KissMeData/241770/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,205100,14051180,8980,8980,8980,8980,3
20240116,205000,14051180,8980,8980,8980,8980,0
20240116,204900,14051180,8980,8980,8980,8980,0
20240116,204800,14051180,8980,8980,8980,8980,0
20240116,204700,14051180,8980,8980,8980,8980,0
20240116,204600,14051180,8980,8980,8980,8980,0
20240116,204500,14051180,8980,8980,8980,8980,0
20240116,204400,14051180,8980,8980,8980,8980,0
20240116,204300,14051180,8980,8980,8980,8980,0
20240116,204200,14051180,8980,8980,8980,8980,0
20240116,204100,14051180,8980,8980,8980,8980,0
20240116,204000,14051180,8980,8980,8980,8980,0
20240116,203900,14051180,8980,8980,8980,8980,0
20240116,203800,14051180,8980,8980,8980,8980,0
20240116,203700,14051180,8980,8980,8980,8980,0
20240116,203600,14051180,8980,8980,8980,8980,0
20240116,203500,14051180,8980,8980,8980,8980,0
20240116,203400,14051180,8980,8980,8980,8980,0
20240116,203300,14051180,8980,8980,8980,8980,0
20240116,203200,14051180,8980,8980,8980,8980,0
20240116,203100,14051180,8980,8980,8980,8980,0
20240116,203000,14051180,8980,8980,8980,8980,0
20240116,202900,14051180,8980,8980,8980,8980,0
20240116,202800,14051180,8980,8980,8980,8980,0
20240116,202700,14051180,8980,8980,8980,8980,0
20240116,202600,14051180,8980,8980,8980,8980,0
20240116,202500,14051180,8980,8980,8980,8980,0
20240116,202400,14051180,8980,8980,8980,8980,0
20240116,202300,14051180,8980,8980,8980,8980,0
20240116,202200,14051180,8980,8980,8980,8980,0
20240116,202100,14051180,8980,8980,8980,8980,3
20240116,202000,14051180,8980,8980,8980,8980,0
20240116,201900,14051180,8980,8980,8980,8980,0
20240116,201800,14051180,8980,8980,8980,8980,0
20240116,201700,14051180,8980,8980,8980,8980,0
20240116,201600,14051180,8980,8980,8980,8980,0
20240116,201500,14051180,8980,8980,8980,8980,0
20240116,201400,14051180,8980,8980,8980,8980,0
20240116,201300,14051180,8980,8980,8980,8980,0
20240116,201200,14051180,8980,8980,8980,8980,0
20240116,201100,14051180,8980,8980,8980,8980,0
20240116,201000,14051180,8980,8980,8980,8980,0
20240116,200900,14051180,8980,8980,8980,8980,0
20240116,200800,14051180,8980,8980,8980,8980,0
20240116,200700,14051180,8980,8980,8980,8980,0
20240116,200600,14051180,8980,8980,8980,8980,0
20240116,200500,14051180,8980,8980,8980,8980,0
20240116,200400,14051180,8980,8980,8980,8980,0
20240116,200300,14051180,8980,8980,8980,8980,0
20240116,200200,14051180,8980,8980,8980,8980,0
20240116,200100,14051180,8980,8980,8980,8980,0
20240116,200000,14051180,8980,8980,8980,8980,0
20240116,195900,14051180,8980,8980,8980,8980,0
20240116,195800,14051180,8980,8980,8980,8980,0
20240116,195700,14051180,8980,8980,8980,8980,0
20240116,195600,14051180,8980,8980,8980,8980,0
20240116,195500,14051180,8980,8980,8980,8980,0
20240116,195400,14051180,8980,8980,8980,8980,0
20240116,195300,14051180,8980,8980,8980,8980,0
20240116,195200,14051180,8980,8980,8980,8980,0
20240116,195100,14051180,8980,8980,8980,8980,3
20240116,195000,14051180,8980,8980,8980,8980,0
20240116,194900,14051180,8980,8980,8980,8980,0
20240116,194800,14051180,8980,8980,8980,8980,0
20240116,194700,14051180,8980,8980,8980,8980,0
20240116,194600,14051180,8980,8980,8980,8980,0
20240116,194500,14051180,8980,8980,8980,8980,0
20240116,194400,14051180,8980,8980,8980,8980,0
20240116,194300,14051180,8980,8980,8980,8980,0
20240116,194200,14051180,8980,8980,8980,8980,0
20240116,194100,14051180,8980,8980,8980,8980,0
20240116,194000,14051180,8980,8980,8980,8980,0
20240116,193900,14051180,8980,8980,8980,8980,0
20240116,193800,14051180,8980,8980,8980,8980,0
20240116,193700,14051180,8980,8980,8980,8980,0
20240116,193600,14051180,8980,8980,8980,8980,0
20240116,193500,14051180,8980,8980,8980,8980,0
20240116,193400,14051180,8980,8980,8980,8980,0
20240116,193300,14051180,8980,8980,8980,8980,0
20240116,193200,14051180,8980,8980,8980,8980,0
20240116,193100,14051180,8980,8980,8980,8980,0
20240116,193000,14051180,8980,8980,8980,8980,0
20240116,192900,14051180,8980,8980,8980,8980,0
20240116,192800,14051180,8980,8980,8980,8980,0
20240116,192700,14051180,8980,8980,8980,8980,0
20240116,192600,14051180,8980,8980,8980,8980,0
20240116,192500,14051180,8980,8980,8980,8980,0
20240116,192400,14051180,8980,8980,8980,8980,0
20240116,192300,14051180,8980,8980,8980,8980,0
20240116,192200,14051180,8980,8980,8980,8980,0
20240116,192100,14051180,8980,8980,8980,8980,3
20240116,192000,14051180,8980,8980,8980,8980,0
20240116,191900,14051180,8980,8980,8980,8980,0
20240116,191800,14051180,8980,8980,8980,8980,0
20240116,191700,14051180,8980,8980,8980,8980,0
20240116,191600,14051180,8980,8980,8980,8980,0
20240116,191500,14051180,8980,8980,8980,8980,0
20240116,191400,14051180,8980,8980,8980,8980,0
20240116,191300,14051180,8980,8980,8980,8980,0
20240116,191200,14051180,8980,8980,8980,8980,0
20240116,191100,14051180,8980,8980,8980,8980,0
20240116,191000,14051180,8980,8980,8980,8980,0
20240116,190900,14051180,8980,8980,8980,8980,0
20240116,190800,14051180,8980,8980,8980,8980,0
20240116,190700,14051180,8980,8980,8980,8980,0
20240116,190600,14051180,8980,8980,8980,8980,0
20240116,190500,14051180,8980,8980,8980,8980,0
20240116,190400,14051180,8980,8980,8980,8980,0
20240116,190300,14051180,8980,8980,8980,8980,0
20240116,190200,14051180,8980,8980,8980,8980,0
20240116,190100,14051180,8980,8980,8980,8980,0
20240116,190000,14051180,8980,8980,8980,8980,0
20240116,185900,14051180,8980,8980,8980,8980,0
20240116,185800,14051180,8980,8980,8980,8980,0
20240116,185700,14051180,8980,8980,8980,8980,0
20240116,185600,14051180,8980,8980,8980,8980,0
20240116,185500,14051180,8980,8980,8980,8980,0
20240116,185400,14051180,8980,8980,8980,8980,0
20240116,185300,14051180,8980,8980,8980,8980,0
20240116,185200,14051180,8980,8980,8980,8980,0
20240116,185100,14051180,8980,8980,8980,8980,3
20240116,185000,14051180,8980,8980,8980,8980,0
20240116,184900,14051180,8980,8980,8980,8980,0
20240116,184800,14051180,8980,8980,8980,8980,0
20240116,184700,14051180,8980,8980,8980,8980,0
20240116,184600,14051180,8980,8980,8980,8980,0
20240116,184500,14051180,8980,8980,8980,8980,0
20240116,184400,14051180,8980,8980,8980,8980,0
20240116,184300,14051180,8980,8980,8980,8980,0
20240116,184200,14051180,8980,8980,8980,8980,0
20240116,184100,14051180,8980,8980,8980,8980,0
20240116,184000,14051180,8980,8980,8980,8980,0
20240116,183900,14051180,8980,8980,8980,8980,0
20240116,183800,14051180,8980,8980,8980,8980,0
20240116,183700,14051180,8980,8980,8980,8980,0
20240116,183600,14051180,8980,8980,8980,8980,0
20240116,183500,14051180,8980,8980,8980,8980,0
20240116,183400,14051180,8980,8980,8980,8980,0
20240116,183300,14051180,8980,8980,8980,8980,0
20240116,183200,14051180,8980,8980,8980,8980,0
20240116,183100,14051180,8980,8980,8980,8980,0
20240116,183000,14051180,8980,8980,8980,8980,0
20240116,182900,14051180,8980,8980,8980,8980,0
20240116,182800,14051180,8980,8980,8980,8980,0
20240116,182700,14051180,8980,8980,8980,8980,0
20240116,182600,14051180,8980,8980,8980,8980,0
20240116,182500,14051180,8980,8980,8980,8980,0
20240116,182400,14051180,8980,8980,8980,8980,0
20240116,182300,14051180,8980,8980,8980,8980,0
20240116,182200,14051180,8980,8980,8980,8980,0
20240116,182100,14051180,8980,8980,8980,8980,3
20240116,182000,14051180,8980,8980,8980,8980,0
20240116,181900,14051180,8980,8980,8980,8980,0
20240116,181800,14051180,8980,8980,8980,8980,0
20240116,181700,14051180,8980,8980,8980,8980,0
20240116,181600,14051180,8980,8980,8980,8980,0
20240116,181500,14051180,8980,8980,8980,8980,0
20240116,181400,14051180,8980,8980,8980,8980,0
20240116,181300,14051180,8980,8980,8980,8980,0
20240116,181200,14051180,8980,8980,8980,8980,0
20240116,181100,14051180,8980,8980,8980,8980,0
20240116,181000,14051180,8980,8980,8980,8980,0
20240116,180900,14051180,8980,8980,8980,8980,0
20240116,180800,14051180,8980,8980,8980,8980,0
20240116,180700,14051180,8980,8980,8980,8980,0
20240116,180600,14051180,8980,8980,8980,8980,0
20240116,180500,14051180,8980,8980,8980,8980,0
20240116,180400,14051180,8980,8980,8980,8980,0
20240116,180300,14051180,8980,8980,8980,8980,0
20240116,180200,14051180,8980,8980,8980,8980,0
20240116,180100,14051180,8980,8980,8980,8980,0
20240116,180000,14051180,8980,8980,8980,8980,0
20240116,175900,14051180,8980,8980,8980,8980,0
20240116,175800,14051180,8980,8980,8980,8980,0
20240116,175700,14051180,8980,8980,8980,8980,0
20240116,175600,14051180,8980,8980,8980,8980,0
20240116,175500,14051180,8980,8980,8980,8980,0
20240116,175400,14051180,8980,8980,8980,8980,0
20240116,175300,14051180,8980,8980,8980,8980,0
20240116,175200,14051180,8980,8980,8980,8980,0
20240116,175100,14051180,8980,8980,8980,8980,3
20240116,175000,14051180,8980,8980,8980,8980,0
20240116,174900,14051180,8980,8980,8980,8980,0
20240116,174800,14051180,8980,8980,8980,8980,0
20240116,174700,14051180,8980,8980,8980,8980,0
20240116,174600,14051180,8980,8980,8980,8980,0
20240116,174500,14051180,8980,8980,8980,8980,0
20240116,174400,14051180,8980,8980,8980,8980,0
20240116,174300,14051180,8980,8980,8980,8980,0
20240116,174200,14051180,8980,8980,8980,8980,0
20240116,174100,14051180,8980,8980,8980,8980,0
20240116,174000,14051180,8980,8980,8980,8980,0
20240116,173900,14051180,8980,8980,8980,8980,0
20240116,173800,14051180,8980,8980,8980,8980,0
20240116,173700,14051180,8980,8980,8980,8980,0
20240116,173600,14051180,8980,8980,8980,8980,0
20240116,173500,14051180,8980,8980,8980,8980,0
20240116,173400,14051180,8980,8980,8980,8980,0
20240116,173300,14051180,8980,8980,8980,8980,0
20240116,173200,14051180,8980,8980,8980,8980,0
20240116,173100,14051180,8980,8980,8980,8980,0
20240116,173000,14051180,8980,8980,8980,8980,0
20240116,172900,14051180,8980,8980,8980,8980,0
20240116,172800,14051180,8980,8980,8980,8980,0
20240116,172700,14051180,8980,8980,8980,8980,0
20240116,172600,14051180,8980,8980,8980,8980,0
20240116,172500,14051180,8980,8980,8980,8980,0
20240116,172400,14051180,8980,8980,8980,8980,0
20240116,172300,14051180,8980,8980,8980,8980,0
20240116,172200,14051180,8980,8980,8980,8980,0
20240116,172100,14051180,8980,8980,8980,8980,3
20240116,172000,14051180,8980,8980,8980,8980,0
20240116,171900,14051180,8980,8980,8980,8980,0
20240116,171800,14051180,8980,8980,8980,8980,0
20240116,171700,14051180,8980,8980,8980,8980,0
20240116,171600,14051180,8980,8980,8980,8980,0
20240116,171500,14051180,8980,8980,8980,8980,0
20240116,171400,14051180,8980,8980,8980,8980,0
20240116,171300,14051180,8980,8980,8980,8980,0
20240116,171200,14051180,8980,8980,8980,8980,0
20240116,171100,14051180,8980,8980,8980,8980,0
20240116,171000,14051180,8980,8980,8980,8980,0
20240116,170900,14051180,8980,8980,8980,8980,0
20240116,170800,14051180,8980,8980,8980,8980,0
20240116,170700,14051180,8980,8980,8980,8980,0
20240116,170600,14051180,8980,8980,8980,8980,0
20240116,170500,14051180,8980,8980,8980,8980,0
20240116,170400,14051180,8980,8980,8980,8980,0
20240116,170300,14051180,8980,8980,8980,8980,0
20240116,170200,14051180,8980,8980,8980,8980,0
20240116,170100,14051180,8980,8980,8980,8980,0
20240116,170000,14051180,8980,8980,8980,8980,0
20240116,165900,14051180,8980,8980,8980,8980,0
20240116,165800,14051180,8980,8980,8980,8980,0
20240116,165700,14051180,8980,8980,8980,8980,0
20240116,165600,14051180,8980,8980,8980,8980,0
20240116,165500,14051180,8980,8980,8980,8980,0
20240116,165400,14051180,8980,8980,8980,8980,0
20240116,165300,14051180,8980,8980,8980,8980,0
20240116,165200,14051180,8980,8980,8980,8980,0
20240116,165100,14051180,8980,8980,8980,8980,3
20240116,165000,14051180,8980,8980,8980,8980,0
20240116,164900,14051180,8980,8980,8980,8980,0
20240116,164800,14051180,8980,8980,8980,8980,0
20240116,164700,14051180,8980,8980,8980,8980,0
20240116,164600,14051180,8980,8980,8980,8980,0
20240116,164500,14051180,8980,8980,8980,8980,0
20240116,164400,14051180,8980,8980,8980,8980,0
20240116,164300,14051180,8980,8980,8980,8980,0
20240116,164200,14051180,8980,8980,8980,8980,0
20240116,164100,14051180,8980,8980,8980,8980,0
20240116,164000,14051180,8980,8980,8980,8980,0
20240116,163900,14051180,8980,8980,8980,8980,0
20240116,163800,14051180,8980,8980,8980,8980,0
20240116,163700,14051180,8980,8980,8980,8980,0
20240116,163600,14051180,8980,8980,8980,8980,0
20240116,163500,14051180,8980,8980,8980,8980,0
20240116,163400,14051180,8980,8980,8980,8980,0
20240116,163300,14051180,8980,8980,8980,8980,0
20240116,163200,14051180,8980,8980,8980,8980,0
20240116,163100,14051180,8980,8980,8980,8980,0
20240116,163000,14051180,8980,8980,8980,8980,0
20240116,162900,14051180,8980,8980,8980,8980,0
20240116,162800,14051180,8980,8980,8980,8980,0
20240116,162700,14051180,8980,8980,8980,8980,0
20240116,162600,14051180,8980,8980,8980,8980,0
20240116,162500,14051180,8980,8980,8980,8980,0
20240116,162400,14051180,8980,8980,8980,8980,0
20240116,162300,14051180,8980,8980,8980,8980,0
20240116,162200,14051180,8980,8980,8980,8980,0
20240116,162100,14051180,8980,8980,8980,8980,3
20240116,162000,14051180,8980,8980,8980,8980,0
20240116,161900,14051180,8980,8980,8980,8980,0
20240116,161800,14051180,8980,8980,8980,8980,0
20240116,161700,14051180,8980,8980,8980,8980,0
20240116,161600,14051180,8980,8980,8980,8980,0
20240116,161500,14051180,8980,8980,8980,8980,0
20240116,161400,14051180,8980,8980,8980,8980,0
20240116,161300,14051180,8980,8980,8980,8980,0
20240116,161200,14051180,8980,8980,8980,8980,0
20240116,161100,14051180,8980,8980,8980,8980,0
20240116,161000,14051180,8980,8980,8980,8980,0
20240116,160900,14051180,8980,8980,8980,8980,0
20240116,160800,14051180,8980,8980,8980,8980,0
20240116,160700,14051180,8980,8980,8980,8980,0
20240116,160600,14051180,8980,8980,8980,8980,0
20240116,160500,14051180,8980,8980,8980,8980,0
20240116,160400,14051180,8980,8980,8980,8980,0
20240116,160300,14051180,8980,8980,8980,8980,0
20240116,160200,14051180,8980,8980,8980,8980,0
20240116,160100,14051180,8980,8980,8980,8980,0
20240116,160000,14051180,8980,8980,8980,8980,0
20240116,155900,14051180,8980,8980,8980,8980,0
20240116,155800,14051180,8980,8980,8980,8980,0
20240116,155700,14051180,8980,8980,8980,8980,0
20240116,155600,14051180,8980,8980,8980,8980,0
20240116,155500,14051180,8980,8980,8980,8980,0
20240116,155400,14051180,8980,8980,8980,8980,0
20240116,155300,14051180,8980,8980,8980,8980,0
20240116,155200,14051180,8980,8980,8980,8980,0
20240116,155100,14051180,8980,8980,8980,8980,3
20240116,155000,14051180,8980,8980,8980,8980,0
20240116,154900,14051180,8980,8980,8980,8980,0
20240116,154800,14051180,8980,8980,8980,8980,0
20240116,154700,14051180,8980,8980,8980,8980,0
20240116,154600,14051180,8980,8980,8980,8980,0
20240116,154500,14051180,8980,8980,8980,8980,0
20240116,154400,14051180,8980,8980,8980,8980,0
20240116,154300,14051180,8980,8980,8980,8980,0
20240116,154200,14051180,8980,8980,8980,8980,0
20240116,154100,14051180,8980,8980,8980,8980,0
20240116,154000,14051180,8980,8980,8980,8980,0
20240116,153900,14051180,8980,8980,8980,8980,0
20240116,153800,14051180,8980,8980,8980,8980,0
20240116,153700,14051180,8980,8980,8980,8980,0
20240116,153600,14051180,8980,8980,8980,8980,0
20240116,153500,14051180,8980,8980,8980,8980,0
20240116,153400,14051180,8980,8980,8980,8980,0
20240116,153300,14051180,8980,8980,8980,8980,0
20240116,153200,14051180,8980,8980,8980,8980,0
20240116,153100,14051180,8980,8980,8980,8980,0
20240116,153000,14051180,8980,8980,8980,8980,3
20240116,152900,14024240,8990,8990,8990,8990,0
20240116,152800,14024240,8990,8990,8990,8990,0
20240116,152700,14024240,8990,8990,8990,8990,0
20240116,152600,14024240,8990,8990,8990,8990,0
20240116,152500,14024240,8990,8990,8990,8990,0
20240116,152400,14024240,8990,8990,8990,8990,0
20240116,152300,14024240,8990,8990,8990,8990,0
20240116,152200,14024240,8990,8990,8990,8990,0
20240116,152100,14024240,8990,8990,8990,8990,0
20240116,152000,14024240,8990,8990,8990,8990,0
20240116,151900,14024240,8990,8970,8990,8970,41
20240116,151800,13656390,8970,8970,8970,8970,0
20240116,151700,13656390,8970,8970,8970,8970,0
20240116,151600,13656390,8970,8970,8970,8970,0
20240116,151500,13656390,8970,8970,8970,8970,1
20240116,151400,13647420,8970,8970,8970,8970,0
20240116,151300,13647420,8970,8970,8970,8970,0
20240116,151200,13647420,8970,8970,8970,8970,0
20240116,151100,13647420,8970,8970,8970,8970,0
20240116,151000,13647420,8970,8970,8970,8970,0
20240116,150900,13647420,8970,8970,8970,8970,0
20240116,150800,13647420,8970,8970,8970,8970,0
20240116,150700,13647420,8970,8970,8970,8970,7
20240116,150600,13584630,8970,8970,8970,8970,0
20240116,150500,13584630,8970,8970,8970,8970,0
20240116,150400,13584630,8970,8970,8970,8970,0
20240116,150300,13584630,8970,8970,8970,8970,0
20240116,150200,13584630,8970,8970,8970,8970,0
20240116,150100,13584630,8970,8970,8970,8970,0
20240116,150000,13584630,8970,8970,8970,8970,0
20240116,145900,13584630,8970,8970,8970,8970,0
20240116,145800,13584630,8970,8970,8970,8970,0
20240116,145700,13584630,8970,8970,8970,8970,0
20240116,145600,13584630,8970,8970,8970,8970,0
20240116,145500,13584630,8970,8970,8970,8970,0
20240116,145400,13584630,8970,8970,8970,8970,0
20240116,145300,13584630,8970,8970,8970,8970,0
20240116,145200,13584630,8970,8970,8970,8970,0
20240116,145100,13584630,8970,8970,8970,8970,0
20240116,145000,13584630,8970,8970,8970,8970,0
20240116,144900,13584630,8970,8970,8970,8970,0
20240116,144800,13584630,8970,8970,8970,8970,0
20240116,144700,13584630,8970,8970,8970,8970,0
20240116,144600,13584630,8970,8970,8970,8970,0
20240116,144500,13584630,8970,8970,8970,8970,0
20240116,144400,13584630,8970,8970,8970,8970,0
20240116,144300,13584630,8970,8970,8970,8970,0
20240116,144200,13584630,8970,8970,8970,8970,0
20240116,144100,13584630,8970,8970,8970,8970,0
20240116,144000,13584630,8970,8970,8970,8970,0
20240116,143900,13584630,8970,8970,8970,8970,0
20240116,143800,13584630,8970,8970,8970,8970,0
20240116,143700,13584630,8970,8970,8970,8970,0
20240116,143600,13584630,8970,8970,8970,8970,0
20240116,143500,13584630,8970,8970,8970,8970,0
20240116,143400,13584630,8970,8970,8970,8970,0
20240116,143300,13584630,8970,8970,8970,8970,0
20240116,143200,13584630,8970,8970,8970,8970,0
20240116,143100,13584630,8970,8970,8970,8970,0
20240116,143000,13584630,8970,8970,8970,8970,0
20240116,142900,13584630,8970,8970,8970,8970,0
20240116,142800,13584630,8970,8970,8970,8970,0
20240116,142700,13584630,8970,8970,8970,8970,0
20240116,142600,13584630,8970,8970,8970,8970,0
20240116,142500,13584630,8970,8970,8970,8970,0
20240116,142400,13584630,8970,8970,8970,8970,0
20240116,142300,13584630,8970,8970,8970,8970,0
20240116,142200,13584630,8970,8970,8970,8970,0
20240116,142100,13584630,8970,8970,8970,8970,0
20240116,142000,13584630,8970,8970,8970,8970,0
20240116,141900,13584630,8970,8970,8970,8970,0
20240116,141800,13584630,8970,8970,8970,8970,0
20240116,141700,13584630,8970,8970,8970,8970,0
20240116,141600,13584630,8970,8970,8970,8970,0
20240116,141500,13584630,8970,8970,8970,8970,0
20240116,141400,13584630,8970,8970,8970,8970,0
20240116,141300,13584630,8970,8970,8970,8970,0
20240116,141200,13584630,8970,8970,8970,8970,0
20240116,141100,13584630,8970,8970,8970,8970,0
20240116,141000,13584630,8970,8970,8970,8970,0
20240116,140900,13584630,8970,8970,8970,8970,0
20240116,140800,13584630,8970,8970,8970,8970,0
20240116,140700,13584630,8970,8970,8970,8970,0
20240116,140600,13584630,8970,8970,8970,8970,0
20240116,140500,13584630,8970,8970,8970,8970,0
20240116,140400,13584630,8970,8970,8970,8970,0
20240116,140300,13584630,8970,8970,8970,8970,0
20240116,140200,13584630,8970,8970,8970,8970,0
20240116,140100,13584630,8970,8970,8970,8970,0
20240116,140000,13584630,8970,8970,8970,8970,0
20240116,135900,13584630,8970,8970,8970,8970,0
20240116,135800,13584630,8970,8970,8970,8970,0
20240116,135700,13584630,8970,8970,8970,8970,0
20240116,135600,13584630,8970,8970,8970,8970,0
20240116,135500,13584630,8970,8970,8970,8970,0
20240116,135400,13584630,8970,8970,8970,8970,0
20240116,135300,13584630,8970,8970,8970,8970,0
20240116,135200,13584630,8970,8970,8970,8970,0
20240116,135100,13584630,8970,8970,8970,8970,0
20240116,135000,13584630,8970,8970,8970,8970,0
20240116,134900,13584630,8970,8970,8970,8970,0
20240116,134800,13584630,8970,8970,8970,8970,0
20240116,134700,13584630,8970,8970,8970,8970,0
20240116,134600,13584630,8970,8970,8970,8970,0
20240116,134500,13584630,8970,8970,8970,8970,0
20240116,134400,13584630,8970,8970,8970,8970,0
20240116,134300,13584630,8970,8970,8970,8970,11
20240116,134200,13485960,8970,8970,8970,8970,0
20240116,134100,13485960,8970,8970,8970,8970,0
20240116,134000,13485960,8970,8970,8970,8970,0
20240116,133900,13485960,8970,8970,8970,8970,0
20240116,133800,13485960,8970,8970,8970,8970,0
20240116,133700,13485960,8970,8970,8970,8970,1
20240116,133600,13476990,8970,8970,8970,8970,3
20240116,133500,13450080,8980,8980,8980,8980,0
20240116,133400,13450080,8980,8980,8980,8980,0
20240116,133300,13450080,8980,8980,8980,8980,0
20240116,133200,13450080,8980,8980,8980,8980,0
20240116,133100,13450080,8980,8980,8980,8980,0
20240116,133000,13450080,8980,8980,8980,8980,0
20240116,132900,13450080,8980,8980,8980,8980,0
20240116,132800,13450080,8980,8980,8980,8980,0
20240116,132700,13450080,8980,8980,8980,8980,0
20240116,132600,13450080,8980,8980,8980,8980,0
20240116,132500,13450080,8980,8980,8980,8980,0
20240116,132400,13450080,8980,8980,8980,8980,0
20240116,132300,13450080,8980,8980,8980,8980,0
20240116,132200,13450080,8980,8980,8980,8980,0
20240116,132100,13450080,8980,8980,8980,8980,0
20240116,132000,13450080,8980,8980,8980,8980,0
20240116,131900,13450080,8980,8980,8980,8980,0
20240116,131800,13450080,8980,8980,8980,8980,0
20240116,131700,13450080,8980,8980,8980,8980,0
20240116,131600,13450080,8980,8980,8980,8980,0
20240116,131500,13450080,8980,8980,8980,8980,0
20240116,131400,13450080,8980,8980,8980,8980,0
20240116,131300,13450080,8980,8980,8980,8980,1
20240116,131200,13441100,8930,8930,8930,8930,0
20240116,131100,13441100,8930,8930,8930,8930,0
20240116,131000,13441100,8930,8930,8930,8930,0
20240116,130900,13441100,8930,8930,8930,8930,0
20240116,130800,13441100,8930,8930,8930,8930,0
20240116,130700,13441100,8930,8930,8930,8930,0
20240116,130600,13441100,8930,8930,8930,8930,0
20240116,130500,13441100,8930,8930,8930,8930,0
20240116,130400,13441100,8930,8930,8930,8930,0
20240116,130300,13441100,8930,8930,8930,8930,0
20240116,130200,13441100,8930,8930,8930,8930,0
20240116,130100,13441100,8930,8930,8930,8930,5
20240116,130000,13396450,8990,8990,8990,8990,0
20240116,125900,13396450,8990,8990,8990,8990,0
20240116,125800,13396450,8990,8990,8990,8990,0
20240116,125700,13396450,8990,8990,8990,8990,1
20240116,125600,13387460,8990,8990,8990,8990,0
20240116,125500,13387460,8990,8990,8990,8990,0
20240116,125400,13387460,8990,8990,8990,8990,0
20240116,125300,13387460,8990,8990,8990,8990,0
20240116,125200,13387460,8990,8990,8990,8990,0
20240116,125100,13387460,8990,8990,8990,8990,0
20240116,125000,13387460,8990,8990,8990,8990,0
20240116,124900,13387460,8990,8990,8990,8990,0
20240116,124800,13387460,8990,8990,8990,8990,0
20240116,124700,13387460,8990,8990,8990,8990,0
20240116,124600,13387460,8990,8990,8990,8990,0
20240116,124500,13387460,8990,8990,8990,8990,0
20240116,124400,13387460,8990,8990,8990,8990,0
20240116,124300,13387460,8990,8990,8990,8990,0
20240116,124200,13387460,8990,8990,8990,8990,0
20240116,124100,13387460,8990,8990,8990,8990,0
20240116,124000,13387460,8990,8990,8990,8990,0
20240116,123900,13387460,8990,8990,8990,8990,0
20240116,123800,13387460,8990,8990,8990,8990,0
20240116,123700,13387460,8990,8990,8990,8990,0
20240116,123600,13387460,8990,8990,8990,8990,0
20240116,123500,13387460,8990,8990,8990,8990,0
20240116,123400,13387460,8990,8990,8990,8990,0
20240116,123300,13387460,8990,8990,8990,8990,0
20240116,123200,13387460,8990,8990,8990,8990,1
20240116,123100,13378470,8990,8990,8990,8990,0
20240116,123000,13378470,8990,8990,8990,8990,0
20240116,122900,13378470,8990,8990,8990,8990,0
20240116,122800,13378470,8990,8990,8990,8990,0
20240116,122700,13378470,8990,8990,8990,8990,0
20240116,122600,13378470,8990,8990,8990,8990,0
20240116,122500,13378470,8990,8990,8990,8990,0
20240116,122400,13378470,8990,8990,8990,8990,0
20240116,122300,13378470,8990,8990,8990,8990,0
20240116,122200,13378470,8990,8990,8990,8990,0
20240116,122100,13378470,8990,8990,8990,8990,0
20240116,122000,13378470,8990,8990,8990,8990,0
20240116,121900,13378470,8990,8990,8990,8990,0
20240116,121800,13378470,8990,8990,8990,8990,0
20240116,121700,13378470,8990,8990,8990,8990,0
20240116,121600,13378470,8990,8990,8990,8990,0
20240116,121500,13378470,8990,8990,8990,8990,0
20240116,121400,13378470,8990,8990,8990,8990,0
20240116,121300,13378470,8990,8990,8990,8990,0
20240116,121200,13378470,8990,8990,8990,8990,0
20240116,121100,13378470,8990,8990,8990,8990,2
20240116,121000,13360490,8990,8990,8990,8990,0
20240116,120900,13360490,8990,8990,8990,8990,0
20240116,120800,13360490,8990,8990,8990,8990,0
20240116,120700,13360490,8990,8990,8990,8990,0
20240116,120600,13360490,8990,8990,8990,8990,0
20240116,120500,13360490,8990,8990,8990,8990,0
20240116,120400,13360490,8990,8990,8990,8990,0
20240116,120300,13360490,8990,8990,8990,8990,0
20240116,120200,13360490,8990,8990,8990,8990,0
20240116,120100,13360490,8990,8990,8990,8990,0
20240116,120000,13360490,8990,8990,8990,8990,0
20240116,115900,13360490,8990,8990,8990,8990,0
20240116,115800,13360490,8990,8990,8990,8990,60
20240116,115700,12821090,8990,8990,8990,8990,1
20240116,115600,12812100,8990,8990,8990,8990,19
20240116,115500,12641290,8990,8990,8990,8990,0
20240116,115400,12641290,8990,8990,8990,8990,0
20240116,115300,12641290,8990,8990,8990,8990,0
20240116,115200,12641290,8990,8990,8990,8990,0
20240116,115100,12641290,8990,8990,8990,8990,0
20240116,115000,12641290,8990,8990,8990,8990,0
20240116,114900,12641290,8990,8990,8990,8990,0
20240116,114800,12641290,8990,8990,8990,8990,0
20240116,114700,12641290,8990,8990,8990,8990,0
20240116,114600,12641290,8990,8990,8990,8990,0
20240116,114500,12641290,8990,8990,8990,8990,0
20240116,114400,12641290,8990,8990,8990,8990,0
20240116,114300,12641290,8990,8990,8990,8990,0
20240116,114200,12641290,8990,8990,8990,8990,0
20240116,114100,12641290,8990,8990,8990,8990,0
20240116,114000,12641290,8990,8990,8990,8990,1
20240116,113900,12632300,8900,8900,8900,8900,0
20240116,113800,12632300,8900,8900,8900,8900,0
20240116,113700,12632300,8900,8900,8900,8900,0
20240116,113600,12632300,8900,8900,8900,8900,0
20240116,113500,12632300,8900,8900,8900,8900,0
20240116,113400,12632300,8900,8900,8900,8900,0
20240116,113300,12632300,8900,8900,8900,8900,20
20240116,113200,12454300,8990,8990,8990,8990,0
20240116,113100,12454300,8990,8990,8990,8990,0
20240116,113000,12454300,8990,8990,8990,8990,0
20240116,112900,12454300,8990,8990,8990,8990,0
20240116,112800,12454300,8990,8990,8990,8990,1
20240116,112700,12445310,8910,8910,8910,8910,0
20240116,112600,12445310,8910,8910,8910,8910,0
20240116,112500,12445310,8910,8910,8910,8910,0
20240116,112400,12445310,8910,8910,8910,8910,0
20240116,112300,12445310,8910,8910,8910,8910,0
20240116,112200,12445310,8910,8910,8910,8910,4
20240116,112100,12409670,8910,8910,8910,8910,0
20240116,112000,12409670,8910,8910,8910,8910,0
20240116,111900,12409670,8910,8910,8910,8910,0
20240116,111800,12409670,8910,8900,8910,8900,182
20240116,111700,10789110,8900,8900,8900,8900,0
20240116,111600,10789110,8900,8900,8900,8900,0
20240116,111500,10789110,8900,8900,8900,8900,0
20240116,111400,10789110,8900,8900,8900,8900,0
20240116,111300,10789110,8900,8900,8900,8900,0
20240116,111200,10789110,8900,8900,8900,8900,0
20240116,111100,10789110,8900,8900,8900,8900,0
20240116,111000,10789110,8900,8900,8900,8900,0
20240116,110900,10789110,8900,8900,8900,8900,0
20240116,110800,10789110,8900,8900,8900,8900,0
20240116,110700,10789110,8900,8900,8900,8900,0
20240116,110600,10789110,8900,8900,8900,8900,0
20240116,110500,10789110,8900,8900,8900,8900,0
20240116,110400,10789110,8900,8900,8900,8900,0
20240116,110300,10789110,8900,8900,8900,8900,0
20240116,110200,10789110,8900,8900,8900,8900,0
20240116,110100,10789110,8900,8900,8900,8900,0
20240116,110000,10789110,8900,8900,8900,8900,0
20240116,105900,10789110,8900,8900,8900,8900,0
20240116,105800,10789110,8900,8900,8900,8900,0
20240116,105700,10789110,8900,8900,8900,8900,0
20240116,105600,10789110,8900,8900,8900,8900,0
20240116,105500,10789110,8900,8900,8900,8900,0
20240116,105400,10789110,8900,8900,8900,8900,0
20240116,105300,10789110,8900,8900,8900,8900,0
20240116,105200,10789110,8900,8900,8900,8900,0
20240116,105100,10789110,8900,8870,8900,8870,21
20240116,105000,10602810,8880,8880,8880,8880,0
20240116,104900,10602810,8880,8880,8880,8880,0
20240116,104800,10602810,8880,8880,8880,8880,0
20240116,104700,10602810,8880,8880,8880,8880,0
20240116,104600,10602810,8880,8880,8880,8880,0
20240116,104500,10602810,8880,8880,8880,8880,0
20240116,104400,10602810,8880,8880,8880,8880,0
20240116,104300,10602810,8880,8880,8880,8880,0
20240116,104200,10602810,8880,8880,8880,8880,0
20240116,104100,10602810,8880,8880,8880,8880,0
20240116,104000,10602810,8880,8880,8880,8880,3
20240116,103900,10576170,8870,8870,8870,8870,0
20240116,103800,10576170,8870,8870,8870,8870,7
20240116,103700,10514080,8880,8880,8880,8880,0
20240116,103600,10514080,8880,8880,8880,8880,0
20240116,103500,10514080,8880,8880,8880,8880,3
20240116,103400,10487440,8880,8880,8880,8880,0
20240116,103300,10487440,8880,8880,8880,8880,0
20240116,103200,10487440,8880,8880,8880,8880,0
20240116,103100,10487440,8880,8880,8880,8880,25
20240116,103000,10265440,8870,8870,8870,8870,2
20240116,102900,10247700,8880,8880,8880,8880,13
20240116,102800,10132260,8880,8880,8880,8880,0
20240116,102700,10132260,8880,8880,8880,8880,0
20240116,102600,10132260,8880,8880,8880,8880,0
20240116,102500,10132260,8880,8880,8880,8880,0
20240116,102400,10132260,8880,8880,8880,8880,0
20240116,102300,10132260,8880,8880,8880,8880,0
20240116,102200,10132260,8880,8880,8880,8880,0
20240116,102100,10132260,8880,8880,8880,8880,0
20240116,102000,10132260,8880,8880,8880,8880,0
20240116,101900,10132260,8880,8880,8880,8880,0
20240116,101800,10132260,8880,8880,8880,8880,0
20240116,101700,10132260,8880,8880,8880,8880,0
20240116,101600,10132260,8880,8880,8880,8880,0
20240116,101500,10132260,8880,8880,8880,8880,25
20240116,101400,9910260,8880,8880,8880,8880,0
20240116,101300,9910260,8880,8890,8890,8880,41
20240116,101200,9546110,8890,8890,8890,8890,1
20240116,101100,9537220,8890,8890,8890,8890,1
20240116,101000,9528330,8900,8900,8900,8900,200
20240116,100900,7748330,8900,8900,8900,8900,10
20240116,100800,7659330,8900,8900,8900,8900,0
20240116,100700,7659330,8900,8900,8900,8900,0
20240116,100600,7659330,8900,8900,8900,8900,0
20240116,100500,7659330,8900,8900,8900,8900,3
20240116,100400,7632630,8890,8890,8890,8890,0
20240116,100300,7632630,8890,8890,8890,8890,0
20240116,100200,7632630,8890,8890,8890,8890,0
20240116,100100,7632630,8890,8900,8900,8890,17
20240116,100000,7481390,8900,8900,8900,8900,0
20240116,095900,7481390,8900,8900,8900,8900,0
20240116,095800,7481390,8900,8900,8900,8900,2
20240116,095700,7463590,8900,8900,8900,8900,0
20240116,095600,7463590,8900,8900,8900,8900,0
20240116,095500,7463590,8900,8900,8900,8900,0
20240116,095400,7463590,8900,8900,8900,8900,4
20240116,095300,7427990,8910,8910,8910,8910,20
20240116,095200,7249790,8910,8910,8910,8910,1
20240116,095100,7240880,8910,8910,8910,8910,0
20240116,095000,7240880,8910,8910,8910,8910,100
20240116,094900,6349880,8910,8910,8910,8910,0
20240116,094800,6349880,8910,9000,9000,8910,148
20240116,094700,5030640,8920,8920,8920,8920,0
20240116,094600,5030640,8920,8950,8950,8920,79
20240116,094500,4325930,9000,8990,9000,8990,31
20240116,094400,4046960,9000,8990,9000,8990,30
20240116,094300,3776990,9000,9000,9000,9000,0
20240116,094200,3776990,9000,9000,9000,9000,0
20240116,094100,3776990,9000,9000,9000,9000,0
20240116,094000,3776990,9000,9000,9000,9000,0
20240116,093900,3776990,9000,9000,9000,9000,0
20240116,093800,3776990,9000,9000,9000,9000,0
20240116,093700,3776990,9000,9000,9000,9000,0
20240116,093600,3776990,9000,9000,9000,9000,0
20240116,093500,3776990,9000,9000,9000,9000,0
20240116,093400,3776990,9000,9000,9000,9000,0
20240116,093300,3776990,9000,9000,9000,9000,0
20240116,093200,3776990,9000,9000,9000,9000,0
20240116,093100,3776990,9000,9000,9000,9000,0
20240116,093000,3776990,9000,9000,9000,9000,0
20240116,092900,3776990,9000,9000,9000,9000,0
20240116,092800,3776990,9000,9000,9000,9000,0
20240116,092700,3776990,9000,9000,9000,9000,0
20240116,092600,3776990,9000,9000,9000,9000,0
20240116,092500,3776990,9000,9000,9000,9000,0
20240116,092400,3776990,9000,9000,9000,9000,0
20240116,092300,3776990,9000,9000,9000,9000,0
20240116,092200,3776990,9000,9000,9000,9000,0
20240116,092100,3776990,9000,9000,9000,9000,0
20240116,092000,3776990,9000,8980,9000,8980,301
20240116,091900,1068110,9000,9000,9000,9000,0
20240116,091800,1068110,9000,9000,9000,9000,0
20240116,091700,1068110,9000,9000,9000,9000,0
20240116,091600,1068110,9000,9000,9000,9000,0
20240116,091500,1068110,9000,9000,9000,9000,0
20240116,091400,1068110,9000,9000,9000,9000,0
20240116,091300,1068110,9000,9000,9000,9000,0
20240116,091200,1068110,9000,9000,9000,9000,0
20240116,091100,1068110,9000,9000,9000,9000,0
20240116,091000,1068110,9000,9000,9000,9000,0
20240116,090900,1068110,9000,9000,9000,9000,0
20240116,090800,1068110,9000,9000,9000,9000,1
20240116,090700,1059110,8910,8910,8910,8910,0
20240116,090600,1059110,8910,8910,8910,8910,1
20240116,090500,1050200,8900,8900,8900,8900,0
20240116,090400,1050200,8900,8900,8900,8900,0
20240116,090300,1050200,8900,8900,8900,8900,0
20240116,090200,1050200,8900,8900,8900,8900,0
20240116,090100,1050200,8900,8900,8900,8900,0
20240116,090000,1050200,8900,8900,8900,8900,118