KissMeData/265560/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,205800,352746410,9700,9700,9700,9700,63
20240117,205700,352746410,9700,9700,9700,9700,0
20240117,205600,352746410,9700,9700,9700,9700,0
20240117,205500,352746410,9700,9700,9700,9700,0
20240117,205400,352746410,9700,9700,9700,9700,0
20240117,205300,352746410,9700,9700,9700,9700,0
20240117,205200,352746410,9700,9700,9700,9700,0
20240117,205100,352746410,9700,9700,9700,9700,0
20240117,205000,352746410,9700,9700,9700,9700,0
20240117,204900,352746410,9700,9700,9700,9700,0
20240117,204800,352746410,9700,9700,9700,9700,0
20240117,204700,352746410,9700,9700,9700,9700,0
20240117,204600,352746410,9700,9700,9700,9700,0
20240117,204500,352746410,9700,9700,9700,9700,0
20240117,204400,352746410,9700,9700,9700,9700,0
20240117,204300,352746410,9700,9700,9700,9700,0
20240117,204200,352746410,9700,9700,9700,9700,0
20240117,204100,352746410,9700,9700,9700,9700,0
20240117,204000,352746410,9700,9700,9700,9700,0
20240117,203900,352746410,9700,9700,9700,9700,0
20240117,203800,352746410,9700,9700,9700,9700,0
20240117,203700,352746410,9700,9700,9700,9700,0
20240117,203600,352746410,9700,9700,9700,9700,0
20240117,203500,352746410,9700,9700,9700,9700,0
20240117,203400,352746410,9700,9700,9700,9700,0
20240117,203300,352746410,9700,9700,9700,9700,0
20240117,203200,352746410,9700,9700,9700,9700,0
20240117,203100,352746410,9700,9700,9700,9700,0
20240117,203000,352746410,9700,9700,9700,9700,0
20240117,202900,352746410,9700,9700,9700,9700,0
20240117,202800,352746410,9700,9700,9700,9700,63
20240117,202700,352746410,9700,9700,9700,9700,0
20240117,202600,352746410,9700,9700,9700,9700,0
20240117,202500,352746410,9700,9700,9700,9700,0
20240117,202400,352746410,9700,9700,9700,9700,0
20240117,202300,352746410,9700,9700,9700,9700,0
20240117,202200,352746410,9700,9700,9700,9700,0
20240117,202100,352746410,9700,9700,9700,9700,0
20240117,202000,352746410,9700,9700,9700,9700,0
20240117,201900,352746410,9700,9700,9700,9700,0
20240117,201800,352746410,9700,9700,9700,9700,0
20240117,201700,352746410,9700,9700,9700,9700,0
20240117,201600,352746410,9700,9700,9700,9700,0
20240117,201500,352746410,9700,9700,9700,9700,0
20240117,201400,352746410,9700,9700,9700,9700,0
20240117,201300,352746410,9700,9700,9700,9700,0
20240117,201200,352746410,9700,9700,9700,9700,0
20240117,201100,352746410,9700,9700,9700,9700,0
20240117,201000,352746410,9700,9700,9700,9700,0
20240117,200900,352746410,9700,9700,9700,9700,0
20240117,200800,352746410,9700,9700,9700,9700,0
20240117,200700,352746410,9700,9700,9700,9700,0
20240117,200600,352746410,9700,9700,9700,9700,0
20240117,200500,352746410,9700,9700,9700,9700,0
20240117,200400,352746410,9700,9700,9700,9700,0
20240117,200300,352746410,9700,9700,9700,9700,0
20240117,200200,352746410,9700,9700,9700,9700,0
20240117,200100,352746410,9700,9700,9700,9700,0
20240117,200000,352746410,9700,9700,9700,9700,0
20240117,195900,352746410,9700,9700,9700,9700,0
20240117,195800,352746410,9700,9700,9700,9700,63
20240117,195700,352746410,9700,9700,9700,9700,0
20240117,195600,352746410,9700,9700,9700,9700,0
20240117,195500,352746410,9700,9700,9700,9700,0
20240117,195400,352746410,9700,9700,9700,9700,0
20240117,195300,352746410,9700,9700,9700,9700,0
20240117,195200,352746410,9700,9700,9700,9700,0
20240117,195100,352746410,9700,9700,9700,9700,0
20240117,195000,352746410,9700,9700,9700,9700,0
20240117,194900,352746410,9700,9700,9700,9700,0
20240117,194800,352746410,9700,9700,9700,9700,0
20240117,194700,352746410,9700,9700,9700,9700,0
20240117,194600,352746410,9700,9700,9700,9700,0
20240117,194500,352746410,9700,9700,9700,9700,0
20240117,194400,352746410,9700,9700,9700,9700,0
20240117,194300,352746410,9700,9700,9700,9700,0
20240117,194200,352746410,9700,9700,9700,9700,0
20240117,194100,352746410,9700,9700,9700,9700,0
20240117,194000,352746410,9700,9700,9700,9700,0
20240117,193900,352746410,9700,9700,9700,9700,0
20240117,193800,352746410,9700,9700,9700,9700,0
20240117,193700,352746410,9700,9700,9700,9700,0
20240117,193600,352746410,9700,9700,9700,9700,0
20240117,193500,352746410,9700,9700,9700,9700,0
20240117,193400,352746410,9700,9700,9700,9700,0
20240117,193300,352746410,9700,9700,9700,9700,0
20240117,193200,352746410,9700,9700,9700,9700,0
20240117,193100,352746410,9700,9700,9700,9700,0
20240117,193000,352746410,9700,9700,9700,9700,0
20240117,192900,352746410,9700,9700,9700,9700,0
20240117,192800,352746410,9700,9700,9700,9700,63
20240117,192700,352746410,9700,9700,9700,9700,0
20240117,192600,352746410,9700,9700,9700,9700,0
20240117,192500,352746410,9700,9700,9700,9700,0
20240117,192400,352746410,9700,9700,9700,9700,0
20240117,192300,352746410,9700,9700,9700,9700,0
20240117,192200,352746410,9700,9700,9700,9700,0
20240117,192100,352746410,9700,9700,9700,9700,0
20240117,192000,352746410,9700,9700,9700,9700,0
20240117,191900,352746410,9700,9700,9700,9700,0
20240117,191800,352746410,9700,9700,9700,9700,0
20240117,191700,352746410,9700,9700,9700,9700,0
20240117,191600,352746410,9700,9700,9700,9700,0
20240117,191500,352746410,9700,9700,9700,9700,0
20240117,191400,352746410,9700,9700,9700,9700,0
20240117,191300,352746410,9700,9700,9700,9700,0
20240117,191200,352746410,9700,9700,9700,9700,0
20240117,191100,352746410,9700,9700,9700,9700,0
20240117,191000,352746410,9700,9700,9700,9700,0
20240117,190900,352746410,9700,9700,9700,9700,0
20240117,190800,352746410,9700,9700,9700,9700,0
20240117,190700,352746410,9700,9700,9700,9700,0
20240117,190600,352746410,9700,9700,9700,9700,0
20240117,190500,352746410,9700,9700,9700,9700,0
20240117,190400,352746410,9700,9700,9700,9700,0
20240117,190300,352746410,9700,9700,9700,9700,0
20240117,190200,352746410,9700,9700,9700,9700,0
20240117,190100,352746410,9700,9700,9700,9700,0
20240117,190000,352746410,9700,9700,9700,9700,0
20240117,185900,352746410,9700,9700,9700,9700,0
20240117,185800,352746410,9700,9700,9700,9700,63
20240117,185700,352746410,9700,9700,9700,9700,0
20240117,185600,352746410,9700,9700,9700,9700,0
20240117,185500,352746410,9700,9700,9700,9700,0
20240117,185400,352746410,9700,9700,9700,9700,0
20240117,185300,352746410,9700,9700,9700,9700,0
20240117,185200,352746410,9700,9700,9700,9700,0
20240117,185100,352746410,9700,9700,9700,9700,0
20240117,185000,352746410,9700,9700,9700,9700,0
20240117,184900,352746410,9700,9700,9700,9700,0
20240117,184800,352746410,9700,9700,9700,9700,0
20240117,184700,352746410,9700,9700,9700,9700,0
20240117,184600,352746410,9700,9700,9700,9700,0
20240117,184500,352746410,9700,9700,9700,9700,0
20240117,184400,352746410,9700,9700,9700,9700,0
20240117,184300,352746410,9700,9700,9700,9700,0
20240117,184200,352746410,9700,9700,9700,9700,0
20240117,184100,352746410,9700,9700,9700,9700,0
20240117,184000,352746410,9700,9700,9700,9700,0
20240117,183900,352746410,9700,9700,9700,9700,0
20240117,183800,352746410,9700,9700,9700,9700,0
20240117,183700,352746410,9700,9700,9700,9700,0
20240117,183600,352746410,9700,9700,9700,9700,0
20240117,183500,352746410,9700,9700,9700,9700,0
20240117,183400,352746410,9700,9700,9700,9700,0
20240117,183300,352746410,9700,9700,9700,9700,0
20240117,183200,352746410,9700,9700,9700,9700,0
20240117,183100,352746410,9700,9700,9700,9700,0
20240117,183000,352746410,9700,9700,9700,9700,0
20240117,182900,352746410,9700,9700,9700,9700,0
20240117,182800,352746410,9700,9700,9700,9700,63
20240117,182700,352746410,9700,9700,9700,9700,0
20240117,182600,352746410,9700,9700,9700,9700,0
20240117,182500,352746410,9700,9700,9700,9700,0
20240117,182400,352746410,9700,9700,9700,9700,0
20240117,182300,352746410,9700,9700,9700,9700,0
20240117,182200,352746410,9700,9700,9700,9700,0
20240117,182100,352746410,9700,9700,9700,9700,0
20240117,182000,352746410,9700,9700,9700,9700,0
20240117,181900,352746410,9700,9700,9700,9700,0
20240117,181800,352746410,9700,9700,9700,9700,0
20240117,181700,352746410,9700,9700,9700,9700,0
20240117,181600,352746410,9700,9700,9700,9700,0
20240117,181500,352746410,9700,9700,9700,9700,0
20240117,181400,352746410,9700,9700,9700,9700,0
20240117,181300,352746410,9700,9700,9700,9700,0
20240117,181200,352746410,9700,9700,9700,9700,0
20240117,181100,352746410,9700,9700,9700,9700,0
20240117,181000,352746410,9700,9700,9700,9700,0
20240117,180900,352746410,9700,9700,9700,9700,0
20240117,180800,352746410,9700,9700,9700,9700,0
20240117,180700,352746410,9700,9700,9700,9700,0
20240117,180600,352746410,9700,9700,9700,9700,0
20240117,180500,352746410,9700,9700,9700,9700,0
20240117,180400,352746410,9700,9700,9700,9700,0
20240117,180300,352746410,9700,9700,9700,9700,0
20240117,180200,352746410,9700,9700,9700,9700,0
20240117,180100,352746410,9700,9700,9700,9700,0
20240117,180000,352746410,9700,9700,9700,9700,0
20240117,175900,352746410,9700,9700,9700,9700,0
20240117,175800,352746410,9700,9700,9700,9700,63
20240117,175700,352746410,9700,9700,9700,9700,0
20240117,175600,352746410,9700,9700,9700,9700,0
20240117,175500,352746410,9700,9700,9700,9700,0
20240117,175400,352746410,9700,9700,9700,9700,0
20240117,175300,352746410,9700,9700,9700,9700,0
20240117,175200,352746410,9700,9700,9700,9700,0
20240117,175100,352746410,9700,9700,9700,9700,0
20240117,175000,352746410,9700,9700,9700,9700,0
20240117,174900,352746410,9700,9700,9700,9700,0
20240117,174800,352746410,9700,9700,9700,9700,0
20240117,174700,352746410,9700,9700,9700,9700,0
20240117,174600,352746410,9700,9700,9700,9700,0
20240117,174500,352746410,9700,9700,9700,9700,0
20240117,174400,352746410,9700,9700,9700,9700,0
20240117,174300,352746410,9700,9700,9700,9700,0
20240117,174200,352746410,9700,9700,9700,9700,0
20240117,174100,352746410,9700,9700,9700,9700,0
20240117,174000,352746410,9700,9700,9700,9700,0
20240117,173900,352746410,9700,9700,9700,9700,0
20240117,173800,352746410,9700,9700,9700,9700,0
20240117,173700,352746410,9700,9700,9700,9700,0
20240117,173600,352746410,9700,9700,9700,9700,0
20240117,173500,352746410,9700,9700,9700,9700,0
20240117,173400,352746410,9700,9700,9700,9700,0
20240117,173300,352746410,9700,9700,9700,9700,0
20240117,173200,352746410,9700,9700,9700,9700,0
20240117,173100,352746410,9700,9700,9700,9700,0
20240117,173000,352746410,9700,9700,9700,9700,0
20240117,172900,352746410,9700,9700,9700,9700,0
20240117,172800,352746410,9700,9700,9700,9700,63
20240117,172700,352746410,9700,9700,9700,9700,0
20240117,172600,352746410,9700,9700,9700,9700,0
20240117,172500,352746410,9700,9700,9700,9700,0
20240117,172400,352746410,9700,9700,9700,9700,0
20240117,172300,352746410,9700,9700,9700,9700,0
20240117,172200,352746410,9700,9700,9700,9700,0
20240117,172100,352746410,9700,9700,9700,9700,0
20240117,172000,352746410,9700,9700,9700,9700,0
20240117,171900,352746410,9700,9700,9700,9700,0
20240117,171800,352746410,9700,9700,9700,9700,0
20240117,171700,352746410,9700,9700,9700,9700,0
20240117,171600,352746410,9700,9700,9700,9700,0
20240117,171500,352746410,9700,9700,9700,9700,0
20240117,171400,352746410,9700,9700,9700,9700,0
20240117,171300,352746410,9700,9700,9700,9700,0
20240117,171200,352746410,9700,9700,9700,9700,0
20240117,171100,352746410,9700,9700,9700,9700,0
20240117,171000,352746410,9700,9700,9700,9700,0
20240117,170900,352746410,9700,9700,9700,9700,0
20240117,170800,352746410,9700,9700,9700,9700,0
20240117,170700,352746410,9700,9700,9700,9700,0
20240117,170600,352746410,9700,9700,9700,9700,0
20240117,170500,352746410,9700,9700,9700,9700,0
20240117,170400,352746410,9700,9700,9700,9700,0
20240117,170300,352746410,9700,9700,9700,9700,0
20240117,170200,352746410,9700,9700,9700,9700,0
20240117,170100,352746410,9700,9700,9700,9700,0
20240117,170000,352746410,9700,9700,9700,9700,0
20240117,165900,352746410,9700,9700,9700,9700,0
20240117,165800,352746410,9700,9700,9700,9700,63
20240117,165700,352746410,9700,9700,9700,9700,0
20240117,165600,352746410,9700,9700,9700,9700,0
20240117,165500,352746410,9700,9700,9700,9700,0
20240117,165400,352746410,9700,9700,9700,9700,0
20240117,165300,352746410,9700,9700,9700,9700,0
20240117,165200,352746410,9700,9700,9700,9700,0
20240117,165100,352746410,9700,9700,9700,9700,0
20240117,165000,352746410,9700,9700,9700,9700,0
20240117,164900,352746410,9700,9700,9700,9700,0
20240117,164800,352746410,9700,9700,9700,9700,0
20240117,164700,352746410,9700,9700,9700,9700,0
20240117,164600,352746410,9700,9700,9700,9700,0
20240117,164500,352746410,9700,9700,9700,9700,0
20240117,164400,352746410,9700,9700,9700,9700,0
20240117,164300,352746410,9700,9700,9700,9700,0
20240117,164200,352746410,9700,9700,9700,9700,0
20240117,164100,352746410,9700,9700,9700,9700,0
20240117,164000,352746410,9700,9700,9700,9700,0
20240117,163900,352746410,9700,9700,9700,9700,0
20240117,163800,352746410,9700,9700,9700,9700,0
20240117,163700,352746410,9700,9700,9700,9700,0
20240117,163600,352746410,9700,9700,9700,9700,0
20240117,163500,352746410,9700,9700,9700,9700,0
20240117,163400,352746410,9700,9700,9700,9700,0
20240117,163300,352746410,9700,9700,9700,9700,0
20240117,163200,352746410,9700,9700,9700,9700,0
20240117,163100,352746410,9700,9700,9700,9700,0
20240117,163000,352746410,9700,9700,9700,9700,0
20240117,162900,352746410,9700,9700,9700,9700,0
20240117,162800,352746410,9700,9700,9700,9700,63
20240117,162700,352746410,9700,9700,9700,9700,0
20240117,162600,352746410,9700,9700,9700,9700,0
20240117,162500,352746410,9700,9700,9700,9700,0
20240117,162400,352746410,9700,9700,9700,9700,0
20240117,162300,352746410,9700,9700,9700,9700,0
20240117,162200,352746410,9700,9700,9700,9700,0
20240117,162100,352746410,9700,9700,9700,9700,0
20240117,162000,352746410,9700,9700,9700,9700,0
20240117,161900,352746410,9700,9700,9700,9700,0
20240117,161800,352746410,9700,9700,9700,9700,0
20240117,161700,352746410,9700,9700,9700,9700,0
20240117,161600,352746410,9700,9700,9700,9700,0
20240117,161500,352746410,9700,9700,9700,9700,0
20240117,161400,352746410,9700,9700,9700,9700,0
20240117,161300,352746410,9700,9700,9700,9700,0
20240117,161200,352746410,9700,9700,9700,9700,0
20240117,161100,352746410,9700,9700,9700,9700,0
20240117,161000,352746410,9700,9700,9700,9700,0
20240117,160900,352746410,9700,9700,9700,9700,0
20240117,160800,352746410,9700,9700,9700,9700,0
20240117,160700,352746410,9700,9700,9700,9700,0
20240117,160600,352746410,9700,9700,9700,9700,0
20240117,160500,352746410,9700,9700,9700,9700,0
20240117,160400,352746410,9700,9700,9700,9700,0
20240117,160300,352746410,9700,9700,9700,9700,0
20240117,160200,352746410,9700,9700,9700,9700,0
20240117,160100,352746410,9700,9700,9700,9700,0
20240117,160000,352746410,9700,9700,9700,9700,0
20240117,155900,352746410,9700,9700,9700,9700,0
20240117,155800,352746410,9700,9700,9700,9700,63
20240117,155700,352746410,9700,9700,9700,9700,0
20240117,155600,352746410,9700,9700,9700,9700,0
20240117,155500,352746410,9700,9700,9700,9700,0
20240117,155400,352746410,9700,9700,9700,9700,0
20240117,155300,352746410,9700,9700,9700,9700,0
20240117,155200,352746410,9700,9700,9700,9700,0
20240117,155100,352746410,9700,9700,9700,9700,0
20240117,155000,352746410,9700,9700,9700,9700,0
20240117,154900,352746410,9700,9700,9700,9700,0
20240117,154800,352746410,9700,9700,9700,9700,0
20240117,154700,352746410,9700,9700,9700,9700,0
20240117,154600,352746410,9700,9700,9700,9700,0
20240117,154500,352746410,9700,9700,9700,9700,0
20240117,154400,352746410,9700,9700,9700,9700,0
20240117,154300,352746410,9700,9700,9700,9700,0
20240117,154200,352746410,9700,9700,9700,9700,0
20240117,154100,352746410,9700,9700,9700,9700,0
20240117,154000,352746410,9700,9700,9700,9700,0
20240117,153900,352746410,9700,9700,9700,9700,0
20240117,153800,352746410,9700,9700,9700,9700,0
20240117,153700,352746410,9700,9700,9700,9700,0
20240117,153600,352746410,9700,9700,9700,9700,0
20240117,153500,352746410,9700,9700,9700,9700,0
20240117,153400,352746410,9700,9700,9700,9700,0
20240117,153300,352746410,9700,9700,9700,9700,0
20240117,153200,352746410,9700,9700,9700,9700,0
20240117,153100,352746410,9700,9700,9700,9700,0
20240117,153000,352746410,9700,9700,9700,9700,63
20240117,152900,352135310,9660,9660,9660,9660,0
20240117,152800,352135310,9660,9660,9660,9660,0
20240117,152700,352135310,9660,9660,9660,9660,0
20240117,152600,352135310,9660,9660,9660,9660,0
20240117,152500,352135310,9660,9660,9660,9660,0
20240117,152400,352135310,9660,9660,9660,9660,0
20240117,152300,352135310,9660,9660,9660,9660,0
20240117,152200,352135310,9660,9660,9660,9660,0
20240117,152100,352135310,9660,9660,9660,9660,0
20240117,152000,352135310,9660,9660,9660,9660,0
20240117,151900,352135310,9660,9670,9670,9660,50
20240117,151800,351652250,9670,9670,9670,9670,0
20240117,151700,351652250,9670,9670,9670,9670,100
20240117,151600,350685250,9690,9690,9690,9690,1
20240117,151500,350675560,9670,9670,9670,9670,0
20240117,151400,350675560,9670,9670,9670,9670,0
20240117,151300,350675560,9670,9670,9670,9670,60
20240117,151200,350095360,9670,9670,9670,9670,168
20240117,151100,348470800,9680,9690,9690,9680,315
20240117,151000,345421300,9690,9690,9690,9690,33
20240117,150900,345101530,9700,9700,9700,9700,1
20240117,150800,345091830,9700,9700,9700,9700,10
20240117,150700,344994830,9700,9700,9700,9700,0
20240117,150600,344994830,9700,9700,9700,9700,3
20240117,150500,344965730,9690,9700,9700,9690,89
20240117,150400,344103230,9700,9700,9700,9700,0
20240117,150300,344103230,9700,9700,9700,9700,0
20240117,150200,344103230,9700,9700,9700,9700,30
20240117,150100,343812230,9680,9680,9680,9680,0
20240117,150000,343812230,9680,9680,9680,9680,0
20240117,145900,343812230,9680,9680,9680,9680,0
20240117,145800,343812230,9680,9680,9680,9680,137
20240117,145700,342486070,9680,9680,9680,9680,0
20240117,145600,342486070,9680,9680,9680,9680,50
20240117,145500,342002070,9680,9680,9680,9680,0
20240117,145400,342002070,9680,9680,9680,9680,0
20240117,145300,342002070,9680,9680,9680,9680,91
20240117,145200,341121190,9690,9690,9690,9690,0
20240117,145100,341121190,9690,9690,9690,9690,101
20240117,145000,340142500,9690,9690,9690,9690,0
20240117,144900,340142500,9690,9690,9690,9690,0
20240117,144800,340142500,9690,9690,9690,9690,0
20240117,144700,340142500,9690,9690,9690,9690,10
20240117,144600,340045600,9690,9690,9690,9690,0
20240117,144500,340045600,9690,9690,9690,9690,0
20240117,144400,340045600,9690,9690,9690,9690,0
20240117,144300,340045600,9690,9690,9690,9690,0
20240117,144200,340045600,9690,9690,9690,9690,0
20240117,144100,340045600,9690,9690,9690,9690,0
20240117,144000,340045600,9690,9690,9690,9690,139
20240117,143900,338698690,9700,9700,9700,9700,51
20240117,143800,338203990,9690,9690,9690,9690,0
20240117,143700,338203990,9690,9690,9690,9690,0
20240117,143600,338203990,9690,9690,9690,9690,0
20240117,143500,338203990,9690,9690,9690,9690,0
20240117,143400,338203990,9690,9690,9690,9690,0
20240117,143300,338203990,9690,9690,9690,9690,0
20240117,143200,338203990,9690,9690,9690,9690,0
20240117,143100,338203990,9690,9690,9690,9690,6
20240117,143000,338145850,9700,9700,9700,9700,1
20240117,142900,338136150,9700,9700,9700,9700,82
20240117,142800,337340750,9700,9700,9700,9700,50
20240117,142700,336855750,9700,9700,9700,9700,61
20240117,142600,336264050,9700,9700,9700,9700,1
20240117,142500,336254350,9700,9700,9700,9700,1
20240117,142400,336244650,9700,9700,9700,9700,0
20240117,142300,336244650,9700,9700,9700,9700,15
20240117,142200,336099150,9700,9700,9700,9700,10
20240117,142100,336002150,9690,9690,9690,9690,0
20240117,142000,336002150,9690,9690,9690,9690,0
20240117,141900,336002150,9690,9690,9690,9690,0
20240117,141800,336002150,9690,9690,9690,9690,0
20240117,141700,336002150,9690,9690,9690,9690,0
20240117,141600,336002150,9690,9700,9700,9690,20
20240117,141500,335808250,9700,9700,9700,9700,0
20240117,141400,335808250,9700,9700,9700,9700,0
20240117,141300,335808250,9700,9700,9700,9700,0
20240117,141200,335808250,9700,9700,9700,9700,0
20240117,141100,335808250,9700,9700,9700,9700,0
20240117,141000,335808250,9700,9700,9700,9700,412
20240117,140900,331811850,9710,9710,9710,9710,0
20240117,140800,331811850,9710,9710,9710,9710,0
20240117,140700,331811850,9710,9710,9710,9710,0
20240117,140600,331811850,9710,9710,9710,9710,1
20240117,140500,331802140,9700,9700,9700,9700,0
20240117,140400,331802140,9700,9700,9700,9700,0
20240117,140300,331802140,9700,9700,9700,9700,120
20240117,140200,330638140,9710,9710,9710,9710,0
20240117,140100,330638140,9710,9710,9710,9710,0
20240117,140000,330638140,9710,9710,9710,9710,100
20240117,135900,329667140,9710,9710,9710,9710,0
20240117,135800,329667140,9710,9710,9710,9710,0
20240117,135700,329667140,9710,9710,9710,9710,0
20240117,135600,329667140,9710,9710,9710,9710,500
20240117,135500,324812140,9710,9710,9710,9710,0
20240117,135400,324812140,9710,9710,9710,9710,0
20240117,135300,324812140,9710,9710,9710,9710,0
20240117,135200,324812140,9710,9710,9710,9710,0
20240117,135100,324812140,9710,9710,9710,9710,0
20240117,135000,324812140,9710,9710,9710,9710,0
20240117,134900,324812140,9710,9710,9710,9710,18
20240117,134800,324637360,9710,9710,9710,9710,0
20240117,134700,324637360,9710,9710,9710,9710,0
20240117,134600,324637360,9710,9710,9710,9710,1
20240117,134500,324627650,9680,9680,9680,9680,0
20240117,134400,324627650,9680,9680,9680,9680,0
20240117,134300,324627650,9680,9680,9680,9680,0
20240117,134200,324627650,9680,9680,9680,9680,0
20240117,134100,324627650,9680,9680,9680,9680,3
20240117,134000,324598610,9680,9690,9690,9680,1000
20240117,133900,314913740,9700,9700,9700,9700,0
20240117,133800,314913740,9700,9700,9700,9700,105
20240117,133700,313895240,9690,9690,9690,9690,0
20240117,133600,313895240,9690,9690,9690,9690,96
20240117,133500,312965000,9700,9700,9700,9700,6
20240117,133400,312906800,9690,9690,9690,9690,310
20240117,133300,309902900,9690,9690,9690,9690,0
20240117,133200,309902900,9690,9690,9690,9690,107
20240117,133100,308866070,9700,9690,9700,9690,500
20240117,133000,304018420,9690,9690,9690,9690,0
20240117,132900,304018420,9690,9690,9690,9690,0
20240117,132800,304018420,9690,9690,9690,9690,0
20240117,132700,304018420,9690,9690,9690,9690,0
20240117,132600,304018420,9690,9690,9690,9690,10
20240117,132500,303921520,9680,9680,9680,9680,0
20240117,132400,303921520,9680,9680,9680,9680,13
20240117,132300,303795680,9690,9690,9690,9690,10
20240117,132200,303698780,9690,9690,9690,9690,0
20240117,132100,303698780,9690,9690,9690,9690,0
20240117,132000,303698780,9690,9690,9690,9690,0
20240117,131900,303698780,9690,9690,9690,9690,0
20240117,131800,303698780,9690,9690,9690,9690,0
20240117,131700,303698780,9690,9690,9690,9690,2
20240117,131600,303679400,9690,9690,9690,9690,10
20240117,131500,303582500,9690,9690,9690,9690,0
20240117,131400,303582500,9690,9690,9690,9690,0
20240117,131300,303582500,9690,9690,9690,9680,22
20240117,131200,303369340,9690,9690,9690,9690,116
20240117,131100,302245300,9690,9690,9690,9690,0
20240117,131000,302245300,9690,9690,9690,9690,0
20240117,130900,302245300,9690,9690,9690,9690,0
20240117,130800,302245300,9690,9690,9690,9690,50
20240117,130700,301760800,9700,9700,9700,9700,1
20240117,130600,301751100,9690,9690,9690,9690,0
20240117,130500,301751100,9690,9690,9690,9690,5
20240117,130400,301702650,9690,9690,9690,9690,0
20240117,130300,301702650,9690,9690,9690,9690,0
20240117,130200,301702650,9690,9690,9690,9690,0
20240117,130100,301702650,9690,9690,9690,9690,0
20240117,130000,301702650,9690,9690,9690,9690,100
20240117,125900,300733650,9690,9690,9690,9690,0
20240117,125800,300733650,9690,9690,9690,9690,220
20240117,125700,298601850,9690,9690,9690,9690,124
20240117,125600,297400290,9700,9700,9700,9700,0
20240117,125500,297400290,9700,9700,9700,9700,0
20240117,125400,297400290,9700,9700,9700,9700,1
20240117,125300,297390590,9700,9700,9700,9700,3
20240117,125200,297361490,9690,9690,9690,9690,0
20240117,125100,297361490,9690,9690,9690,9690,0
20240117,125000,297361490,9690,9690,9690,9690,0
20240117,124900,297361490,9690,9690,9690,9690,0
20240117,124800,297361490,9690,9690,9690,9690,0
20240117,124700,297361490,9690,9690,9690,9690,0
20240117,124600,297361490,9690,9690,9690,9690,99
20240117,124500,296402180,9690,9690,9690,9690,152
20240117,124400,294929300,9690,9690,9690,9690,0
20240117,124300,294929300,9690,9690,9690,9690,3
20240117,124200,294900230,9690,9690,9690,9690,0
20240117,124100,294900230,9690,9690,9690,9690,100
20240117,124000,293931230,9690,9690,9690,9690,1
20240117,123900,293921540,9670,9670,9670,9670,0
20240117,123800,293921540,9670,9670,9670,9670,0
20240117,123700,293921540,9670,9670,9670,9670,0
20240117,123600,293921540,9670,9670,9670,9670,0
20240117,123500,293921540,9670,9670,9670,9670,0
20240117,123400,293921540,9670,9670,9670,9670,0
20240117,123300,293921540,9670,9670,9670,9670,0
20240117,123200,293921540,9670,9670,9670,9670,0
20240117,123100,293921540,9670,9670,9670,9670,0
20240117,123000,293921540,9670,9670,9670,9670,0
20240117,122900,293921540,9670,9670,9670,9670,0
20240117,122800,293921540,9670,9670,9670,9670,1
20240117,122700,293911870,9690,9690,9690,9690,0
20240117,122600,293911870,9690,9690,9690,9690,0
20240117,122500,293911870,9690,9690,9690,9690,6
20240117,122400,293853730,9690,9690,9690,9690,0
20240117,122300,293853730,9690,9690,9690,9690,0
20240117,122200,293853730,9690,9690,9690,9690,0
20240117,122100,293853730,9690,9690,9690,9690,0
20240117,122000,293853730,9690,9690,9690,9690,0
20240117,121900,293853730,9690,9690,9690,9690,0
20240117,121800,293853730,9690,9690,9690,9690,0
20240117,121700,293853730,9690,9690,9690,9690,0
20240117,121600,293853730,9690,9690,9690,9690,10
20240117,121500,293756830,9700,9700,9700,9700,0
20240117,121400,293756830,9700,9700,9700,9700,0
20240117,121300,293756830,9700,9700,9700,9700,0
20240117,121200,293756830,9700,9700,9700,9700,0
20240117,121100,293756830,9700,9700,9700,9700,1
20240117,121000,293747130,9650,9680,9680,9650,1150
20240117,120900,282637400,9680,9680,9680,9680,0
20240117,120800,282637400,9680,9680,9680,9680,0
20240117,120700,282637400,9680,9680,9680,9680,1
20240117,120600,282627720,9700,9700,9700,9700,10
20240117,120500,282530720,9700,9700,9700,9700,0
20240117,120400,282530720,9700,9700,9700,9700,0
20240117,120300,282530720,9700,9700,9700,9700,0
20240117,120200,282530720,9700,9700,9700,9700,10
20240117,120100,282433720,9700,9700,9700,9700,5
20240117,120000,282385220,9700,9700,9700,9700,1
20240117,115900,282375520,9660,9660,9660,9660,0
20240117,115800,282375520,9660,9660,9660,9660,0
20240117,115700,282375520,9660,9690,9690,9660,1018
20240117,115600,272526620,9700,9700,9700,9700,1
20240117,115500,272516920,9700,9690,9700,9690,153
20240117,115400,271034330,9690,9690,9690,9690,0
20240117,115300,271034330,9690,9690,9690,9690,0
20240117,115200,271034330,9690,9690,9690,9690,0
20240117,115100,271034330,9690,9690,9690,9690,0
20240117,115000,271034330,9690,9690,9690,9690,0
20240117,114900,271034330,9690,9690,9690,9690,25
20240117,114800,270792080,9700,9700,9700,9700,5
20240117,114700,270743580,9690,9690,9690,9690,0
20240117,114600,270743580,9690,9690,9690,9690,0
20240117,114500,270743580,9690,9690,9690,9690,200
20240117,114400,268805580,9680,9680,9680,9680,0
20240117,114300,268805580,9680,9680,9680,9680,0
20240117,114200,268805580,9680,9690,9690,9680,73
20240117,114100,268098560,9680,9680,9680,9680,35
20240117,114000,267759760,9680,9680,9680,9680,105
20240117,113900,266743360,9690,9690,9690,9690,0
20240117,113800,266743360,9690,9690,9690,9690,0
20240117,113700,266743360,9690,9690,9690,9690,0
20240117,113600,266743360,9690,9690,9690,9690,0
20240117,113500,266743360,9690,9690,9690,9690,0
20240117,113400,266743360,9690,9690,9690,9690,0
20240117,113300,266743360,9690,9690,9690,9690,1
20240117,113200,266733670,9680,9680,9680,9680,150
20240117,113100,265281670,9690,9690,9690,9690,50
20240117,113000,264797170,9690,9690,9690,9690,0
20240117,112900,264797170,9690,9690,9690,9690,5
20240117,112800,264748720,9690,9690,9690,9690,0
20240117,112700,264748720,9690,9690,9690,9690,0
20240117,112600,264748720,9690,9690,9690,9690,0
20240117,112500,264748720,9690,9690,9690,9690,1
20240117,112400,264739030,9680,9680,9680,9680,0
20240117,112300,264739030,9680,9680,9680,9680,0
20240117,112200,264739030,9680,9680,9680,9680,12
20240117,112100,264622870,9680,9680,9680,9680,15
20240117,112000,264477670,9680,9680,9680,9680,0
20240117,111900,264477670,9680,9680,9680,9680,36
20240117,111800,264129190,9680,9680,9680,9680,200
20240117,111700,262193190,9690,9690,9690,9690,10
20240117,111600,262096290,9680,9680,9680,9680,0
20240117,111500,262096290,9680,9680,9680,9680,0
20240117,111400,262096290,9680,9680,9680,9680,0
20240117,111300,262096290,9680,9680,9680,9680,30
20240117,111200,261805890,9690,9690,9690,9690,4
20240117,111100,261767130,9690,9690,9690,9690,0
20240117,111000,261767130,9690,9690,9690,9690,2
20240117,110900,261747750,9690,9690,9690,9690,0
20240117,110800,261747750,9690,9690,9690,9690,0
20240117,110700,261747750,9690,9690,9690,9690,0
20240117,110600,261747750,9690,9690,9690,9690,0
20240117,110500,261747750,9690,9690,9690,9690,37
20240117,110400,261389220,9690,9690,9690,9690,0
20240117,110300,261389220,9690,9690,9690,9690,3
20240117,110200,261360150,9690,9690,9690,9690,0
20240117,110100,261360150,9690,9690,9690,9690,11
20240117,110000,261253560,9690,9690,9690,9690,6
20240117,105900,261195420,9690,9690,9690,9690,3
20240117,105800,261166350,9680,9680,9680,9680,101
20240117,105700,260188670,9680,9680,9680,9680,2
20240117,105600,260169310,9680,9680,9680,9680,0
20240117,105500,260169310,9680,9680,9680,9680,0
20240117,105400,260169310,9680,9680,9680,9680,0
20240117,105300,260169310,9680,9680,9680,9680,1
20240117,105200,260159630,9680,9680,9680,9680,226
20240117,105100,257971950,9690,9690,9690,9690,0
20240117,105000,257971950,9690,9690,9690,9690,0
20240117,104900,257971950,9690,9690,9690,9690,0
20240117,104800,257971950,9690,9690,9690,9690,16
20240117,104700,257816910,9700,9700,9700,9700,0
20240117,104600,257816910,9700,9700,9700,9700,0
20240117,104500,257816910,9700,9700,9700,9700,51
20240117,104400,257322210,9700,9700,9700,9700,0
20240117,104300,257322210,9700,9700,9700,9700,0
20240117,104200,257322210,9700,9700,9700,9700,0
20240117,104100,257322210,9700,9700,9700,9700,0
20240117,104000,257322210,9700,9700,9700,9700,0
20240117,103900,257322210,9700,9680,9700,9680,2
20240117,103800,257302830,9700,9700,9700,9700,50
20240117,103700,256817830,9700,9700,9700,9700,0
20240117,103600,256817830,9700,9700,9700,9700,50
20240117,103500,256332830,9680,9680,9680,9680,41
20240117,103400,255935950,9660,9660,9660,9660,0
20240117,103300,255935950,9660,9670,9670,9660,50
20240117,103200,255452840,9680,9680,9680,9680,7
20240117,103100,255385080,9690,9690,9690,9690,2
20240117,103000,255365700,9690,9690,9690,9690,0
20240117,102900,255365700,9690,9690,9690,9690,7
20240117,102800,255297870,9700,9700,9700,9700,0
20240117,102700,255297870,9700,9700,9700,9700,9
20240117,102600,255210570,9660,9660,9660,9660,0
20240117,102500,255210570,9660,9660,9660,9660,432
20240117,102400,251037450,9660,9670,9670,9660,299
20240117,102300,248148000,9660,9660,9660,9660,0
20240117,102200,248148000,9660,9670,9670,9660,125
20240117,102100,246939790,9670,9670,9670,9670,1
20240117,102000,246930120,9700,9700,9700,9700,0
20240117,101900,246930120,9700,9700,9700,9700,0
20240117,101800,246930120,9700,9700,9700,9700,234
20240117,101700,244660320,9660,9660,9660,9660,0
20240117,101600,244660320,9660,9660,9660,9660,0
20240117,101500,244660320,9660,9660,9660,9660,20
20240117,101400,244467120,9660,9660,9660,9660,62
20240117,101300,243868200,9660,9660,9660,9660,950
20240117,101200,234691200,9650,9650,9650,9650,0
20240117,101100,234691200,9650,9650,9650,9650,0
20240117,101000,234691200,9650,9650,9650,9650,0
20240117,100900,234691200,9650,9680,9680,9650,4694
20240117,100800,189392270,9650,9740,9740,9650,6145
20240117,100700,129866510,9750,9750,9750,9750,1252
20240117,100600,117659510,9750,9760,9760,9750,130
20240117,100500,116390780,9780,9780,9780,9780,1
20240117,100400,116381000,9760,9760,9760,9760,0
20240117,100300,116381000,9760,9760,9760,9760,0
20240117,100200,116381000,9760,9760,9760,9760,33
20240117,100100,116058920,9760,9760,9760,9760,0
20240117,100000,116058920,9760,9760,9760,9760,2
20240117,095900,116039400,9770,9770,9770,9770,347
20240117,095800,112649210,9780,9780,9780,9780,30
20240117,095700,112355810,9790,9790,9790,9790,0
20240117,095600,112355810,9790,9790,9790,9790,0
20240117,095500,112355810,9790,9790,9790,9790,110
20240117,095400,111278910,9800,9800,9800,9800,0
20240117,095300,111278910,9800,9800,9800,9800,2
20240117,095200,111259310,9800,9800,9800,9800,12
20240117,095100,111141710,9800,9800,9800,9800,5
20240117,095000,111092710,9800,9800,9800,9800,0
20240117,094900,111092710,9800,9800,9800,9800,5
20240117,094800,111043710,9800,9800,9800,9800,40
20240117,094700,110651710,9800,9800,9800,9800,0
20240117,094600,110651710,9800,9810,9810,9800,51
20240117,094500,110151610,9820,9820,9820,9820,0
20240117,094400,110151610,9820,9820,9820,9820,20
20240117,094300,109955210,9850,9850,9850,9850,18
20240117,094200,109777910,9850,9850,9850,9850,0
20240117,094100,109777910,9850,9800,9850,9800,85
20240117,094000,108944760,9800,9800,9800,9800,101
20240117,093900,107954960,9800,9750,9800,9750,631
20240117,093800,101802310,9750,9750,9750,9750,11
20240117,093700,101695060,9750,9750,9750,9750,10
20240117,093600,101597560,9750,9760,9760,9750,583
20240117,093500,95913280,9760,9760,9760,9760,440
20240117,093400,91618880,9770,9770,9770,9770,210
20240117,093300,89567180,9780,9800,9800,9780,235
20240117,093200,87268800,9800,9800,9800,9800,0
20240117,093100,87268800,9800,9800,9800,9800,0
20240117,093000,87268800,9800,9800,9800,9800,10
20240117,092900,87170800,9790,9790,9790,9790,0
20240117,092800,87170800,9790,9840,9840,9790,344
20240117,092700,83798340,9850,9850,9850,9850,1
20240117,092600,83788490,9860,9770,9860,9770,181
20240117,092500,82015130,9770,9780,9780,9770,531
20240117,092400,76826260,9770,9770,9770,9770,0
20240117,092300,76826260,9770,9770,9770,9770,0
20240117,092200,76826260,9770,9770,9770,9770,195
20240117,092100,74921110,9810,9810,9810,9810,1
20240117,092000,74911300,9770,9780,9780,9770,600
20240117,091900,69046770,9780,9810,9810,9780,7
20240117,091800,68978160,9810,9760,9810,9760,225
20240117,091700,66781310,9760,9810,9810,9760,3685
20240117,091600,30777330,9810,9810,9810,9810,236
20240117,091500,28462170,9810,9820,9820,9810,618
20240117,091400,22396010,9870,9820,9870,9810,370
20240117,091300,18765560,9820,9820,9820,9820,171
20240117,091200,17086340,9830,9840,9840,9830,199
20240117,091100,15130160,9840,9840,9840,9840,120
20240117,091000,13949360,9850,9860,9860,9850,174
20240117,090900,12234960,9850,9870,9920,9850,224
20240117,090800,10023130,9870,9870,9870,9870,0
20240117,090700,10023130,9870,9870,9870,9870,3
20240117,090600,9993520,9870,9880,9880,9870,345
20240117,090500,6585060,9890,9930,9930,9890,233
20240117,090400,4279430,9900,9900,9900,9900,102
20240117,090300,3269630,9930,9930,9930,9930,2
20240117,090200,3249770,9930,9920,9930,9920,128
20240117,090100,1980000,9900,9900,9900,9900,14
20240117,090000,1841400,9900,9900,9900,9900,186