,0
20240115,203500,475799810,7640,7640,7640,7640,0
20240115,203400,475799810,7640,7640,7640,7640,0
20240115,203300,475799810,7640,7640,7640,7640,0
20240115,203200,475799810,7640,7640,7640,7640,0
20240115,203100,475799810,7640,7640,7640,7640,0
20240115,203000,475799810,7640,7640,7640,7640,0
20240115,202900,475799810,7640,7640,7640,7640,0
20240115,202800,475799810,7640,7640,7640,7640,0
20240115,202700,475799810,7640,7640,7640,7640,0
20240115,202600,475799810,7640,7640,7640,7640,0
20240115,202500,475799810,7640,7640,7640,7640,0
20240115,202400,475799810,7640,7640,7640,7640,0
20240115,202300,475799810,7640,7640,7640,7640,0
20240115,202200,475799810,7640,7640,7640,7640,0
20240115,202100,475799810,7640,7640,7640,7640,0
20240115,202000,475799810,7640,7640,7640,7640,0
20240115,201900,475799810,7640,7640,7640,7640,0
20240115,201800,475799810,7640,7640,7640,7640,0
20240115,201700,475799810,7640,7640,7640,7640,0
20240115,201600,475799810,7640,7640,7640,7640,0
20240115,201500,475799810,7640,7640,7640,7640,0
20240115,201400,475799810,7640,7640,7640,7640,0
20240115,201300,475799810,7640,7640,7640,7640,0
20240115,201200,475799810,7640,7640,7640,7640,2599
20240115,201100,475799810,7640,7640,7640,7640,0
20240115,201000,475799810,7640,7640,7640,7640,0
20240115,200900,475799810,7640,7640,7640,7640,0
20240115,200800,475799810,7640,7640,7640,7640,0
20240115,200700,475799810,7640,7640,7640,7640,0
20240115,200600,475799810,7640,7640,7640,7640,0
20240115,200500,475799810,7640,7640,7640,7640,0
20240115,200400,475799810,7640,7640,7640,7640,0
20240115,200300,475799810,7640,7640,7640,7640,0
20240115,200200,475799810,7640,7640,7640,7640,0
20240115,200100,475799810,7640,7640,7640,7640,0
20240115,200000,475799810,7640,7640,7640,7640,0
20240115,195900,475799810,7640,7640,7640,7640,0
20240115,195800,475799810,7640,7640,7640,7640,0
20240115,195700,475799810,7640,7640,7640,7640,0
20240115,195600,475799810,7640,7640,7640,7640,0
20240115,195500,475799810,7640,7640,7640,7640,0
20240115,195400,475799810,7640,7640,7640,7640,0
20240115,195300,475799810,7640,7640,7640,7640,0
20240115,195200,475799810,7640,7640,7640,7640,0
20240115,195100,475799810,7640,7640,7640,7640,0
20240115,195000,475799810,7640,7640,7640,7640,0
20240115,194900,475799810,7640,7640,7640,7640,0
20240115,194800,475799810,7640,7640,7640,7640,0
20240115,194700,475799810,7640,7640,7640,7640,0
20240115,194600,475799810,7640,7640,7640,7640,0
20240115,194500,475799810,7640,7640,7640,7640,0
20240115,194400,475799810,7640,7640,7640,7640,0
20240115,194300,475799810,7640,7640,7640,7640,0
20240115,194200,475799810,7640,7640,7640,7640,2599
20240115,194100,475799810,7640,7640,7640,7640,0
20240115,194000,475799810,7640,7640,7640,7640,0
20240115,193900,475799810,7640,7640,7640,7640,0
20240115,193800,475799810,7640,7640,7640,7640,0
20240115,193700,475799810,7640,7640,7640,7640,0
20240115,193600,475799810,7640,7640,7640,7640,0
20240115,193500,475799810,7640,7640,7640,7640,0
20240115,193400,475799810,7640,7640,7640,7640,0
20240115,193300,475799810,7640,7640,7640,7640,0
20240115,193200,475799810,7640,7640,7640,7640,0
20240115,193100,475799810,7640,7640,7640,7640,0
20240115,193000,475799810,7640,7640,7640,7640,0
20240115,192900,475799810,7640,7640,7640,7640,0
20240115,192800,475799810,7640,7640,7640,7640,0
20240115,192700,475799810,7640,7640,7640,7640,0
20240115,192600,475799810,7640,7640,7640,7640,0
20240115,192500,475799810,7640,7640,7640,7640,0
20240115,192400,475799810,7640,7640,7640,7640,0
20240115,192300,475799810,7640,7640,7640,7640,0
20240115,192200,475799810,7640,7640,7640,7640,0
20240115,192100,475799810,7640,7640,7640,7640,0
20240115,192000,475799810,7640,7640,7640,7640,0
20240115,191900,475799810,7640,7640,7640,7640,0
20240115,191800,475799810,7640,7640,7640,7640,0
20240115,191700,475799810,7640,7640,7640,7640,0
20240115,191600,475799810,7640,7640,7640,7640,0
20240115,191500,475799810,7640,7640,7640,7640,0
20240115,191400,475799810,7640,7640,7640,7640,0
20240115,191300,475799810,7640,7640,7640,7640,0
20240115,191200,475799810,7640,7640,7640,7640,2599
20240115,191100,475799810,7640,7640,7640,7640,0
20240115,191000,475799810,7640,7640,7640,7640,0
20240115,190900,475799810,7640,7640,7640,7640,0
20240115,190800,475799810,7640,7640,7640,7640,0
20240115,190700,475799810,7640,7640,7640,7640,0
20240115,190600,475799810,7640,7640,7640,7640,0
20240115,190500,475799810,7640,7640,7640,7640,0
20240115,190400,475799810,7640,7640,7640,7640,0
20240115,190300,475799810,7640,7640,7640,7640,0
20240115,190200,475799810,7640,7640,7640,7640,0
20240115,190100,475799810,7640,7640,7640,7640,0
20240115,190000,475799810,7640,7640,7640,7640,0
20240115,185900,475799810,7640,7640,7640,7640,0
20240115,185800,475799810,7640,7640,7640,7640,0
20240115,185700,475799810,7640,7640,7640,7640,0
20240115,185600,475799810,7640,7640,7640,7640,0
20240115,185500,475799810,7640,7640,7640,7640,0
20240115,185400,475799810,7640,7640,7640,7640,0
20240115,185300,475799810,7640,7640,7640,7640,0
20240115,185200,475799810,7640,7640,7640,7640,0
20240115,185100,475799810,7640,7640,7640,7640,0
20240115,185000,475799810,7640,7640,7640,7640,0
20240115,184900,475799810,7640,7640,7640,7640,0
20240115,184800,475799810,7640,7640,7640,7640,0
20240115,184700,475799810,7640,7640,7640,7640,0
20240115,184600,475799810,7640,7640,7640,7640,0
20240115,184500,475799810,7640,7640,7640,7640,0
20240115,184400,475799810,7640,7640,7640,7640,0
20240115,184300,475799810,7640,7640,7640,7640,0
20240115,184200,475799810,7640,7640,7640,7640,2599
20240115,184100,475799810,7640,7640,7640,7640,0
20240115,184000,475799810,7640,7640,7640,7640,0
20240115,183900,475799810,7640,7640,7640,7640,0
20240115,183800,475799810,7640,7640,7640,7640,0
20240115,183700,475799810,7640,7640,7640,7640,0
20240115,183600,475799810,7640,7640,7640,7640,0
20240115,183500,475799810,7640,7640,7640,7640,0
20240115,183400,475799810,7640,7640,7640,7640,0
20240115,183300,475799810,7640,7640,7640,7640,0
20240115,183200,475799810,7640,7640,7640,7640,0
20240115,183100,475799810,7640,7640,7640,7640,0
20240115,183000,475799810,7640,7640,7640,7640,0
20240115,182900,475799810,7640,7640,7640,7640,0
20240115,182800,475799810,7640,7640,7640,7640,0
20240115,182700,475799810,7640,7640,7640,7640,0
20240115,182600,475799810,7640,7640,7640,7640,0
20240115,182500,475799810,7640,7640,7640,7640,0
20240115,182400,475799810,7640,7640,7640,7640,0
20240115,182300,475799810,7640,7640,7640,7640,0
20240115,182200,475799810,7640,7640,7640,7640,0
20240115,182100,475799810,7640,7640,7640,7640,0
20240115,182000,475799810,7640,7640,7640,7640,0
20240115,181900,475799810,7640,7640,7640,7640,0
20240115,181800,475799810,7640,7640,7640,7640,0
20240115,181700,475799810,7640,7640,7640,7640,0
20240115,181600,475799810,7640,7640,7640,7640,0
20240115,181500,475799810,7640,7640,7640,7640,0
20240115,181400,475799810,7640,7640,7640,7640,0
20240115,181300,475799810,7640,7640,7640,7640,0
20240115,181200,475799810,7640,7640,7640,7640,2599
20240115,181100,475799810,7640,7640,7640,7640,0
20240115,181000,475799810,7640,7640,7640,7640,0
20240115,180900,475799810,7640,7640,7640,7640,0
20240115,180800,475799810,7640,7640,7640,7640,0
20240115,180700,475799810,7640,7640,7640,7640,0
20240115,180600,475799810,7640,7640,7640,7640,0
20240115,180500,475799810,7640,7640,7640,7640,0
20240115,180400,475799810,7640,7640,7640,7640,0
20240115,180300,475799810,7640,7640,7640,7640,0
20240115,180200,475799810,7640,7640,7640,7640,0
20240115,180100,475799810,7640,7640,7640,7640,0
20240115,180000,475799810,7640,7640,7640,7640,0
20240115,175900,475799810,7640,7640,7640,7640,0
20240115,175800,475799810,7640,7640,7640,7640,0
20240115,175700,475799810,7640,7640,7640,7640,0
20240115,175600,475799810,7640,7640,7640,7640,0
20240115,175500,475799810,7640,7640,7640,7640,0
20240115,175400,475799810,7640,7640,7640,7640,0
20240115,175300,475799810,7640,7640,7640,7640,0
20240115,175200,475799810,7640,7640,7640,7640,0
20240115,175100,475799810,7640,7640,7640,7640,0
20240115,175000,475799810,7640,7640,7640,7640,0
20240115,174900,475799810,7640,7640,7640,7640,0
20240115,174800,475799810,7640,7640,7640,7640,0
20240115,174700,475799810,7640,7640,7640,7640,0
20240115,174600,475799810,7640,7640,7640,7640,0
20240115,174500,475799810,7640,7640,7640,7640,0
20240115,174400,475799810,7640,7640,7640,7640,0
20240115,174300,475799810,7640,7640,7640,7640,0
20240115,174200,475799810,7640,7640,7640,7640,2599
20240115,174100,475799810,7640,7640,7640,7640,0
20240115,174000,475799810,7640,7640,7640,7640,0
20240115,173900,475799810,7640,7640,7640,7640,0
20240115,173800,475799810,7640,7640,7640,7640,0
20240115,173700,475799810,7640,7640,7640,7640,0
20240115,173600,475799810,7640,7640,7640,7640,0
20240115,173500,475799810,7640,7640,7640,7640,0
20240115,173400,475799810,7640,7640,7640,7640,0
20240115,173300,475799810,7640,7640,7640,7640,0
20240115,173200,475799810,7640,7640,7640,7640,0
20240115,173100,475799810,7640,7640,7640,7640,0
20240115,173000,475799810,7640,7640,7640,7640,0
20240115,172900,475799810,7640,7640,7640,7640,0
20240115,172800,475799810,7640,7640,7640,7640,0
20240115,172700,475799810,7640,7640,7640,7640,0
20240115,172600,475799810,7640,7640,7640,7640,0
20240115,172500,475799810,7640,7640,7640,7640,0
20240115,172400,475799810,7640,7640,7640,7640,0
20240115,172300,475799810,7640,7640,7640,7640,0
20240115,172200,475799810,7640,7640,7640,7640,0
20240115,172100,475799810,7640,7640,7640,7640,0
20240115,172000,475799810,7640,7640,7640,7640,0
20240115,171900,475799810,7640,7640,7640,7640,0
20240115,171800,475799810,7640,7640,7640,7640,0
20240115,171700,475799810,7640,7640,7640,7640,0
20240115,171600,475799810,7640,7640,7640,7640,0
20240115,171500,475799810,7640,7640,7640,7640,0
20240115,171400,475799810,7640,7640,7640,7640,0
20240115,171300,475799810,7640,7640,7640,7640,0
20240115,171200,475799810,7640,7640,7640,7640,2599
20240115,171100,475799810,7640,7640,7640,7640,0
20240115,171000,475799810,7640,7640,7640,7640,0
20240115,170900,475799810,7640,7640,7640,7640,0
20240115,170800,475799810,7640,7640,7640,7640,0
20240115,170700,475799810,7640,7640,7640,7640,0
20240115,170600,475799810,7640,7640,7640,7640,0
20240115,170500,475799810,7640,7640,7640,7640,0
20240115,170400,475799810,7640,7640,7640,7640,0
20240115,170300,475799810,7640,7640,7640,7640,0
20240115,170200,475799810,7640,7640,7640,7640,0
20240115,170100,475799810,7640,7640,7640,7640,0
20240115,170000,475799810,7640,7640,7640,7640,0
20240115,165900,475799810,7640,7640,7640,7640,0
20240115,165800,475799810,7640,7640,7640,7640,0
20240115,165700,475799810,7640,7640,7640,7640,0
20240115,165600,475799810,7640,7640,7640,7640,0
20240115,165500,475799810,7640,7640,7640,7640,0
20240115,165400,475799810,7640,7640,7640,7640,0
20240115,165300,475799810,7640,7640,7640,7640,0
20240115,165200,475799810,7640,7640,7640,7640,0
20240115,165100,475799810,7640,7640,7640,7640,0
20240115,165000,475799810,7640,7640,7640,7640,0
20240115,164900,475799810,7640,7640,7640,7640,0
20240115,164800,475799810,7640,7640,7640,7640,0
20240115,164700,475799810,7640,7640,7640,7640,0
20240115,164600,475799810,7640,7640,7640,7640,0
20240115,164500,475799810,7640,7640,7640,7640,0
20240115,164400,475799810,7640,7640,7640,7640,0
20240115,164300,475799810,7640,7640,7640,7640,0
20240115,164200,475799810,7640,7640,7640,7640,2599
20240115,164100,475799810,7640,7640,7640,7640,0
20240115,164000,475799810,7640,7640,7640,7640,0
20240115,163900,475799810,7640,7640,7640,7640,0
20240115,163800,475799810,7640,7640,7640,7640,0
20240115,163700,475799810,7640,7640,7640,7640,0
20240115,163600,475799810,7640,7640,7640,7640,0
20240115,163500,475799810,7640,7640,7640,7640,0
20240115,163400,475799810,7640,7640,7640,7640,0
20240115,163300,475799810,7640,7640,7640,7640,0
20240115,163200,475799810,7640,7640,7640,7640,0
20240115,163100,475799810,7640,7640,7640,7640,0
20240115,163000,475799810,7640,7640,7640,7640,0
20240115,162900,475799810,7640,7640,7640,7640,0
20240115,162800,475799810,7640,7640,7640,7640,0
20240115,162700,475799810,7640,7640,7640,7640,0
20240115,162600,475799810,7640,7640,7640,7640,0
20240115,162500,475799810,7640,7640,7640,7640,0
20240115,162400,475799810,7640,7640,7640,7640,0
20240115,162300,475799810,7640,7640,7640,7640,0
20240115,162200,475799810,7640,7640,7640,7640,0
20240115,162100,475799810,7640,7640,7640,7640,0
20240115,162000,475799810,7640,7640,7640,7640,0
20240115,161900,475799810,7640,7640,7640,7640,0
20240115,161800,475799810,7640,7640,7640,7640,0
20240115,161700,475799810,7640,7640,7640,7640,0
20240115,161600,475799810,7640,7640,7640,7640,0
20240115,161500,475799810,7640,7640,7640,7640,0
20240115,161400,475799810,7640,7640,7640,7640,0
20240115,161300,475799810,7640,7640,7640,7640,0
20240115,161200,475799810,7640,7640,7640,7640,2599
20240115,161100,475799810,7640,7640,7640,7640,0
20240115,161000,475799810,7640,7640,7640,7640,0
20240115,160900,475799810,7640,7640,7640,7640,0
20240115,160800,475799810,7640,7640,7640,7640,0
20240115,160700,475799810,7640,7640,7640,7640,0
20240115,160600,475799810,7640,7640,7640,7640,0
20240115,160500,475799810,7640,7640,7640,7640,0
20240115,160400,475799810,7640,7640,7640,7640,0
20240115,160300,475799810,7640,7640,7640,7640,0
20240115,160200,475799810,7640,7640,7640,7640,0
20240115,160100,475799810,7640,7640,7640,7640,0
20240115,160000,475799810,7640,7640,7640,7640,0
20240115,155900,475799810,7640,7640,7640,7640,0
20240115,155800,475799810,7640,7640,7640,7640,0
20240115,155700,475799810,7640,7640,7640,7640,0
20240115,155600,475799810,7640,7640,7640,7640,0
20240115,155500,475799810,7640,7640,7640,7640,0
20240115,155400,475799810,7640,7640,7640,7640,0
20240115,155300,475799810,7640,7640,7640,7640,0
20240115,155200,475799810,7640,7640,7640,7640,0
20240115,155100,475799810,7640,7640,7640,7640,0
20240115,155000,475799810,7640,7640,7640,7640,0
20240115,154900,475799810,7640,7640,7640,7640,0
20240115,154800,475799810,7640,7640,7640,7640,0
20240115,154700,475799810,7640,7640,7640,7640,0
20240115,154600,475799810,7640,7640,7640,7640,0
20240115,154500,475799810,7640,7640,7640,7640,0
20240115,154400,475799810,7640,7640,7640,7640,0
20240115,154300,475799810,7640,7640,7640,7640,0
20240115,154200,475799810,7640,7640,7640,7640,2599
20240115,154100,475799810,7640,7640,7640,7640,0
20240115,154000,475799810,7640,7640,7640,7640,0
20240115,153900,475799810,7640,7640,7640,7640,0
20240115,153800,475799810,7640,7640,7640,7640,0
20240115,153700,475799810,7640,7640,7640,7640,0
20240115,153600,475799810,7640,7640,7640,7640,0
20240115,153500,475799810,7640,7640,7640,7640,0
20240115,153400,475799810,7640,7640,7640,7640,0
20240115,153300,475799810,7640,7640,7640,7640,0
20240115,153200,475799810,7640,7640,7640,7640,0
20240115,153100,475799810,7640,7640,7640,7640,0
20240115,153000,475799810,7640,7640,7640,7640,2599
20240115,152900,455943450,7630,7630,7630,7630,0
20240115,152800,455943450,7630,7630,7630,7630,0
20240115,152700,455943450,7630,7630,7630,7630,0
20240115,152600,455943450,7630,7630,7630,7630,0
20240115,152500,455943450,7630,7630,7630,7630,0
20240115,152400,455943450,7630,7630,7630,7630,0
20240115,152300,455943450,7630,7630,7630,7630,0
20240115,152200,455943450,7630,7630,7630,7630,0
20240115,152100,455943450,7630,7630,7630,7630,0
20240115,152000,455943450,7630,7630,7630,7630,0
20240115,151900,455943450,7630,7630,7630,7630,0
20240115,151800,455943450,7630,7600,7630,7600,2274
20240115,151700,438651250,7620,7620,7620,7620,14
20240115,151600,438544570,7630,7630,7630,7630,546
20240115,151500,434378590,7630,7630,7630,7630,0
20240115,151400,434378590,7630,7630,7630,7630,67
20240115,151300,433867380,7610,7610,7610,7610,0
20240115,151200,433867380,7610,7650,7650,7610,118
20240115,151100,432964720,7640,7650,7650,7640,111
20240115,151000,432116580,7650,7600,7650,7600,15
20240115,150900,432001880,7650,7640,7650,7640,23
20240115,150800,431825960,7650,7640,7650,7640,121
20240115,150700,430901230,7640,7640,7640,7640,28
20240115,150600,430687310,7640,7640,7640,7640,16
20240115,150500,430565070,7630,7640,7640,7630,34
20240115,150400,430305470,7640,7640,7640,7640,24
20240115,150300,430122110,7640,7640,7640,7640,39
20240115,150200,429824150,7640,7640,7640,7640,33
20240115,150100,429572030,7640,7640,7640,7640,45
20240115,150000,429228230,7600,7600,7650,7600,15
20240115,145900,429113580,7650,7640,7650,7640,65
20240115,145800,428616380,7600,7600,7600,7600,1
20240115,145700,428608780,7640,7630,7640,7630,65
20240115,145600,428112460,7630,7630,7630,7630,40
20240115,145500,427807260,7630,7630,7630,7630,85
20240115,145400,427158710,7630,7600,7630,7600,95
20240115,145300,426434100,7600,7600,7600,7600,41
20240115,145200,426122500,7570,7570,7600,7570,52
20240115,145100,425727420,7560,7560,7560,7560,16
20240115,145000,425606460,7600,7600,7600,7600,0
20240115,144900,425606460,7600,7590,7600,7590,104
20240115,144800,424817090,7620,7620,7620,7620,0
20240115,144700,424817090,7620,7620,7620,7620,0
20240115,144600,424817090,7620,7620,7620,7620,3
20240115,144500,424794230,7620,7560,7620,7560,16
20240115,144400,424673150,7570,7570,7570,7570,101
20240115,144300,423908580,7570,7570,7630,7560,465
20240115,144200,420388380,7560,7570,7570,7560,239
20240115,144100,418581120,7610,7570,7610,7570,42
20240115,144000,418263140,7610,7580,7610,7560,231
20240115,143900,416513700,7630,7600,7630,7580,72
20240115,143800,415967860,7640,7640,7640,7580,1993
20240115,143700,400834420,7600,7620,7650,7600,5523
20240115,143600,358816620,7620,7610,7620,7610,124
20240115,143500,357872970,7650,7610,7650,7610,177
20240115,143400,356525960,7620,7630,7650,7620,1311
20240115,143300,346535970,7620,7630,7650,7620,395
20240115,143200,343524760,7650,7640,7650,7640,12
20240115,143100,343433050,7630,7630,7630,7630,40
20240115,143000,343127850,7630,7630,7630,7630,50
20240115,142900,342746350,7650,7650,7650,7650,0
20240115,142800,342746350,7650,7650,7650,7650,0
20240115,142700,342746350,7650,7650,7650,7650,1
20240115,142600,342738700,7640,7640,7640,7640,0
20240115,142500,342738700,7640,7640,7640,7640,1
20240115,142400,342731060,7640,7640,7640,7640,70
20240115,142300,342196260,7630,7630,7630,7630,800
20240115,142200,336092260,7640,7640,7640,7640,40
20240115,142100,335786660,7650,7650,7650,7650,11
20240115,142000,335702510,7630,7630,7630,7630,0
20240115,141900,335702510,7630,7630,7630,7630,130
20240115,141800,334710610,7650,7650,7650,7650,0
20240115,141700,334710610,7650,7650,7650,7650,0
20240115,141600,334710610,7650,7660,7660,7650,11
20240115,141500,334626450,7660,7660,7660,7660,1
20240115,141400,334618790,7660,7660,7660,7660,1
20240115,141300,334611130,7620,7620,7620,7620,0
20240115,141200,334611130,7620,7620,7620,7620,27
20240115,141100,334405390,7630,7630,7630,7630,0
20240115,141000,334405390,7630,7630,7630,7630,0
20240115,140900,334405390,7630,7630,7630,7630,0
20240115,140800,334405390,7630,7630,7630,7630,0
20240115,140700,334405390,7630,7630,7630,7630,621
20240115,140600,329667160,7630,7630,7630,7630,0
20240115,140500,329667160,7630,7630,7630,7630,0
20240115,140400,329667160,7630,7630,7630,7630,0
20240115,140300,329667160,7630,7630,7630,7630,0
20240115,140200,329667160,7630,7630,7630,7630,0
20240115,140100,329667160,7630,7630,7630,7630,50
20240115,140000,329285660,7660,7660,7660,7660,13
20240115,135900,329186080,7640,7640,7640,7640,0
20240115,135800,329186080,7640,7640,7640,7640,0
20240115,135700,329186080,7640,7640,7640,7640,0
20240115,135600,329186080,7640,7640,7640,7640,6
20240115,135500,329140240,7640,7640,7640,7640,0
20240115,135400,329140240,7640,7640,7640,7640,0
20240115,135300,329140240,7640,7640,7640,7640,0
20240115,135200,329140240,7640,7640,7640,7640,1
20240115,135100,329132600,7640,7640,7640,7640,1
20240115,135000,329124960,7640,7640,7640,7640,3
20240115,134900,329102040,7630,7630,7630,7630,0
20240115,134800,329102040,7630,7630,7630,7630,23
20240115,134700,328926550,7630,7630,7630,7630,5
20240115,134600,328888400,7630,7630,7630,7630,0
20240115,134500,328888400,7630,7630,7630,7630,0
20240115,134400,328888400,7630,7630,7630,7630,0
20240115,134300,328888400,7630,7620,7630,7620,59
20240115,134200,328438370,7630,7630,7630,7630,19
20240115,134100,328293400,7630,7630,7630,7630,0
20240115,134000,328293400,7630,7630,7630,7630,0
20240115,133900,328293400,7630,7630,7630,7630,14
20240115,133800,328186580,7630,7630,7630,7630,0
20240115,133700,328186580,7630,7630,7630,7630,0
20240115,133600,328186580,7630,7630,7630,7630,1
20240115,133500,328178950,7630,7630,7630,7630,0
20240115,133400,328178950,7630,7630,7630,7630,0
20240115,133300,328178950,7630,7630,7630,7630,0
20240115,133200,328178950,7630,7630,7630,7630,0
20240115,133100,328178950,7630,7630,7630,7630,14
20240115,133000,328072130,7630,7630,7630,7630,3
20240115,132900,328049240,7630,7630,7630,7630,432
20240115,132800,324753080,7640,7640,7640,7640,26
20240115,132700,324554440,7650,7650,7650,7650,0
20240115,132600,324554440,7650,7650,7650,7650,0
20240115,132500,324554440,7650,7650,7650,7650,0
20240115,132400,324554440,7650,7650,7650,7650,0
20240115,132300,324554440,7650,7650,7650,7650,0
20240115,132200,324554440,7650,7650,7650,7650,0
20240115,132100,324554440,7650,7650,7650,7650,127
20240115,132000,323582890,7630,7630,7630,7630,0
20240115,131900,323582890,7630,7630,7630,7630,0
20240115,131800,323582890,7630,7630,7630,7630,100
20240115,131700,322819890,7660,7660,7660,7660,0
20240115,131600,322819890,7660,7660,7660,7660,0
20240115,131500,322819890,7660,7660,7660,7660,11
20240115,131400,322735630,7630,7630,7630,7630,30
20240115,131300,322506730,7660,7660,7660,7660,10
20240115,131200,322430130,7660,7660,7660,7660,0
20240115,131100,322430130,7660,7660,7660,7660,37
20240115,131000,322146710,7660,7660,7660,7660,1
20240115,130900,322139050,7640,7640,7640,7640,98
20240115,130800,321390330,7640,7640,7640,7640,0
20240115,130700,321390330,7640,7640,7640,7640,0
20240115,130600,321390330,7640,7640,7640,7640,0
20240115,130500,321390330,7640,7640,7640,7640,0
20240115,130400,321390330,7640,7640,7640,7640,0
20240115,130300,321390330,7640,7640,7640,7640,0
20240115,130200,321390330,7640,7640,7640,7640,0
20240115,130100,321390330,7640,7660,7660,7640,482
20240115,130000,317698230,7630,7630,7630,7630,2
20240115,125900,317682970,7650,7630,7650,7630,151
20240115,125800,316527840,7630,7630,7630,7630,0
20240115,125700,316527840,7630,7630,7630,7630,0
20240115,125600,316527840,7630,7630,7630,7630,0
20240115,125500,316527840,7630,7630,7630,7630,9
20240115,125400,316459170,7620,7620,7620,7620,0
20240115,125300,316459170,7620,7620,7620,7620,0
20240115,125200,316459170,7620,7620,7620,7620,40
20240115,125100,316154370,7630,7630,7630,7630,642
20240115,125000,311255910,7640,7640,7640,7640,446
20240115,124900,307848470,7640,7640,7640,7640,0
20240115,124800,307848470,7640,7640,7640,7640,0
20240115,124700,307848470,7640,7640,7640,7640,0
20240115,124600,307848470,7640,7640,7640,7640,100
20240115,124500,307084470,7640,7640,7640,7640,0
20240115,124400,307084470,7640,7640,7640,7640,0
20240115,124300,307084470,7640,7640,7640,7640,0
20240115,124200,307084470,7640,7640,7640,7640,0
20240115,124100,307084470,7640,7640,7640,7640,557
20240115,124000,302828990,7650,7650,7650,7650,12
20240115,123900,302737190,7650,7650,7650,7650,6
20240115,123800,302691290,7650,7650,7650,7650,0
20240115,123700,302691290,7650,7650,7650,7650,0
20240115,123600,302691290,7650,7650,7650,7650,518
20240115,123500,298728590,7650,7650,7650,7650,5
20240115,123400,298690340,7650,7650,7650,7650,0
20240115,123300,298690340,7650,7650,7650,7650,177
20240115,123200,297336290,7650,7650,7650,7650,0
20240115,123100,297336290,7650,7650,7650,7650,92
20240115,123000,296632490,7650,7650,7650,7650,1
20240115,122900,296624840,7650,7650,7650,7650,1
20240115,122800,296617190,7650,7650,7650,7650,1
20240115,122700,296609540,7650,7650,7650,7650,3
20240115,122600,296586590,7650,7650,7650,7650,1
20240115,122500,296578940,7650,7650,7650,7650,1
20240115,122400,296571290,7650,7650,7650,7650,1
20240115,122300,296563640,7650,7660,7670,7650,16
20240115,122200,296441080,7660,7670,7670,7660,10
20240115,122100,296364390,7670,7670,7670,7670,1
20240115,122000,296356720,7660,7660,7660,7660,1
20240115,121900,296349060,7660,7660,7660,7660,10
20240115,121800,296272460,7660,7660,7660,7660,2
20240115,121700,296257140,7660,7660,7660,7660,1
20240115,121600,296249480,7660,7660,7660,7660,1
20240115,121500,296241820,7660,7660,7660,7660,1
20240115,121400,296234160,7660,7660,7660,7660,2
20240115,121300,296218840,7660,7660,7660,7660,1
20240115,121200,296211180,7660,7660,7660,7660,1
20240115,121100,296203520,7660,7660,7660,7660,1
20240115,121000,296195860,7660,7660,7660,7660,2
20240115,120900,296180540,7660,7660,7660,7660,2
20240115,120800,296165220,7650,7670,7670,7650,254
20240115,120700,294217060,7650,7650,7650,7650,111
20240115,120600,293367910,7650,7650,7650,7650,2
20240115,120500,293352610,7650,7650,7650,7650,1
20240115,120400,293344960,7650,7650,7650,7650,1
20240115,120300,293337310,7650,7650,7650,7650,1
20240115,120200,293329660,7650,7650,7650,7650,109
20240115,120100,292495810,7650,7650,7650,7650,2
20240115,120000,292480510,7650,7650,7650,7650,1
20240115,115900,292472860,7650,7650,7650,7650,8
20240115,115800,292411660,7650,7650,7650,7650,0
20240115,115700,292411660,7650,7650,7650,7650,0
20240115,115600,292411660,7650,7650,7650,7650,0
20240115,115500,292411660,7650,7660,7660,7650,1168
20240115,115400,283475860,7660,7660,7660,7660,102
20240115,115300,282694540,7660,7660,7660,7660,1
20240115,115200,282686880,7660,7660,7660,7660,1
20240115,115100,282679220,7670,7660,7670,7660,2
20240115,115000,282663890,7660,7660,7660,7660,2
20240115,114900,282648570,7660,7660,7660,7660,1
20240115,114800,282640910,7660,7660,7660,7660,1
20240115,114700,282633250,7660,7660,7660,7660,1
20240115,114600,282625590,7680,7660,7680,7660,20
20240115,114500,282472070,7660,7660,7660,7660,4
20240115,114400,282441430,7660,7660,7660,7660,1
20240115,114300,282433770,7660,7660,7660,7660,1
20240115,114200,282426110,7680,7680,7680,7680,0
20240115,114100,282426110,7680,7680,7680,7680,0
20240115,114000,282426110,7680,7680,7680,7680,0
20240115,113900,282426110,7680,7660,7680,7660,118
20240115,113800,281521910,7660,7660,7660,7660,1
20240115,113700,281514250,7660,7660,7660,7660,20
20240115,113600,281361050,7640,7640,7640,7640,0
20240115,113500,281361050,7640,7640,7640,7640,0
20240115,113400,281361050,7640,7640,7640,7640,0
20240115,113300,281361050,7640,7640,7640,7640,0
20240115,113200,281361050,7640,7640,7640,7640,0
20240115,113100,281361050,7640,7640,7640,7640,0
20240115,113000,281361050,7640,7640,7640,7640,11
20240115,112900,281277010,7680,7680,7680,7680,0
20240115,112800,281277010,7680,7680,7680,7680,0
20240115,112700,281277010,7680,7680,7680,7680,0
20240115,112600,281277010,7680,7680,7680,7680,10
20240115,112500,281200210,7640,7640,7640,7640,0
20240115,112400,281200210,7640,7640,7640,7640,0
20240115,112300,281200210,7640,7640,7640,7640,0
20240115,112200,281200210,7640,7660,7660,7640,1013
20240115,112100,273448830,7660,7660,7660,7660,0
20240115,112000,273448830,7660,7660,7660,7660,1
20240115,111900,273441170,7660,7660,7660,7660,2
20240115,111800,273425850,7660,7660,7660,7660,1
20240115,111700,273418190,7660,7660,7660,7660,1083
20240115,111600,265122410,7670,7670,7670,7670,16
20240115,111500,264999690,7670,7680,7680,7670,2229
20240115,111400,247898450,7680,7680,7680,7680,1
20240115,111300,247890770,7680,7680,7680,7680,174
20240115,111200,246554450,7680,7680,7680,7680,0
20240115,111100,246554450,7680,7680,7680,7680,0
20240115,111000,246554450,7680,7680,7680,7680,0
20240115,110900,246554450,7680,7690,7690,7680,1054
20240115,110800,238455870,7700,7700,7700,7700,0
20240115,110700,238455870,7700,7700,7700,7700,0
20240115,110600,238455870,7700,7690,7700,7690,83
20240115,110500,237816800,7690,7690,7690,7690,0
20240115,110400,237816800,7690,7690,7690,7690,0
20240115,110300,237816800,7690,7690,7690,7690,5
20240115,110200,237778350,7720,7720,7720,7720,0
20240115,110100,237778350,7720,7720,7720,7720,0
20240115,110000,237778350,7720,7720,7720,7720,34
20240115,105900,237515870,7680,7680,7680,7680,65
20240115,105800,237016670,7690,7710,7710,7690,1031
20240115,105700,229078180,7720,7720,7720,7720,0
20240115,105600,229078180,7720,7720,7720,7720,0
20240115,105500,229078180,7720,7720,7720,7720,1
20240115,105400,229070460,7710,7710,7710,7710,0
20240115,105300,229070460,7710,7710,7710,7710,0
20240115,105200,229070460,7710,7710,7710,7710,106
20240115,105100,228253200,7710,7710,7710,7710,0
20240115,105000,228253200,7710,7710,7710,7710,0
20240115,104900,228253200,7710,7710,7710,7710,0
20240115,104800,228253200,7710,7710,7710,7710,0
20240115,104700,228253200,7710,7720,7720,7710,107
20240115,104600,227427850,7720,7720,7720,7720,32
20240115,104500,227180810,7720,7720,7720,7720,0
20240115,104400,227180810,7720,7720,7720,7720,712
20240115,104300,221684170,7720,7720,7720,7720,0
20240115,104200,221684170,7720,7720,7720,7720,0
20240115,104100,221684170,7720,7720,7720,7720,0
20240115,104000,221684170,7720,7720,7720,7720,10
20240115,103900,221606970,7720,7720,7720,7720,3
20240115,103800,221583810,7720,7720,7720,7720,0
20240115,103700,221583810,7720,7720,7720,7720,0
20240115,103600,221583810,7720,7720,7720,7720,0
20240115,103500,221583810,7720,7720,7720,7720,0
20240115,103400,221583810,7720,7730,7730,7720,262
20240115,103300,219560670,7720,7720,7720,7720,288
20240115,103200,217337310,7740,7740,7740,7740,680
20240115,103100,212074110,7740,7740,7740,7740,137
20240115,103000,211013730,7780,7780,7780,7780,5
20240115,102900,210974830,7780,7780,7780,7780,1204
20240115,102800,201607710,7780,7780,7780,7780,147
20240115,102700,200464050,7730,7730,7730,7730,0
20240115,102600,200464050,7730,7730,7730,7730,0
20240115,102500,200464050,7730,7730,7730,7730,0
20240115,102400,200464050,7730,7730,7730,7730,0
20240115,102300,200464050,7730,7730,7730,7730,0
20240115,102200,200464050,7730,7730,7730,7730,0
20240115,102100,200464050,7730,7730,7730,7730,0
20240115,102000,200464050,7730,7730,7730,7730,482
20240115,101900,196738190,7730,7730,7730,7730,385
20240115,101800,193762140,7790,7790,7790,7790,22
20240115,101700,193590760,7790,7790,7790,7790,1
20240115,101600,193582970,7730,7730,7730,7730,0
20240115,101500,193582970,7730,7730,7730,7730,0
20240115,101400,193582970,7730,7730,7730,7730,0
20240115,101300,193582970,7730,7730,7730,7730,0
20240115,101200,193582970,7730,7730,7730,7730,0
20240115,101100,193582970,7730,7730,7730,7730,0
20240115,101000,193582970,7730,7730,7730,7730,0
20240115,100900,193582970,7730,7730,7730,7730,0
20240115,100800,193582970,7730,7730,7730,7730,0
20240115,100700,193582970,7730,7730,7730,7730,0
20240115,100600,193582970,7730,7750,7750,7730,1349
20240115,100500,183153320,7750,7760,7760,7750,900
20240115,100400,176175710,7760,7760,7760,7760,0
20240115,100300,176175710,7760,7760,7760,7760,0
20240115,100200,176175710,7760,7760,7760,7760,0
20240115,100100,176175710,7760,7760,7760,7760,0
20240115,100000,176175710,7760,7760,7760,7760,0
20240115,095900,176175710,7760,7760,7760,7760,0
20240115,095800,176175710,7760,7760,7760,7760,0
20240115,095700,176175710,7760,7760,7760,7760,0
20240115,095600,176175710,7760,7760,7760,7760,0
20240115,095500,176175710,7760,7760,7760,7760,0
20240115,095400,176175710,7760,7760,7760,7760,0
20240115,095300,176175710,7760,7760,7760,7760,0
20240115,095200,176175710,7760,7760,7760,7760,0
20240115,095100,176175710,7760,7760,7760,7760,0
20240115,095000,176175710,7760,7760,7760,7760,0
20240115,094900,176175710,7760,7760,7760,7760,0
20240115,094800,176175710,7760,7760,7760,7760,20
20240115,094700,176020510,7770,7770,7770,7770,500
20240115,094600,172135510,7770,7800,7800,7770,201
20240115,094500,170573710,7770,7770,7770,7770,53
20240115,094400,170161900,7760,7760,7760,7760,0
20240115,094300,170161900,7760,7760,7760,7760,0
20240115,094200,170161900,7760,7760,7760,7760,0
20240115,094100,170161900,7760,7760,7760,7760,0
20240115,094000,170161900,7760,7760,7760,7760,500
20240115,093900,166281900,7760,7760,7760,7760,0
20240115,093800,166281900,7760,7760,7760,7760,0
20240115,093700,166281900,7760,7760,7760,7760,0
20240115,093600,166281900,7760,7760,7760,7760,300
20240115,093500,163953900,7800,7800,7800,7800,0
20240115,093400,163953900,7800,7770,7800,7760,82
20240115,093300,163315840,7760,7760,7760,7760,14
20240115,093200,163207200,7810,7810,7810,7810,37
20240115,093100,162918230,7810,7810,7810,7810,64
20240115,093000,162418390,7810,7810,7810,7810,5
20240115,092900,162379340,7800,7800,7800,7800,59
20240115,092800,161919140,7750,7750,7750,7750,2
20240115,092700,161903640,7770,7770,7770,7770,0
20240115,092600,161903640,7770,7770,7770,7770,0
20240115,092500,161903640,7770,7770,7770,7770,0
20240115,092400,161903640,7770,7770,7770,7770,0
20240115,092300,161903640,7770,7770,7770,7770,150
20240115,092200,160738140,7780,7780,7780,7780,370
20240115,092100,157859540,7800,7800,7800,7800,0
20240115,092000,157859540,7800,7800,7800,7800,100
20240115,091900,157079540,7800,7800,7800,7800,307
20240115,091800,154684940,7800,7800,7800,7800,0
20240115,091700,154684940,7800,7800,7800,7800,100
20240115,091600,153904940,7800,7800,7800,7800,22
20240115,091500,153733340,7800,7830,7830,7800,185
20240115,091400,152290220,7830,7830,7830,7830,328
20240115,091300,149721980,7830,7820,7830,7820,371
20240115,091200,146817840,7800,7780,7820,7710,605
20240115,091100,142110110,7760,7760,7760,7760,364
20240115,091000,139285470,7760,7760,7760,7760,83
20240115,090900,138641390,7760,7770,7770,7760,314
20240115,090800,136204270,7760,7700,7760,7700,1688
20240115,090700,123181170,7700,7700,7700,7700,42
20240115,090600,122857770,7680,7680,7700,7670,1877
20240115,090500,108428390,7680,7680,7680,7680,80
20240115,090400,107813990,7680,7720,7720,7680,388
20240115,090300,104821110,7720,7720,7720,7720,450
20240115,090200,101347110,7740,7670,7740,7670,8204
20240115,090100,38238430,7610,7640,7640,7610,1850
20240115,090000,24129450,7640,7660,7660,7620,3152