KissMeData/241770/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,205100,118028610,9240,9240,9240,9240,318
20240119,205000,118028610,9240,9240,9240,9240,0
20240119,204900,118028610,9240,9240,9240,9240,0
20240119,204800,118028610,9240,9240,9240,9240,0
20240119,204700,118028610,9240,9240,9240,9240,0
20240119,204600,118028610,9240,9240,9240,9240,0
20240119,204500,118028610,9240,9240,9240,9240,0
20240119,204400,118028610,9240,9240,9240,9240,0
20240119,204300,118028610,9240,9240,9240,9240,0
20240119,204200,118028610,9240,9240,9240,9240,0
20240119,204100,118028610,9240,9240,9240,9240,0
20240119,204000,118028610,9240,9240,9240,9240,0
20240119,203900,118028610,9240,9240,9240,9240,0
20240119,203800,118028610,9240,9240,9240,9240,0
20240119,203700,118028610,9240,9240,9240,9240,0
20240119,203600,118028610,9240,9240,9240,9240,0
20240119,203500,118028610,9240,9240,9240,9240,0
20240119,203400,118028610,9240,9240,9240,9240,0
20240119,203300,118028610,9240,9240,9240,9240,0
20240119,203200,118028610,9240,9240,9240,9240,0
20240119,203100,118028610,9240,9240,9240,9240,0
20240119,203000,118028610,9240,9240,9240,9240,0
20240119,202900,118028610,9240,9240,9240,9240,0
20240119,202800,118028610,9240,9240,9240,9240,0
20240119,202700,118028610,9240,9240,9240,9240,0
20240119,202600,118028610,9240,9240,9240,9240,0
20240119,202500,118028610,9240,9240,9240,9240,0
20240119,202400,118028610,9240,9240,9240,9240,0
20240119,202300,118028610,9240,9240,9240,9240,0
20240119,202200,118028610,9240,9240,9240,9240,0
20240119,202100,118028610,9240,9240,9240,9240,318
20240119,202000,118028610,9240,9240,9240,9240,0
20240119,201900,118028610,9240,9240,9240,9240,0
20240119,201800,118028610,9240,9240,9240,9240,0
20240119,201700,118028610,9240,9240,9240,9240,0
20240119,201600,118028610,9240,9240,9240,9240,0
20240119,201500,118028610,9240,9240,9240,9240,0
20240119,201400,118028610,9240,9240,9240,9240,0
20240119,201300,118028610,9240,9240,9240,9240,0
20240119,201200,118028610,9240,9240,9240,9240,0
20240119,201100,118028610,9240,9240,9240,9240,0
20240119,201000,118028610,9240,9240,9240,9240,0
20240119,200900,118028610,9240,9240,9240,9240,0
20240119,200800,118028610,9240,9240,9240,9240,0
20240119,200700,118028610,9240,9240,9240,9240,0
20240119,200600,118028610,9240,9240,9240,9240,0
20240119,200500,118028610,9240,9240,9240,9240,0
20240119,200400,118028610,9240,9240,9240,9240,0
20240119,200300,118028610,9240,9240,9240,9240,0
20240119,200200,118028610,9240,9240,9240,9240,0
20240119,200100,118028610,9240,9240,9240,9240,0
20240119,200000,118028610,9240,9240,9240,9240,0
20240119,195900,118028610,9240,9240,9240,9240,0
20240119,195800,118028610,9240,9240,9240,9240,0
20240119,195700,118028610,9240,9240,9240,9240,0
20240119,195600,118028610,9240,9240,9240,9240,0
20240119,195500,118028610,9240,9240,9240,9240,0
20240119,195400,118028610,9240,9240,9240,9240,0
20240119,195300,118028610,9240,9240,9240,9240,0
20240119,195200,118028610,9240,9240,9240,9240,0
20240119,195100,118028610,9240,9240,9240,9240,318
20240119,195000,118028610,9240,9240,9240,9240,0
20240119,194900,118028610,9240,9240,9240,9240,0
20240119,194800,118028610,9240,9240,9240,9240,0
20240119,194700,118028610,9240,9240,9240,9240,0
20240119,194600,118028610,9240,9240,9240,9240,0
20240119,194500,118028610,9240,9240,9240,9240,0
20240119,194400,118028610,9240,9240,9240,9240,0
20240119,194300,118028610,9240,9240,9240,9240,0
20240119,194200,118028610,9240,9240,9240,9240,0
20240119,194100,118028610,9240,9240,9240,9240,0
20240119,194000,118028610,9240,9240,9240,9240,0
20240119,193900,118028610,9240,9240,9240,9240,0
20240119,193800,118028610,9240,9240,9240,9240,0
20240119,193700,118028610,9240,9240,9240,9240,0
20240119,193600,118028610,9240,9240,9240,9240,0
20240119,193500,118028610,9240,9240,9240,9240,0
20240119,193400,118028610,9240,9240,9240,9240,0
20240119,193300,118028610,9240,9240,9240,9240,0
20240119,193200,118028610,9240,9240,9240,9240,0
20240119,193100,118028610,9240,9240,9240,9240,0
20240119,193000,118028610,9240,9240,9240,9240,0
20240119,192900,118028610,9240,9240,9240,9240,0
20240119,192800,118028610,9240,9240,9240,9240,0
20240119,192700,118028610,9240,9240,9240,9240,0
20240119,192600,118028610,9240,9240,9240,9240,0
20240119,192500,118028610,9240,9240,9240,9240,0
20240119,192400,118028610,9240,9240,9240,9240,0
20240119,192300,118028610,9240,9240,9240,9240,0
20240119,192200,118028610,9240,9240,9240,9240,0
20240119,192100,118028610,9240,9240,9240,9240,318
20240119,192000,118028610,9240,9240,9240,9240,0
20240119,191900,118028610,9240,9240,9240,9240,0
20240119,191800,118028610,9240,9240,9240,9240,0
20240119,191700,118028610,9240,9240,9240,9240,0
20240119,191600,118028610,9240,9240,9240,9240,0
20240119,191500,118028610,9240,9240,9240,9240,0
20240119,191400,118028610,9240,9240,9240,9240,0
20240119,191300,118028610,9240,9240,9240,9240,0
20240119,191200,118028610,9240,9240,9240,9240,0
20240119,191100,118028610,9240,9240,9240,9240,0
20240119,191000,118028610,9240,9240,9240,9240,0
20240119,190900,118028610,9240,9240,9240,9240,0
20240119,190800,118028610,9240,9240,9240,9240,0
20240119,190700,118028610,9240,9240,9240,9240,0
20240119,190600,118028610,9240,9240,9240,9240,0
20240119,190500,118028610,9240,9240,9240,9240,0
20240119,190400,118028610,9240,9240,9240,9240,0
20240119,190300,118028610,9240,9240,9240,9240,0
20240119,190200,118028610,9240,9240,9240,9240,0
20240119,190100,118028610,9240,9240,9240,9240,0
20240119,190000,118028610,9240,9240,9240,9240,0
20240119,185900,118028610,9240,9240,9240,9240,0
20240119,185800,118028610,9240,9240,9240,9240,0
20240119,185700,118028610,9240,9240,9240,9240,0
20240119,185600,118028610,9240,9240,9240,9240,0
20240119,185500,118028610,9240,9240,9240,9240,0
20240119,185400,118028610,9240,9240,9240,9240,0
20240119,185300,118028610,9240,9240,9240,9240,0
20240119,185200,118028610,9240,9240,9240,9240,0
20240119,185100,118028610,9240,9240,9240,9240,318
20240119,185000,118028610,9240,9240,9240,9240,0
20240119,184900,118028610,9240,9240,9240,9240,0
20240119,184800,118028610,9240,9240,9240,9240,0
20240119,184700,118028610,9240,9240,9240,9240,0
20240119,184600,118028610,9240,9240,9240,9240,0
20240119,184500,118028610,9240,9240,9240,9240,0
20240119,184400,118028610,9240,9240,9240,9240,0
20240119,184300,118028610,9240,9240,9240,9240,0
20240119,184200,118028610,9240,9240,9240,9240,0
20240119,184100,118028610,9240,9240,9240,9240,0
20240119,184000,118028610,9240,9240,9240,9240,0
20240119,183900,118028610,9240,9240,9240,9240,0
20240119,183800,118028610,9240,9240,9240,9240,0
20240119,183700,118028610,9240,9240,9240,9240,0
20240119,183600,118028610,9240,9240,9240,9240,0
20240119,183500,118028610,9240,9240,9240,9240,0
20240119,183400,118028610,9240,9240,9240,9240,0
20240119,183300,118028610,9240,9240,9240,9240,0
20240119,183200,118028610,9240,9240,9240,9240,0
20240119,183100,118028610,9240,9240,9240,9240,0
20240119,183000,118028610,9240,9240,9240,9240,0
20240119,182900,118028610,9240,9240,9240,9240,0
20240119,182800,118028610,9240,9240,9240,9240,0
20240119,182700,118028610,9240,9240,9240,9240,0
20240119,182600,118028610,9240,9240,9240,9240,0
20240119,182500,118028610,9240,9240,9240,9240,0
20240119,182400,118028610,9240,9240,9240,9240,0
20240119,182300,118028610,9240,9240,9240,9240,0
20240119,182200,118028610,9240,9240,9240,9240,0
20240119,182100,118028610,9240,9240,9240,9240,318
20240119,182000,118028610,9240,9240,9240,9240,0
20240119,181900,118028610,9240,9240,9240,9240,0
20240119,181800,118028610,9240,9240,9240,9240,0
20240119,181700,118028610,9240,9240,9240,9240,0
20240119,181600,118028610,9240,9240,9240,9240,0
20240119,181500,118028610,9240,9240,9240,9240,0
20240119,181400,118028610,9240,9240,9240,9240,0
20240119,181300,118028610,9240,9240,9240,9240,0
20240119,181200,118028610,9240,9240,9240,9240,0
20240119,181100,118028610,9240,9240,9240,9240,0
20240119,181000,118028610,9240,9240,9240,9240,0
20240119,180900,118028610,9240,9240,9240,9240,0
20240119,180800,118028610,9240,9240,9240,9240,0
20240119,180700,118028610,9240,9240,9240,9240,0
20240119,180600,118028610,9240,9240,9240,9240,0
20240119,180500,118028610,9240,9240,9240,9240,0
20240119,180400,118028610,9240,9240,9240,9240,0
20240119,180300,118028610,9240,9240,9240,9240,0
20240119,180200,118028610,9240,9240,9240,9240,0
20240119,180100,118028610,9240,9240,9240,9240,0
20240119,180000,118028610,9240,9240,9240,9240,0
20240119,175900,118028610,9240,9240,9240,9240,0
20240119,175800,118028610,9240,9240,9240,9240,0
20240119,175700,118028610,9240,9240,9240,9240,0
20240119,175600,118028610,9240,9240,9240,9240,0
20240119,175500,118028610,9240,9240,9240,9240,0
20240119,175400,118028610,9240,9240,9240,9240,0
20240119,175300,118028610,9240,9240,9240,9240,0
20240119,175200,118028610,9240,9240,9240,9240,0
20240119,175100,118028610,9240,9240,9240,9240,318
20240119,175000,118028610,9240,9240,9240,9240,0
20240119,174900,118028610,9240,9240,9240,9240,0
20240119,174800,118028610,9240,9240,9240,9240,0
20240119,174700,118028610,9240,9240,9240,9240,0
20240119,174600,118028610,9240,9240,9240,9240,0
20240119,174500,118028610,9240,9240,9240,9240,0
20240119,174400,118028610,9240,9240,9240,9240,0
20240119,174300,118028610,9240,9240,9240,9240,0
20240119,174200,118028610,9240,9240,9240,9240,0
20240119,174100,118028610,9240,9240,9240,9240,0
20240119,174000,118028610,9240,9240,9240,9240,0
20240119,173900,118028610,9240,9240,9240,9240,0
20240119,173800,118028610,9240,9240,9240,9240,0
20240119,173700,118028610,9240,9240,9240,9240,0
20240119,173600,118028610,9240,9240,9240,9240,0
20240119,173500,118028610,9240,9240,9240,9240,0
20240119,173400,118028610,9240,9240,9240,9240,0
20240119,173300,118028610,9240,9240,9240,9240,0
20240119,173200,118028610,9240,9240,9240,9240,0
20240119,173100,118028610,9240,9240,9240,9240,0
20240119,173000,118028610,9240,9240,9240,9240,0
20240119,172900,118028610,9240,9240,9240,9240,0
20240119,172800,118028610,9240,9240,9240,9240,0
20240119,172700,118028610,9240,9240,9240,9240,0
20240119,172600,118028610,9240,9240,9240,9240,0
20240119,172500,118028610,9240,9240,9240,9240,0
20240119,172400,118028610,9240,9240,9240,9240,0
20240119,172300,118028610,9240,9240,9240,9240,0
20240119,172200,118028610,9240,9240,9240,9240,0
20240119,172100,118028610,9240,9240,9240,9240,318
20240119,172000,118028610,9240,9240,9240,9240,0
20240119,171900,118028610,9240,9240,9240,9240,0
20240119,171800,118028610,9240,9240,9240,9240,0
20240119,171700,118028610,9240,9240,9240,9240,0
20240119,171600,118028610,9240,9240,9240,9240,0
20240119,171500,118028610,9240,9240,9240,9240,0
20240119,171400,118028610,9240,9240,9240,9240,0
20240119,171300,118028610,9240,9240,9240,9240,0
20240119,171200,118028610,9240,9240,9240,9240,0
20240119,171100,118028610,9240,9240,9240,9240,0
20240119,171000,118028610,9240,9240,9240,9240,0
20240119,170900,118028610,9240,9240,9240,9240,0
20240119,170800,118028610,9240,9240,9240,9240,0
20240119,170700,118028610,9240,9240,9240,9240,0
20240119,170600,118028610,9240,9240,9240,9240,0
20240119,170500,118028610,9240,9240,9240,9240,0
20240119,170400,118028610,9240,9240,9240,9240,0
20240119,170300,118028610,9240,9240,9240,9240,0
20240119,170200,118028610,9240,9240,9240,9240,0
20240119,170100,118028610,9240,9240,9240,9240,0
20240119,170000,118028610,9240,9240,9240,9240,0
20240119,165900,118028610,9240,9240,9240,9240,0
20240119,165800,118028610,9240,9240,9240,9240,0
20240119,165700,118028610,9240,9240,9240,9240,0
20240119,165600,118028610,9240,9240,9240,9240,0
20240119,165500,118028610,9240,9240,9240,9240,0
20240119,165400,118028610,9240,9240,9240,9240,0
20240119,165300,118028610,9240,9240,9240,9240,0
20240119,165200,118028610,9240,9240,9240,9240,0
20240119,165100,118028610,9240,9240,9240,9240,318
20240119,165000,118028610,9240,9240,9240,9240,0
20240119,164900,118028610,9240,9240,9240,9240,0
20240119,164800,118028610,9240,9240,9240,9240,0
20240119,164700,118028610,9240,9240,9240,9240,0
20240119,164600,118028610,9240,9240,9240,9240,0
20240119,164500,118028610,9240,9240,9240,9240,0
20240119,164400,118028610,9240,9240,9240,9240,0
20240119,164300,118028610,9240,9240,9240,9240,0
20240119,164200,118028610,9240,9240,9240,9240,0
20240119,164100,118028610,9240,9240,9240,9240,0
20240119,164000,118028610,9240,9240,9240,9240,0
20240119,163900,118028610,9240,9240,9240,9240,0
20240119,163800,118028610,9240,9240,9240,9240,0
20240119,163700,118028610,9240,9240,9240,9240,0
20240119,163600,118028610,9240,9240,9240,9240,0
20240119,163500,118028610,9240,9240,9240,9240,0
20240119,163400,118028610,9240,9240,9240,9240,0
20240119,163300,118028610,9240,9240,9240,9240,0
20240119,163200,118028610,9240,9240,9240,9240,0
20240119,163100,118028610,9240,9240,9240,9240,0
20240119,163000,118028610,9240,9240,9240,9240,0
20240119,162900,118028610,9240,9240,9240,9240,0
20240119,162800,118028610,9240,9240,9240,9240,0
20240119,162700,118028610,9240,9240,9240,9240,0
20240119,162600,118028610,9240,9240,9240,9240,0
20240119,162500,118028610,9240,9240,9240,9240,0
20240119,162400,118028610,9240,9240,9240,9240,0
20240119,162300,118028610,9240,9240,9240,9240,0
20240119,162200,118028610,9240,9240,9240,9240,0
20240119,162100,118028610,9240,9240,9240,9240,318
20240119,162000,118028610,9240,9240,9240,9240,0
20240119,161900,118028610,9240,9240,9240,9240,0
20240119,161800,118028610,9240,9240,9240,9240,0
20240119,161700,118028610,9240,9240,9240,9240,0
20240119,161600,118028610,9240,9240,9240,9240,0
20240119,161500,118028610,9240,9240,9240,9240,0
20240119,161400,118028610,9240,9240,9240,9240,0
20240119,161300,118028610,9240,9240,9240,9240,0
20240119,161200,118028610,9240,9240,9240,9240,0
20240119,161100,118028610,9240,9240,9240,9240,0
20240119,161000,118028610,9240,9240,9240,9240,0
20240119,160900,118028610,9240,9240,9240,9240,0
20240119,160800,118028610,9240,9240,9240,9240,0
20240119,160700,118028610,9240,9240,9240,9240,0
20240119,160600,118028610,9240,9240,9240,9240,0
20240119,160500,118028610,9240,9240,9240,9240,0
20240119,160400,118028610,9240,9240,9240,9240,0
20240119,160300,118028610,9240,9240,9240,9240,0
20240119,160200,118028610,9240,9240,9240,9240,0
20240119,160100,118028610,9240,9240,9240,9240,0
20240119,160000,118028610,9240,9240,9240,9240,0
20240119,155900,118028610,9240,9240,9240,9240,0
20240119,155800,118028610,9240,9240,9240,9240,0
20240119,155700,118028610,9240,9240,9240,9240,0
20240119,155600,118028610,9240,9240,9240,9240,0
20240119,155500,118028610,9240,9240,9240,9240,0
20240119,155400,118028610,9240,9240,9240,9240,0
20240119,155300,118028610,9240,9240,9240,9240,0
20240119,155200,118028610,9240,9240,9240,9240,0
20240119,155100,118028610,9240,9240,9240,9240,318
20240119,155000,118028610,9240,9240,9240,9240,0
20240119,154900,118028610,9240,9240,9240,9240,0
20240119,154800,118028610,9240,9240,9240,9240,0
20240119,154700,118028610,9240,9240,9240,9240,0
20240119,154600,118028610,9240,9240,9240,9240,0
20240119,154500,118028610,9240,9240,9240,9240,0
20240119,154400,118028610,9240,9240,9240,9240,0
20240119,154300,118028610,9240,9240,9240,9240,0
20240119,154200,118028610,9240,9240,9240,9240,0
20240119,154100,118028610,9240,9240,9240,9240,0
20240119,154000,118028610,9240,9240,9240,9240,0
20240119,153900,118028610,9240,9240,9240,9240,0
20240119,153800,118028610,9240,9240,9240,9240,0
20240119,153700,118028610,9240,9240,9240,9240,0
20240119,153600,118028610,9240,9240,9240,9240,0
20240119,153500,118028610,9240,9240,9240,9240,0
20240119,153400,118028610,9240,9240,9240,9240,0
20240119,153300,118028610,9240,9240,9240,9240,0
20240119,153200,118028610,9240,9240,9240,9240,0
20240119,153100,118028610,9240,9240,9240,9240,0
20240119,153000,118028610,9240,9240,9240,9240,318
20240119,152900,115090290,9310,9310,9310,9310,0
20240119,152800,115090290,9310,9310,9310,9310,0
20240119,152700,115090290,9310,9310,9310,9310,0
20240119,152600,115090290,9310,9310,9310,9310,0
20240119,152500,115090290,9310,9310,9310,9310,0
20240119,152400,115090290,9310,9310,9310,9310,0
20240119,152300,115090290,9310,9310,9310,9310,0
20240119,152200,115090290,9310,9310,9310,9310,0
20240119,152100,115090290,9310,9310,9310,9310,0
20240119,152000,115090290,9310,9310,9310,9310,0
20240119,151900,115090290,9310,9310,9310,9310,1
20240119,151800,115080980,9320,9320,9320,9320,0
20240119,151700,115080980,9320,9320,9320,9320,0
20240119,151600,115080980,9320,9310,9320,9300,130
20240119,151500,113871000,9310,9310,9310,9310,1
20240119,151400,113861690,9300,9300,9300,9300,0
20240119,151300,113861690,9300,9300,9300,9300,0
20240119,151200,113861690,9300,9300,9300,9300,1
20240119,151100,113852390,9300,9300,9300,9300,34
20240119,151000,113536190,9300,9300,9300,9300,0
20240119,150900,113536190,9300,9300,9300,9300,5
20240119,150800,113489690,9240,9250,9250,9240,11
20240119,150700,113387960,9300,9300,9300,9300,0
20240119,150600,113387960,9300,9300,9300,9300,0
20240119,150500,113387960,9300,9300,9300,9300,0
20240119,150400,113387960,9300,9300,9300,9300,0
20240119,150300,113387960,9300,9300,9300,9300,0
20240119,150200,113387960,9300,9290,9300,9290,15
20240119,150100,113248490,9240,9260,9260,9240,96
20240119,150000,112361210,9260,9260,9260,9260,3
20240119,145900,112333430,9260,9260,9260,9250,98
20240119,145800,111425960,9300,9300,9300,9300,0
20240119,145700,111425960,9300,9300,9300,9300,0
20240119,145600,111425960,9300,9300,9300,9300,0
20240119,145500,111425960,9300,9300,9300,9300,0
20240119,145400,111425960,9300,9300,9300,9300,30
20240119,145300,111146960,9260,9260,9260,9260,0
20240119,145200,111146960,9260,9260,9260,9260,0
20240119,145100,111146960,9260,9260,9260,9260,4
20240119,145000,111109920,9260,9260,9260,9260,1
20240119,144900,111100660,9310,9310,9310,9310,0
20240119,144800,111100660,9310,9310,9310,9310,0
20240119,144700,111100660,9310,9310,9310,9310,0
20240119,144600,111100660,9310,9310,9310,9310,0
20240119,144500,111100660,9310,9310,9310,9310,2
20240119,144400,111082040,9310,9310,9310,9310,0
20240119,144300,111082040,9310,9310,9310,9310,0
20240119,144200,111082040,9310,9310,9310,9310,0
20240119,144100,111082040,9310,9310,9310,9310,0
20240119,144000,111082040,9310,9260,9310,9260,50
20240119,143900,110618370,9240,9240,9240,9240,0
20240119,143800,110618370,9240,9240,9240,9240,0
20240119,143700,110618370,9240,9240,9240,9240,13
20240119,143600,110498250,9270,9270,9270,9270,1
20240119,143500,110488980,9270,9270,9270,9270,1
20240119,143400,110479710,9230,9230,9230,9230,0
20240119,143300,110479710,9230,9230,9230,9230,0
20240119,143200,110479710,9230,9230,9230,9230,0
20240119,143100,110479710,9230,9230,9230,9230,0
20240119,143000,110479710,9230,9230,9230,9230,0
20240119,142900,110479710,9230,9230,9230,9230,0
20240119,142800,110479710,9230,9230,9230,9230,0
20240119,142700,110479710,9230,9230,9230,9230,0
20240119,142600,110479710,9230,9230,9230,9230,0
20240119,142500,110479710,9230,9230,9230,9230,0
20240119,142400,110479710,9230,9230,9230,9230,0
20240119,142300,110479710,9230,9230,9230,9230,0
20240119,142200,110479710,9230,9230,9230,9230,0
20240119,142100,110479710,9230,9230,9230,9230,0
20240119,142000,110479710,9230,9230,9230,9230,0
20240119,141900,110479710,9230,9230,9230,9230,15
20240119,141800,110341260,9230,9230,9230,9230,0
20240119,141700,110341260,9230,9230,9230,9230,0
20240119,141600,110341260,9230,9230,9230,9230,0
20240119,141500,110341260,9230,9230,9230,9230,0
20240119,141400,110341260,9230,9230,9230,9230,1
20240119,141300,110332030,9280,9280,9280,9280,0
20240119,141200,110332030,9280,9320,9320,9280,197
20240119,141100,108502210,9330,9330,9330,9330,0
20240119,141000,108502210,9330,9330,9330,9330,0
20240119,140900,108502210,9330,9330,9330,9330,0
20240119,140800,108502210,9330,9330,9330,9330,0
20240119,140700,108502210,9330,9330,9330,9330,1
20240119,140600,108492880,9330,9330,9330,9330,1
20240119,140500,108483550,9300,9300,9300,9300,0
20240119,140400,108483550,9300,9300,9300,9300,0
20240119,140300,108483550,9300,9280,9300,9280,216
20240119,140200,106478610,9280,9280,9280,9280,0
20240119,140100,106478610,9280,9280,9280,9280,0
20240119,140000,106478610,9280,9280,9280,9280,0
20240119,135900,106478610,9280,9280,9280,9280,0
20240119,135800,106478610,9280,9260,9280,9260,84
20240119,135700,105699430,9260,9260,9260,9260,53
20240119,135600,105208650,9220,9220,9220,9220,0
20240119,135500,105208650,9220,9220,9220,9220,1
20240119,135400,105199430,9220,9220,9220,9220,0
20240119,135300,105199430,9220,9220,9220,9220,340
20240119,135200,102064630,9220,9230,9230,9220,210
20240119,135100,100127850,9230,9230,9230,9230,0
20240119,135000,100127850,9230,9230,9230,9230,0
20240119,134900,100127850,9230,9250,9250,9230,40
20240119,134800,99758450,9250,9250,9250,9250,0
20240119,134700,99758450,9250,9250,9250,9250,0
20240119,134600,99758450,9250,9250,9250,9250,0
20240119,134500,99758450,9250,9250,9250,9250,0
20240119,134400,99758450,9250,9250,9250,9250,1
20240119,134300,99749200,9250,9250,9250,9250,38
20240119,134200,99397700,9250,9250,9250,9250,0
20240119,134100,99397700,9250,9250,9250,9250,1
20240119,134000,99388450,9220,9220,9220,9220,0
20240119,133900,99388450,9220,9220,9220,9220,0
20240119,133800,99388450,9220,9220,9220,9220,0
20240119,133700,99388450,9220,9220,9220,9220,0
20240119,133600,99388450,9220,9220,9220,9220,0
20240119,133500,99388450,9220,9220,9220,9220,0
20240119,133400,99388450,9220,9220,9220,9220,0
20240119,133300,99388450,9220,9260,9260,9220,76
20240119,133200,98685410,9220,9250,9250,9220,365
20240119,133100,95319670,9250,9250,9250,9250,0
20240119,133000,95319670,9250,9250,9250,9250,0
20240119,132900,95319670,9250,9250,9250,9250,77
20240119,132800,94607420,9270,9270,9270,9270,0
20240119,132700,94607420,9270,9270,9270,9270,21
20240119,132600,94412750,9270,9250,9270,9250,337
20240119,132500,91292900,9250,9250,9250,9250,16
20240119,132400,91144900,9250,9250,9250,9250,25
20240119,132300,90913650,9250,9250,9250,9250,50
20240119,132200,90451150,9250,9250,9250,9250,90
20240119,132100,89618650,9250,9250,9250,9250,0
20240119,132000,89618650,9250,9250,9250,9250,4
20240119,131900,89581650,9230,9230,9230,9230,153
20240119,131800,88169460,9230,9230,9230,9230,0
20240119,131700,88169460,9230,9230,9230,9230,0
20240119,131600,88169460,9230,9230,9230,9230,0
20240119,131500,88169460,9230,9230,9230,9230,0
20240119,131400,88169460,9230,9230,9230,9230,300
20240119,131300,85400460,9230,9230,9230,9230,0
20240119,131200,85400460,9230,9230,9230,9230,0
20240119,131100,85400460,9230,9230,9230,9230,60
20240119,131000,84846660,9230,9230,9230,9230,26
20240119,130900,84606680,9230,9250,9250,9230,300
20240119,130800,81836340,9250,9250,9250,9250,0
20240119,130700,81836340,9250,9250,9250,9250,0
20240119,130600,81836340,9250,9250,9250,9250,0
20240119,130500,81836340,9250,9250,9250,9250,1
20240119,130400,81827090,9270,9270,9270,9270,0
20240119,130300,81827090,9270,9270,9270,9270,0
20240119,130200,81827090,9270,9270,9270,9270,0
20240119,130100,81827090,9270,9270,9270,9270,0
20240119,130000,81827090,9270,9260,9270,9260,50
20240119,125900,81364050,9260,9260,9260,9260,60
20240119,125800,80808450,9260,9260,9260,9260,0
20240119,125700,80808450,9260,9260,9260,9260,1
20240119,125600,80799190,9270,9270,9270,9270,0
20240119,125500,80799190,9270,9270,9270,9270,1
20240119,125400,80789920,9260,9260,9260,9260,0
20240119,125300,80789920,9260,9260,9260,9260,0
20240119,125200,80789920,9260,9260,9280,9260,242
20240119,125100,78547220,9260,9260,9260,9260,0
20240119,125000,78547220,9260,9260,9260,9260,0
20240119,124900,78547220,9260,9260,9260,9260,0
20240119,124800,78547220,9260,9260,9260,9260,10
20240119,124700,78454620,9260,9260,9260,9260,10
20240119,124600,78362020,9260,9260,9260,9260,0
20240119,124500,78362020,9260,9260,9260,9260,159
20240119,124400,76889680,9260,9260,9260,9260,10
20240119,124300,76797080,9260,9260,9260,9260,0
20240119,124200,76797080,9260,9260,9260,9260,50
20240119,124100,76334080,9260,9260,9260,9260,180
20240119,124000,74667280,9260,9260,9260,9260,0
20240119,123900,74667280,9260,9260,9260,9260,0
20240119,123800,74667280,9260,9260,9260,9260,0
20240119,123700,74667280,9260,9260,9260,9260,0
20240119,123600,74667280,9260,9240,9260,9240,162
20240119,123500,73170380,9240,9240,9240,9240,0
20240119,123400,73170380,9240,9240,9240,9240,0
20240119,123300,73170380,9240,9240,9240,9230,3
20240119,123200,73142670,9230,9230,9230,9230,0
20240119,123100,73142670,9230,9230,9230,9230,0
20240119,123000,73142670,9230,9220,9230,9220,3
20240119,122900,73115000,9240,9230,9240,9230,62
20240119,122800,72542130,9240,9240,9240,9240,1
20240119,122700,72532890,9220,9220,9220,9220,0
20240119,122600,72532890,9220,9220,9220,9220,0
20240119,122500,72532890,9220,9220,9220,9220,44
20240119,122400,72127210,9190,9190,9190,9190,0
20240119,122300,72127210,9190,9190,9190,9190,0
20240119,122200,72127210,9190,9190,9190,9190,0
20240119,122100,72127210,9190,9190,9190,9190,0
20240119,122000,72127210,9190,9190,9190,9190,0
20240119,121900,72127210,9190,9190,9190,9190,0
20240119,121800,72127210,9190,9190,9190,9190,0
20240119,121700,72127210,9190,9190,9190,9190,21
20240119,121600,71934220,9190,9190,9190,9190,0
20240119,121500,71934220,9190,9190,9190,9190,0
20240119,121400,71934220,9190,9190,9190,9190,0
20240119,121300,71934220,9190,9190,9190,9190,0
20240119,121200,71934220,9190,9190,9190,9190,0
20240119,121100,71934220,9190,9190,9190,9190,0
20240119,121000,71934220,9190,9190,9190,9190,0
20240119,120900,71934220,9190,9190,9190,9190,0
20240119,120800,71934220,9190,9190,9190,9190,1
20240119,120700,71925030,9200,9200,9200,9200,20
20240119,120600,71741030,9200,9200,9200,9200,0
20240119,120500,71741030,9200,9200,9200,9200,0
20240119,120400,71741030,9200,9200,9200,9200,117
20240119,120300,70664630,9200,9200,9200,9200,0
20240119,120200,70664630,9200,9200,9200,9200,0
20240119,120100,70664630,9200,9200,9200,9200,0
20240119,120000,70664630,9200,9200,9200,9200,0
20240119,115900,70664630,9200,9200,9200,9200,0
20240119,115800,70664630,9200,9200,9200,9200,0
20240119,115700,70664630,9200,9200,9200,9200,38
20240119,115600,70315030,9230,9230,9230,9230,0
20240119,115500,70315030,9230,9230,9230,9230,0
20240119,115400,70315030,9230,9230,9230,9230,0
20240119,115300,70315030,9230,9230,9230,9230,0
20240119,115200,70315030,9230,9230,9230,9230,0
20240119,115100,70315030,9230,9230,9230,9230,0
20240119,115000,70315030,9230,9230,9230,9230,2
20240119,114900,70296570,9200,9200,9200,9200,107
20240119,114800,69312170,9190,9190,9190,9190,0
20240119,114700,69312170,9190,9190,9190,9190,0
20240119,114600,69312170,9190,9190,9190,9190,0
20240119,114500,69312170,9190,9230,9230,9190,22
20240119,114400,69109790,9230,9230,9230,9230,0
20240119,114300,69109790,9230,9230,9230,9230,6
20240119,114200,69054410,9240,9240,9240,9240,0
20240119,114100,69054410,9240,9240,9240,9240,0
20240119,114000,69054410,9240,9240,9240,9240,0
20240119,113900,69054410,9240,9240,9240,9240,0
20240119,113800,69054410,9240,9240,9240,9240,0
20240119,113700,69054410,9240,9240,9240,9240,0
20240119,113600,69054410,9240,9240,9240,9240,1
20240119,113500,69045170,9230,9230,9230,9230,0
20240119,113400,69045170,9230,9230,9230,9230,0
20240119,113300,69045170,9230,9240,9240,9230,42
20240119,113200,68657160,9260,9260,9260,9260,0
20240119,113100,68657160,9260,9260,9260,9260,0
20240119,113000,68657160,9260,9260,9260,9260,1
20240119,112900,68647900,9260,9260,9260,9260,1
20240119,112800,68638640,9240,9240,9240,9240,21
20240119,112700,68444600,9240,9230,9240,9230,118
20240119,112600,67354330,9180,9180,9180,9180,0
20240119,112500,67354330,9180,9180,9180,9180,0
20240119,112400,67354330,9180,9180,9180,9180,0
20240119,112300,67354330,9180,9180,9180,9180,0
20240119,112200,67354330,9180,9180,9180,9180,0
20240119,112100,67354330,9180,9180,9180,9180,0
20240119,112000,67354330,9180,9180,9180,9180,0
20240119,111900,67354330,9180,9180,9180,9180,0
20240119,111800,67354330,9180,9180,9180,9180,0
20240119,111700,67354330,9180,9180,9180,9180,0
20240119,111600,67354330,9180,9180,9180,9180,0
20240119,111500,67354330,9180,9180,9180,9180,4
20240119,111400,67317610,9240,9240,9240,9240,1
20240119,111300,67308370,9250,9250,9250,9250,0
20240119,111200,67308370,9250,9250,9250,9250,1
20240119,111100,67299120,9190,9190,9190,9190,0
20240119,111000,67299120,9190,9190,9190,9190,0
20240119,110900,67299120,9190,9190,9190,9190,50
20240119,110800,66839620,9190,9190,9190,9190,6
20240119,110700,66784480,9190,9190,9190,9190,0
20240119,110600,66784480,9190,9190,9190,9190,1
20240119,110500,66775290,9200,9200,9200,9200,250
20240119,110400,64475290,9200,9200,9200,9200,3
20240119,110300,64447690,9290,9210,9290,9210,118
20240119,110200,63360730,9210,9210,9210,9210,388
20240119,110100,59787250,9210,9210,9210,9210,0
20240119,110000,59787250,9210,9230,9230,9210,9
20240119,105900,59704320,9210,9220,9220,9210,100
20240119,105800,58783210,9270,9270,9270,9270,0
20240119,105700,58783210,9270,9270,9270,9270,0
20240119,105600,58783210,9270,9270,9270,9270,1
20240119,105500,58773940,9300,9300,9300,9300,0
20240119,105400,58773940,9300,9300,9300,9300,0
20240119,105300,58773940,9300,9300,9300,9300,0
20240119,105200,58773940,9300,9300,9300,9300,0
20240119,105100,58773940,9300,9300,9300,9300,0
20240119,105000,58773940,9300,9300,9300,9300,0
20240119,104900,58773940,9300,9300,9300,9300,0
20240119,104800,58773940,9300,9300,9300,9300,0
20240119,104700,58773940,9300,9300,9300,9300,1
20240119,104600,58764640,9290,9290,9290,9290,0
20240119,104500,58764640,9290,9210,9290,9210,32
20240119,104400,58469840,9220,9220,9220,9220,0
20240119,104300,58469840,9220,9220,9220,9220,0
20240119,104200,58469840,9220,9220,9220,9220,40
20240119,104100,58101040,9220,9220,9220,9220,0
20240119,104000,58101040,9220,9220,9220,9220,0
20240119,103900,58101040,9220,9220,9220,9220,0
20240119,103800,58101040,9220,9220,9220,9220,0
20240119,103700,58101040,9220,9220,9220,9220,199
20240119,103600,56266260,9210,9210,9210,9210,0
20240119,103500,56266260,9210,9210,9210,9210,150
20240119,103400,54884760,9220,9220,9220,9220,0
20240119,103300,54884760,9220,9220,9220,9220,0
20240119,103200,54884760,9220,9220,9220,9220,0
20240119,103100,54884760,9220,9220,9220,9220,0
20240119,103000,54884760,9220,9220,9220,9220,29
20240119,102900,54617380,9220,9220,9220,9220,86
20240119,102800,53824460,9220,9220,9220,9220,0
20240119,102700,53824460,9220,9220,9220,9220,0
20240119,102600,53824460,9220,9220,9220,9220,0
20240119,102500,53824460,9220,9220,9220,9220,0
20240119,102400,53824460,9220,9220,9220,9220,0
20240119,102300,53824460,9220,9220,9220,9220,10
20240119,102200,53732260,9230,9230,9230,9230,0
20240119,102100,53732260,9230,9240,9240,9230,105
20240119,102000,52762920,9300,9300,9300,9300,5
20240119,101900,52716420,9310,9310,9310,9310,0
20240119,101800,52716420,9310,9310,9310,9310,0
20240119,101700,52716420,9310,9310,9310,9310,0
20240119,101600,52716420,9310,9310,9310,9310,0
20240119,101500,52716420,9310,9310,9310,9310,0
20240119,101400,52716420,9310,9310,9310,9310,1
20240119,101300,52707110,9310,9310,9310,9310,1
20240119,101200,52697800,9230,9260,9260,9230,53
20240119,101100,52207980,9330,9330,9330,9330,0
20240119,101000,52207980,9330,9330,9330,9330,0
20240119,100900,52207980,9330,9330,9330,9330,0
20240119,100800,52207980,9330,9330,9330,9330,0
20240119,100700,52207980,9330,9330,9330,9330,1
20240119,100600,52198650,9270,9270,9270,9270,351
20240119,100500,48944880,9270,9270,9270,9270,0
20240119,100400,48944880,9270,9270,9270,9270,0
20240119,100300,48944880,9270,9270,9270,9270,1
20240119,100200,48935610,9340,9340,9340,9340,0
20240119,100100,48935610,9340,9340,9340,9340,2
20240119,100000,48916930,9290,9290,9290,9290,0
20240119,095900,48916930,9290,9290,9290,9290,300
20240119,095800,46129930,9290,9290,9290,9290,0
20240119,095700,46129930,9290,9290,9290,9290,0
20240119,095600,46129930,9290,9290,9290,9290,0
20240119,095500,46129930,9290,9290,9290,9290,0
20240119,095400,46129930,9290,9290,9290,9290,6
20240119,095300,46074190,9290,9290,9290,9290,1
20240119,095200,46064900,9250,9250,9250,9250,8
20240119,095100,45990900,9290,9290,9290,9290,1
20240119,095000,45981610,9250,9250,9250,9250,2
20240119,094900,45963110,9250,9250,9250,9250,2
20240119,094800,45944610,9290,9290,9290,9290,11
20240119,094700,45842420,9350,9350,9350,9350,1
20240119,094600,45833070,9280,9280,9280,9280,0
20240119,094500,45833070,9280,9280,9280,9280,0
20240119,094400,45833070,9280,9270,9280,9270,433
20240119,094300,41815280,9280,9340,9340,9280,124
20240119,094200,40663440,9350,9350,9350,9350,0
20240119,094100,40663440,9350,9350,9350,9350,0
20240119,094000,40663440,9350,9350,9350,9350,12
20240119,093900,40551240,9280,9350,9350,9280,6
20240119,093800,40495490,9350,9340,9350,9340,2
20240119,093700,40476800,9350,9350,9350,9350,0
20240119,093600,40476800,9350,9350,9350,9350,0
20240119,093500,40476800,9350,9350,9350,9350,0
20240119,093400,40476800,9350,9350,9350,9350,0
20240119,093300,40476800,9350,9350,9350,9350,17
20240119,093200,40317850,9350,9350,9350,9350,0
20240119,093100,40317850,9350,9350,9350,9350,0
20240119,093000,40317850,9350,9350,9350,9350,0
20240119,092900,40317850,9350,9280,9350,9280,51
20240119,092800,39843470,9280,9280,9280,9280,30
20240119,092700,39565070,9280,9300,9300,9280,764
20240119,092600,32467960,9300,9320,9320,9300,148
20240119,092500,31091460,9340,9340,9340,9340,0
20240119,092400,31091460,9340,9340,9340,9340,7
20240119,092300,31026080,9350,9350,9350,9350,100
20240119,092200,30091080,9350,9340,9350,9340,13
20240119,092100,29969630,9350,9350,9350,9350,20
20240119,092000,29782630,9350,9410,9410,9350,11
20240119,091900,29679180,9420,9350,9420,9350,35
20240119,091800,29349900,9420,9400,9420,9400,5
20240119,091700,29302840,9350,9360,9360,9350,53
20240119,091600,28807280,9360,9340,9360,9340,501
20240119,091500,24118140,9340,9350,9350,9340,118
20240119,091400,23015910,9360,9390,9390,9360,63
20240119,091300,22425030,9390,9390,9390,9390,18
20240119,091200,22256010,9350,9340,9350,9340,439
20240119,091100,18151490,9340,9340,9340,9340,1
20240119,091000,18142150,9340,9340,9340,9340,251
20240119,090900,15797810,9250,9150,9250,9150,120
20240119,090800,14689310,9140,9210,9210,9140,215
20240119,090700,12713500,9200,9200,9200,9200,171
20240119,090600,11140300,9250,9250,9250,9250,0
20240119,090500,11140300,9250,9250,9250,9250,87
20240119,090400,10335550,9250,9250,9250,9250,55
20240119,090300,9826800,9250,9250,9250,9250,114
20240119,090200,8772300,9250,9210,9250,9210,32
20240119,090100,8477500,9210,9210,9210,9210,295
20240119,090000,5760550,9210,9320,9390,9190,622