KissMeData/311390/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,211000,376254880,6200,6200,6200,6200,3090
20240117,210900,376254880,6200,6200,6200,6200,0
20240117,210800,376254880,6200,6200,6200,6200,0
20240117,210700,376254880,6200,6200,6200,6200,0
20240117,210600,376254880,6200,6200,6200,6200,0
20240117,210500,376254880,6200,6200,6200,6200,0
20240117,210400,376254880,6200,6200,6200,6200,0
20240117,210300,376254880,6200,6200,6200,6200,0
20240117,210200,376254880,6200,6200,6200,6200,0
20240117,210100,376254880,6200,6200,6200,6200,0
20240117,210000,376254880,6200,6200,6200,6200,0
20240117,205900,376254880,6200,6200,6200,6200,0
20240117,205800,376254880,6200,6200,6200,6200,0
20240117,205700,376254880,6200,6200,6200,6200,0
20240117,205600,376254880,6200,6200,6200,6200,0
20240117,205500,376254880,6200,6200,6200,6200,0
20240117,205400,376254880,6200,6200,6200,6200,0
20240117,205300,376254880,6200,6200,6200,6200,0
20240117,205200,376254880,6200,6200,6200,6200,0
20240117,205100,376254880,6200,6200,6200,6200,0
20240117,205000,376254880,6200,6200,6200,6200,0
20240117,204900,376254880,6200,6200,6200,6200,0
20240117,204800,376254880,6200,6200,6200,6200,0
20240117,204700,376254880,6200,6200,6200,6200,0
20240117,204600,376254880,6200,6200,6200,6200,0
20240117,204500,376254880,6200,6200,6200,6200,0
20240117,204400,376254880,6200,6200,6200,6200,0
20240117,204300,376254880,6200,6200,6200,6200,0
20240117,204200,376254880,6200,6200,6200,6200,0
20240117,204100,376254880,6200,6200,6200,6200,0
20240117,204000,376254880,6200,6200,6200,6200,3090
20240117,203900,376254880,6200,6200,6200,6200,0
20240117,203800,376254880,6200,6200,6200,6200,0
20240117,203700,376254880,6200,6200,6200,6200,0
20240117,203600,376254880,6200,6200,6200,6200,0
20240117,203500,376254880,6200,6200,6200,6200,0
20240117,203400,376254880,6200,6200,6200,6200,0
20240117,203300,376254880,6200,6200,6200,6200,0
20240117,203200,376254880,6200,6200,6200,6200,0
20240117,203100,376254880,6200,6200,6200,6200,0
20240117,203000,376254880,6200,6200,6200,6200,0
20240117,202900,376254880,6200,6200,6200,6200,0
20240117,202800,376254880,6200,6200,6200,6200,0
20240117,202700,376254880,6200,6200,6200,6200,0
20240117,202600,376254880,6200,6200,6200,6200,0
20240117,202500,376254880,6200,6200,6200,6200,0
20240117,202400,376254880,6200,6200,6200,6200,0
20240117,202300,376254880,6200,6200,6200,6200,0
20240117,202200,376254880,6200,6200,6200,6200,0
20240117,202100,376254880,6200,6200,6200,6200,0
20240117,202000,376254880,6200,6200,6200,6200,0
20240117,201900,376254880,6200,6200,6200,6200,0
20240117,201800,376254880,6200,6200,6200,6200,0
20240117,201700,376254880,6200,6200,6200,6200,0
20240117,201600,376254880,6200,6200,6200,6200,0
20240117,201500,376254880,6200,6200,6200,6200,0
20240117,201400,376254880,6200,6200,6200,6200,0
20240117,201300,376254880,6200,6200,6200,6200,0
20240117,201200,376254880,6200,6200,6200,6200,0
20240117,201100,376254880,6200,6200,6200,6200,0
20240117,201000,376254880,6200,6200,6200,6200,3090
20240117,200900,376254880,6200,6200,6200,6200,0
20240117,200800,376254880,6200,6200,6200,6200,0
20240117,200700,376254880,6200,6200,6200,6200,0
20240117,200600,376254880,6200,6200,6200,6200,0
20240117,200500,376254880,6200,6200,6200,6200,0
20240117,200400,376254880,6200,6200,6200,6200,0
20240117,200300,376254880,6200,6200,6200,6200,0
20240117,200200,376254880,6200,6200,6200,6200,0
20240117,200100,376254880,6200,6200,6200,6200,0
20240117,200000,376254880,6200,6200,6200,6200,0
20240117,195900,376254880,6200,6200,6200,6200,0
20240117,195800,376254880,6200,6200,6200,6200,0
20240117,195700,376254880,6200,6200,6200,6200,0
20240117,195600,376254880,6200,6200,6200,6200,0
20240117,195500,376254880,6200,6200,6200,6200,0
20240117,195400,376254880,6200,6200,6200,6200,0
20240117,195300,376254880,6200,6200,6200,6200,0
20240117,195200,376254880,6200,6200,6200,6200,0
20240117,195100,376254880,6200,6200,6200,6200,0
20240117,195000,376254880,6200,6200,6200,6200,0
20240117,194900,376254880,6200,6200,6200,6200,0
20240117,194800,376254880,6200,6200,6200,6200,0
20240117,194700,376254880,6200,6200,6200,6200,0
20240117,194600,376254880,6200,6200,6200,6200,0
20240117,194500,376254880,6200,6200,6200,6200,0
20240117,194400,376254880,6200,6200,6200,6200,0
20240117,194300,376254880,6200,6200,6200,6200,0
20240117,194200,376254880,6200,6200,6200,6200,0
20240117,194100,376254880,6200,6200,6200,6200,0
20240117,194000,376254880,6200,6200,6200,6200,3090
20240117,193900,376254880,6200,6200,6200,6200,0
20240117,193800,376254880,6200,6200,6200,6200,0
20240117,193700,376254880,6200,6200,6200,6200,0
20240117,193600,376254880,6200,6200,6200,6200,0
20240117,193500,376254880,6200,6200,6200,6200,0
20240117,193400,376254880,6200,6200,6200,6200,0
20240117,193300,376254880,6200,6200,6200,6200,0
20240117,193200,376254880,6200,6200,6200,6200,0
20240117,193100,376254880,6200,6200,6200,6200,0
20240117,193000,376254880,6200,6200,6200,6200,0
20240117,192900,376254880,6200,6200,6200,6200,0
20240117,192800,376254880,6200,6200,6200,6200,0
20240117,192700,376254880,6200,6200,6200,6200,0
20240117,192600,376254880,6200,6200,6200,6200,0
20240117,192500,376254880,6200,6200,6200,6200,0
20240117,192400,376254880,6200,6200,6200,6200,0
20240117,192300,376254880,6200,6200,6200,6200,0
20240117,192200,376254880,6200,6200,6200,6200,0
20240117,192100,376254880,6200,6200,6200,6200,0
20240117,192000,376254880,6200,6200,6200,6200,0
20240117,191900,376254880,6200,6200,6200,6200,0
20240117,191800,376254880,6200,6200,6200,6200,0
20240117,191700,376254880,6200,6200,6200,6200,0
20240117,191600,376254880,6200,6200,6200,6200,0
20240117,191500,376254880,6200,6200,6200,6200,0
20240117,191400,376254880,6200,6200,6200,6200,0
20240117,191300,376254880,6200,6200,6200,6200,0
20240117,191200,376254880,6200,6200,6200,6200,0
20240117,191100,376254880,6200,6200,6200,6200,0
20240117,191000,376254880,6200,6200,6200,6200,3090
20240117,190900,376254880,6200,6200,6200,6200,0
20240117,190800,376254880,6200,6200,6200,6200,0
20240117,190700,376254880,6200,6200,6200,6200,0
20240117,190600,376254880,6200,6200,6200,6200,0
20240117,190500,376254880,6200,6200,6200,6200,0
20240117,190400,376254880,6200,6200,6200,6200,0
20240117,190300,376254880,6200,6200,6200,6200,0
20240117,190200,376254880,6200,6200,6200,6200,0
20240117,190100,376254880,6200,6200,6200,6200,0
20240117,190000,376254880,6200,6200,6200,6200,0
20240117,185900,376254880,6200,6200,6200,6200,0
20240117,185800,376254880,6200,6200,6200,6200,0
20240117,185700,376254880,6200,6200,6200,6200,0
20240117,185600,376254880,6200,6200,6200,6200,0
20240117,185500,376254880,6200,6200,6200,6200,0
20240117,185400,376254880,6200,6200,6200,6200,0
20240117,185300,376254880,6200,6200,6200,6200,0
20240117,185200,376254880,6200,6200,6200,6200,0
20240117,185100,376254880,6200,6200,6200,6200,0
20240117,185000,376254880,6200,6200,6200,6200,0
20240117,184900,376254880,6200,6200,6200,6200,0
20240117,184800,376254880,6200,6200,6200,6200,0
20240117,184700,376254880,6200,6200,6200,6200,0
20240117,184600,376254880,6200,6200,6200,6200,0
20240117,184500,376254880,6200,6200,6200,6200,0
20240117,184400,376254880,6200,6200,6200,6200,0
20240117,184300,376254880,6200,6200,6200,6200,0
20240117,184200,376254880,6200,6200,6200,6200,0
20240117,184100,376254880,6200,6200,6200,6200,0
20240117,184000,376254880,6200,6200,6200,6200,3090
20240117,183900,376254880,6200,6200,6200,6200,0
20240117,183800,376254880,6200,6200,6200,6200,0
20240117,183700,376254880,6200,6200,6200,6200,0
20240117,183600,376254880,6200,6200,6200,6200,0
20240117,183500,376254880,6200,6200,6200,6200,0
20240117,183400,376254880,6200,6200,6200,6200,0
20240117,183300,376254880,6200,6200,6200,6200,0
20240117,183200,376254880,6200,6200,6200,6200,0
20240117,183100,376254880,6200,6200,6200,6200,0
20240117,183000,376254880,6200,6200,6200,6200,0
20240117,182900,376254880,6200,6200,6200,6200,0
20240117,182800,376254880,6200,6200,6200,6200,0
20240117,182700,376254880,6200,6200,6200,6200,0
20240117,182600,376254880,6200,6200,6200,6200,0
20240117,182500,376254880,6200,6200,6200,6200,0
20240117,182400,376254880,6200,6200,6200,6200,0
20240117,182300,376254880,6200,6200,6200,6200,0
20240117,182200,376254880,6200,6200,6200,6200,0
20240117,182100,376254880,6200,6200,6200,6200,0
20240117,182000,376254880,6200,6200,6200,6200,0
20240117,181900,376254880,6200,6200,6200,6200,0
20240117,181800,376254880,6200,6200,6200,6200,0
20240117,181700,376254880,6200,6200,6200,6200,0
20240117,181600,376254880,6200,6200,6200,6200,0
20240117,181500,376254880,6200,6200,6200,6200,0
20240117,181400,376254880,6200,6200,6200,6200,0
20240117,181300,376254880,6200,6200,6200,6200,0
20240117,181200,376254880,6200,6200,6200,6200,0
20240117,181100,376254880,6200,6200,6200,6200,0
20240117,181000,376254880,6200,6200,6200,6200,3090
20240117,180900,376254880,6200,6200,6200,6200,0
20240117,180800,376254880,6200,6200,6200,6200,0
20240117,180700,376254880,6200,6200,6200,6200,0
20240117,180600,376254880,6200,6200,6200,6200,0
20240117,180500,376254880,6200,6200,6200,6200,0
20240117,180400,376254880,6200,6200,6200,6200,0
20240117,180300,376254880,6200,6200,6200,6200,0
20240117,180200,376254880,6200,6200,6200,6200,0
20240117,180100,376254880,6200,6200,6200,6200,0
20240117,180000,376254880,6200,6200,6200,6200,0
20240117,175900,376254880,6200,6200,6200,6200,0
20240117,175800,376254880,6200,6200,6200,6200,0
20240117,175700,376254880,6200,6200,6200,6200,0
20240117,175600,376254880,6200,6200,6200,6200,0
20240117,175500,376254880,6200,6200,6200,6200,0
20240117,175400,376254880,6200,6200,6200,6200,0
20240117,175300,376254880,6200,6200,6200,6200,0
20240117,175200,376254880,6200,6200,6200,6200,0
20240117,175100,376254880,6200,6200,6200,6200,0
20240117,175000,376254880,6200,6200,6200,6200,0
20240117,174900,376254880,6200,6200,6200,6200,0
20240117,174800,376254880,6200,6200,6200,6200,0
20240117,174700,376254880,6200,6200,6200,6200,0
20240117,174600,376254880,6200,6200,6200,6200,0
20240117,174500,376254880,6200,6200,6200,6200,0
20240117,174400,376254880,6200,6200,6200,6200,0
20240117,174300,376254880,6200,6200,6200,6200,0
20240117,174200,376254880,6200,6200,6200,6200,0
20240117,174100,376254880,6200,6200,6200,6200,0
20240117,174000,376254880,6200,6200,6200,6200,3090
20240117,173900,376254880,6200,6200,6200,6200,0
20240117,173800,376254880,6200,6200,6200,6200,0
20240117,173700,376254880,6200,6200,6200,6200,0
20240117,173600,376254880,6200,6200,6200,6200,0
20240117,173500,376254880,6200,6200,6200,6200,0
20240117,173400,376254880,6200,6200,6200,6200,0
20240117,173300,376254880,6200,6200,6200,6200,0
20240117,173200,376254880,6200,6200,6200,6200,0
20240117,173100,376254880,6200,6200,6200,6200,0
20240117,173000,376254880,6200,6200,6200,6200,0
20240117,172900,376254880,6200,6200,6200,6200,0
20240117,172800,376254880,6200,6200,6200,6200,0
20240117,172700,376254880,6200,6200,6200,6200,0
20240117,172600,376254880,6200,6200,6200,6200,0
20240117,172500,376254880,6200,6200,6200,6200,0
20240117,172400,376254880,6200,6200,6200,6200,0
20240117,172300,376254880,6200,6200,6200,6200,0
20240117,172200,376254880,6200,6200,6200,6200,0
20240117,172100,376254880,6200,6200,6200,6200,0
20240117,172000,376254880,6200,6200,6200,6200,0
20240117,171900,376254880,6200,6200,6200,6200,0
20240117,171800,376254880,6200,6200,6200,6200,0
20240117,171700,376254880,6200,6200,6200,6200,0
20240117,171600,376254880,6200,6200,6200,6200,0
20240117,171500,376254880,6200,6200,6200,6200,0
20240117,171400,376254880,6200,6200,6200,6200,0
20240117,171300,376254880,6200,6200,6200,6200,0
20240117,171200,376254880,6200,6200,6200,6200,0
20240117,171100,376254880,6200,6200,6200,6200,0
20240117,171000,376254880,6200,6200,6200,6200,3090
20240117,170900,376254880,6200,6200,6200,6200,0
20240117,170800,376254880,6200,6200,6200,6200,0
20240117,170700,376254880,6200,6200,6200,6200,0
20240117,170600,376254880,6200,6200,6200,6200,0
20240117,170500,376254880,6200,6200,6200,6200,0
20240117,170400,376254880,6200,6200,6200,6200,0
20240117,170300,376254880,6200,6200,6200,6200,0
20240117,170200,376254880,6200,6200,6200,6200,0
20240117,170100,376254880,6200,6200,6200,6200,0
20240117,170000,376254880,6200,6200,6200,6200,0
20240117,165900,376254880,6200,6200,6200,6200,0
20240117,165800,376254880,6200,6200,6200,6200,0
20240117,165700,376254880,6200,6200,6200,6200,0
20240117,165600,376254880,6200,6200,6200,6200,0
20240117,165500,376254880,6200,6200,6200,6200,0
20240117,165400,376254880,6200,6200,6200,6200,0
20240117,165300,376254880,6200,6200,6200,6200,0
20240117,165200,376254880,6200,6200,6200,6200,0
20240117,165100,376254880,6200,6200,6200,6200,0
20240117,165000,376254880,6200,6200,6200,6200,0
20240117,164900,376254880,6200,6200,6200,6200,0
20240117,164800,376254880,6200,6200,6200,6200,0
20240117,164700,376254880,6200,6200,6200,6200,0
20240117,164600,376254880,6200,6200,6200,6200,0
20240117,164500,376254880,6200,6200,6200,6200,0
20240117,164400,376254880,6200,6200,6200,6200,0
20240117,164300,376254880,6200,6200,6200,6200,0
20240117,164200,376254880,6200,6200,6200,6200,0
20240117,164100,376254880,6200,6200,6200,6200,0
20240117,164000,376254880,6200,6200,6200,6200,3090
20240117,163900,376254880,6200,6200,6200,6200,0
20240117,163800,376254880,6200,6200,6200,6200,0
20240117,163700,376254880,6200,6200,6200,6200,0
20240117,163600,376254880,6200,6200,6200,6200,0
20240117,163500,376254880,6200,6200,6200,6200,0
20240117,163400,376254880,6200,6200,6200,6200,0
20240117,163300,376254880,6200,6200,6200,6200,0
20240117,163200,376254880,6200,6200,6200,6200,0
20240117,163100,376254880,6200,6200,6200,6200,0
20240117,163000,376254880,6200,6200,6200,6200,0
20240117,162900,376254880,6200,6200,6200,6200,0
20240117,162800,376254880,6200,6200,6200,6200,0
20240117,162700,376254880,6200,6200,6200,6200,0
20240117,162600,376254880,6200,6200,6200,6200,0
20240117,162500,376254880,6200,6200,6200,6200,0
20240117,162400,376254880,6200,6200,6200,6200,0
20240117,162300,376254880,6200,6200,6200,6200,0
20240117,162200,376254880,6200,6200,6200,6200,0
20240117,162100,376254880,6200,6200,6200,6200,0
20240117,162000,376254880,6200,6200,6200,6200,0
20240117,161900,376254880,6200,6200,6200,6200,0
20240117,161800,376254880,6200,6200,6200,6200,0
20240117,161700,376254880,6200,6200,6200,6200,0
20240117,161600,376254880,6200,6200,6200,6200,0
20240117,161500,376254880,6200,6200,6200,6200,0
20240117,161400,376254880,6200,6200,6200,6200,0
20240117,161300,376254880,6200,6200,6200,6200,0
20240117,161200,376254880,6200,6200,6200,6200,0
20240117,161100,376254880,6200,6200,6200,6200,0
20240117,161000,376254880,6200,6200,6200,6200,3090
20240117,160900,376254880,6200,6200,6200,6200,0
20240117,160800,376254880,6200,6200,6200,6200,0
20240117,160700,376254880,6200,6200,6200,6200,0
20240117,160600,376254880,6200,6200,6200,6200,0
20240117,160500,376254880,6200,6200,6200,6200,0
20240117,160400,376254880,6200,6200,6200,6200,0
20240117,160300,376254880,6200,6200,6200,6200,0
20240117,160200,376254880,6200,6200,6200,6200,0
20240117,160100,376254880,6200,6200,6200,6200,0
20240117,160000,376254880,6200,6200,6200,6200,0
20240117,155900,376254880,6200,6200,6200,6200,0
20240117,155800,376254880,6200,6200,6200,6200,0
20240117,155700,376254880,6200,6200,6200,6200,0
20240117,155600,376254880,6200,6200,6200,6200,0
20240117,155500,376254880,6200,6200,6200,6200,0
20240117,155400,376254880,6200,6200,6200,6200,0
20240117,155300,376254880,6200,6200,6200,6200,0
20240117,155200,376254880,6200,6200,6200,6200,0
20240117,155100,376254880,6200,6200,6200,6200,0
20240117,155000,376254880,6200,6200,6200,6200,0
20240117,154900,376254880,6200,6200,6200,6200,0
20240117,154800,376254880,6200,6200,6200,6200,0
20240117,154700,376254880,6200,6200,6200,6200,0
20240117,154600,376254880,6200,6200,6200,6200,0
20240117,154500,376254880,6200,6200,6200,6200,0
20240117,154400,376254880,6200,6200,6200,6200,0
20240117,154300,376254880,6200,6200,6200,6200,0
20240117,154200,376254880,6200,6200,6200,6200,0
20240117,154100,376254880,6200,6200,6200,6200,0
20240117,154000,376254880,6200,6200,6200,6200,3090
20240117,153900,376254880,6200,6200,6200,6200,0
20240117,153800,376254880,6200,6200,6200,6200,0
20240117,153700,376254880,6200,6200,6200,6200,0
20240117,153600,376254880,6200,6200,6200,6200,0
20240117,153500,376254880,6200,6200,6200,6200,0
20240117,153400,376254880,6200,6200,6200,6200,0
20240117,153300,376254880,6200,6200,6200,6200,0
20240117,153200,376254880,6200,6200,6200,6200,0
20240117,153100,376254880,6200,6200,6200,6200,0
20240117,153000,376254880,6200,6200,6200,6200,3090
20240117,152900,357096880,6140,6140,6140,6140,0
20240117,152800,357096880,6140,6140,6140,6140,0
20240117,152700,357096880,6140,6140,6140,6140,0
20240117,152600,357096880,6140,6140,6140,6140,0
20240117,152500,357096880,6140,6140,6140,6140,0
20240117,152400,357096880,6140,6140,6140,6140,0
20240117,152300,357096880,6140,6140,6140,6140,0
20240117,152200,357096880,6140,6140,6140,6140,0
20240117,152100,357096880,6140,6140,6140,6140,0
20240117,152000,357096880,6140,6140,6140,6140,0
20240117,151900,357096880,6140,6140,6140,6140,0
20240117,151800,357096880,6140,6140,6140,6140,0
20240117,151700,357096880,6140,6140,6140,6140,0
20240117,151600,357096880,6140,6140,6140,6140,0
20240117,151500,357096880,6140,6130,6140,6100,218
20240117,151400,355761390,6100,6100,6100,6090,53
20240117,151300,355438430,6120,6120,6120,6120,0
20240117,151200,355438430,6120,6120,6120,6120,0
20240117,151100,355438430,6120,6120,6120,6120,70
20240117,151000,355010030,6130,6130,6130,6130,71
20240117,150900,354574800,6070,6070,6070,6070,0
20240117,150800,354574800,6070,6090,6090,6070,1145
20240117,150700,347615120,6090,6090,6090,6090,222
20240117,150600,346263140,6140,6140,6140,6140,0
20240117,150500,346263140,6140,6140,6140,6140,6
20240117,150400,346226300,6140,6140,6140,6140,0
20240117,150300,346226300,6140,6140,6140,6140,0
20240117,150200,346226300,6140,6140,6140,6140,0
20240117,150100,346226300,6140,6140,6140,6140,0
20240117,150000,346226300,6140,6140,6140,6140,1
20240117,145900,346220160,6130,6120,6130,6120,200
20240117,145800,344994270,6130,6100,6130,6100,37
20240117,145700,344768540,6100,6100,6110,6100,118
20240117,145600,344048730,6100,6100,6100,6070,200
20240117,145500,342831280,6090,6090,6090,6090,100
20240117,145400,342222280,6100,6100,6100,6100,0
20240117,145300,342222280,6100,6100,6100,6100,0
20240117,145200,342222280,6100,6100,6100,6100,0
20240117,145100,342222280,6100,6100,6100,6100,0
20240117,145000,342222280,6100,6100,6100,6100,55
20240117,144900,341886780,6090,6090,6090,6090,205
20240117,144800,340638330,6090,6090,6090,6090,0
20240117,144700,340638330,6090,6090,6090,6090,500
20240117,144600,337593330,6160,6160,6160,6160,8
20240117,144500,337544050,6180,6090,6180,6070,982
20240117,144400,331555980,6090,6100,6100,6090,442
20240117,144300,328859960,6100,6100,6100,6100,100
20240117,144200,328249960,6100,6120,6120,6100,1000
20240117,144100,322143250,6120,6120,6120,6120,27
20240117,144000,321978010,6130,6130,6130,6130,57
20240117,143900,321628600,6120,6120,6120,6120,0
20240117,143800,321628600,6120,6130,6130,6120,840
20240117,143700,316486180,6130,6130,6130,6130,0
20240117,143600,316486180,6130,6140,6140,6130,1464
20240117,143500,307506860,6140,6140,6140,6140,0
20240117,143400,307506860,6140,6150,6150,6140,50
20240117,143300,307199400,6170,6170,6170,6170,0
20240117,143200,307199400,6170,6170,6170,6170,0
20240117,143100,307199400,6170,6170,6170,6170,0
20240117,143000,307199400,6170,6170,6170,6170,0
20240117,142900,307199400,6170,6170,6170,6170,114
20240117,142800,306496020,6190,6190,6190,6190,0
20240117,142700,306496020,6190,6190,6190,6190,46
20240117,142600,306211280,6190,6190,6190,6190,20
20240117,142500,306087480,6200,6200,6200,6200,0
20240117,142400,306087480,6200,6200,6200,6200,0
20240117,142300,306087480,6200,6200,6200,6200,0
20240117,142200,306087480,6200,6200,6200,6200,0
20240117,142100,306087480,6200,6200,6200,6200,0
20240117,142000,306087480,6200,6200,6200,6200,0
20240117,141900,306087480,6200,6200,6200,6200,895
20240117,141800,300538480,6200,6200,6200,6200,0
20240117,141700,300538480,6200,6210,6210,6200,320
20240117,141600,298552820,6230,6230,6230,6230,0
20240117,141500,298552820,6230,6230,6230,6230,0
20240117,141400,298552820,6230,6230,6230,6230,0
20240117,141300,298552820,6230,6230,6230,6230,0
20240117,141200,298552820,6230,6230,6230,6230,0
20240117,141100,298552820,6230,6230,6230,6230,0
20240117,141000,298552820,6230,6240,6240,6230,321
20240117,140900,296552830,6230,6240,6240,6230,200
20240117,140800,295306790,6250,6250,6250,6250,4
20240117,140700,295281790,6230,6230,6230,6230,0
20240117,140600,295281790,6230,6230,6230,6230,0
20240117,140500,295281790,6230,6230,6230,6230,0
20240117,140400,295281790,6230,6230,6230,6230,0
20240117,140300,295281790,6230,6230,6230,6230,0
20240117,140200,295281790,6230,6230,6230,6230,1
20240117,140100,295275560,6280,6280,6280,6280,2
20240117,140000,295263000,6300,6300,6300,6300,0
20240117,135900,295263000,6300,6300,6300,6300,0
20240117,135800,295263000,6300,6300,6300,6300,0
20240117,135700,295263000,6300,6300,6300,6300,0
20240117,135600,295263000,6300,6300,6300,6300,0
20240117,135500,295263000,6300,6300,6300,6300,0
20240117,135400,295263000,6300,6300,6300,6300,0
20240117,135300,295263000,6300,6300,6300,6300,0
20240117,135200,295263000,6300,6300,6300,6300,0
20240117,135100,295263000,6300,6300,6300,6300,0
20240117,135000,295263000,6300,6300,6300,6300,0
20240117,134900,295263000,6300,6300,6300,6300,1
20240117,134800,295256700,6300,6300,6300,6300,0
20240117,134700,295256700,6300,6300,6300,6300,0
20240117,134600,295256700,6300,6300,6300,6300,1
20240117,134500,295250400,6320,6320,6320,6320,0
20240117,134400,295250400,6320,6320,6320,6320,0
20240117,134300,295250400,6320,6270,6320,6270,500
20240117,134200,292106300,6270,6270,6270,6270,0
20240117,134100,292106300,6270,6270,6270,6270,0
20240117,134000,292106300,6270,6270,6270,6270,0
20240117,133900,292106300,6270,6270,6270,6270,303
20240117,133800,290206490,6270,6270,6270,6270,0
20240117,133700,290206490,6270,6220,6270,6220,11
20240117,133600,290138020,6270,6270,6270,6270,0
20240117,133500,290138020,6270,6270,6270,6270,0
20240117,133400,290138020,6270,6270,6270,6270,0
20240117,133300,290138020,6270,6200,6270,6200,1424
20240117,133200,281281500,6250,6250,6250,6250,0
20240117,133100,281281500,6250,6250,6250,6250,0
20240117,133000,281281500,6250,6250,6250,6250,0
20240117,132900,281281500,6250,6250,6250,6250,10
20240117,132800,281219000,6250,6250,6250,6250,0
20240117,132700,281219000,6250,6250,6250,6250,0
20240117,132600,281219000,6250,6220,6250,6220,1939
20240117,132500,269132690,6230,6230,6230,6230,0
20240117,132400,269132690,6230,6230,6230,6230,0
20240117,132300,269132690,6230,6200,6230,6200,200
20240117,132200,267886910,6150,6130,6150,6130,1166
20240117,132100,260718280,6130,6130,6130,6130,0
20240117,132000,260718280,6130,6130,6130,6130,0
20240117,131900,260718280,6130,6130,6130,6130,118
20240117,131800,259994940,6130,6130,6130,6130,5
20240117,131700,259964290,6130,6130,6130,6130,0
20240117,131600,259964290,6130,6130,6130,6130,60
20240117,131500,259596490,6120,6120,6120,6120,0
20240117,131400,259596490,6120,6120,6120,6120,0
20240117,131300,259596490,6120,6120,6120,6120,42
20240117,131200,259339450,6120,6140,6140,6120,150
20240117,131100,258421340,6130,6130,6130,6130,100
20240117,131000,257808340,6130,6130,6130,6130,100
20240117,130900,257195340,6140,6140,6140,6140,0
20240117,130800,257195340,6140,6140,6140,6140,0
20240117,130700,257195340,6140,6130,6140,6130,2
20240117,130600,257183070,6140,6130,6140,6130,796
20240117,130500,252299320,6140,6140,6140,6140,2
20240117,130400,252287040,6140,6110,6140,6100,76
20240117,130300,251822720,6110,6110,6110,6110,1
20240117,130200,251816610,6090,6090,6090,6090,1
20240117,130100,251810520,6110,6110,6110,6110,20
20240117,130000,251688320,6110,6110,6110,6110,1
20240117,125900,251682210,6110,6110,6110,6110,0
20240117,125800,251682210,6110,6110,6110,6090,34
20240117,125700,251474490,6100,6090,6100,6090,1047
20240117,125600,245087800,6100,6100,6100,6100,0
20240117,125500,245087800,6100,6100,6100,6100,0
20240117,125400,245087800,6100,6100,6100,6100,20
20240117,125300,244965800,6100,6100,6100,6100,51
20240117,125200,244654700,6100,6100,6100,6100,0
20240117,125100,244654700,6100,6100,6100,6100,0
20240117,125000,244654700,6100,6100,6100,6100,0
20240117,124900,244654700,6100,6100,6100,6100,0
20240117,124800,244654700,6100,6100,6100,6100,49
20240117,124700,244355800,6100,6100,6100,6100,1
20240117,124600,244349700,6100,6080,6100,6080,2
20240117,124500,244337520,6080,6080,6080,6080,0
20240117,124400,244337520,6080,6080,6080,6080,0
20240117,124300,244337520,6080,6090,6090,6080,197
20240117,124200,243139510,6100,6100,6100,6100,6
20240117,124100,243102910,6100,6080,6100,6080,81
20240117,124000,242610120,6070,6070,6070,6070,100
20240117,123900,242003120,6080,6080,6080,6080,282
20240117,123800,240288560,6080,6090,6090,6080,200
20240117,123700,239072010,6090,6090,6090,6090,470
20240117,123600,236209710,6100,6110,6110,6100,39
20240117,123500,235971790,6100,6110,6110,6100,718
20240117,123400,231591810,6110,6110,6110,6100,419
20240117,123300,229035720,6110,6110,6110,6110,102
20240117,123200,228412500,6140,6140,6140,6110,108
20240117,123100,227752520,6110,6110,6110,6110,75
20240117,123000,227294270,6160,6160,6160,6160,0
20240117,122900,227294270,6160,6150,6160,6100,834
20240117,122800,222200030,6160,6160,6160,6160,0
20240117,122700,222200030,6160,6160,6160,6160,75
20240117,122600,221738030,6170,6170,6170,6170,0
20240117,122500,221738030,6170,6170,6170,6170,1
20240117,122400,221731860,6170,6110,6170,6110,3
20240117,122300,221713410,6170,6170,6170,6170,0
20240117,122200,221713410,6170,6170,6170,6170,2
20240117,122100,221701070,6100,6170,6190,6100,1694
20240117,122000,211355800,6170,6160,6170,6160,494
20240117,121900,208309060,6160,6160,6160,6160,2
20240117,121800,208296740,6130,6130,6130,6130,92
20240117,121700,207732780,6160,6160,6160,6160,2
20240117,121600,207720460,6140,6140,6140,6140,0
20240117,121500,207720460,6140,6140,6140,6140,0
20240117,121400,207720460,6140,6140,6140,6140,0
20240117,121300,207720460,6140,6140,6140,6140,0
20240117,121200,207720460,6140,6140,6140,6140,81
20240117,121100,207223120,6140,6140,6140,6140,119
20240117,121000,206492460,6140,6140,6140,6140,0
20240117,120900,206492460,6140,6140,6140,6140,0
20240117,120800,206492460,6140,6140,6140,6140,0
20240117,120700,206492460,6140,6140,6140,6140,0
20240117,120600,206492460,6140,6140,6140,6140,3
20240117,120500,206474040,6130,6130,6130,6130,0
20240117,120400,206474040,6130,6130,6130,6130,0
20240117,120300,206474040,6130,6160,6160,6120,858
20240117,120200,201217330,6100,6100,6100,6100,0
20240117,120100,201217330,6100,6100,6100,6100,0
20240117,120000,201217330,6100,6100,6100,6100,0
20240117,115900,201217330,6100,6180,6180,6100,4661
20240117,115800,172709810,6180,6180,6180,6180,998
20240117,115700,166542170,6180,6180,6180,6180,0
20240117,115600,166542170,6180,6180,6180,6180,10
20240117,115500,166480370,6180,6190,6190,6180,151
20240117,115400,165546600,6200,6210,6210,6200,363
20240117,115300,163294470,6210,6210,6210,6210,0
20240117,115200,163294470,6210,6210,6210,6210,0
20240117,115100,163294470,6210,6210,6210,6210,0
20240117,115000,163294470,6210,6210,6210,6210,0
20240117,114900,163294470,6210,6210,6210,6210,0
20240117,114800,163294470,6210,6210,6210,6210,0
20240117,114700,163294470,6210,6210,6210,6210,0
20240117,114600,163294470,6210,6210,6210,6210,0
20240117,114500,163294470,6210,6210,6210,6210,0
20240117,114400,163294470,6210,6210,6210,6210,0
20240117,114300,163294470,6210,6210,6210,6210,383
20240117,114200,160916040,6240,6240,6240,6240,0
20240117,114100,160916040,6240,6240,6240,6240,0
20240117,114000,160916040,6240,6240,6240,6240,0
20240117,113900,160916040,6240,6240,6240,6240,1
20240117,113800,160909800,6240,6240,6240,6240,0
20240117,113700,160909800,6240,6240,6240,6240,0
20240117,113600,160909800,6240,6240,6240,6240,0
20240117,113500,160909800,6240,6240,6240,6240,1
20240117,113400,160903560,6220,6220,6220,6220,0
20240117,113300,160903560,6220,6220,6220,6220,567
20240117,113200,157376820,6230,6230,6230,6230,0
20240117,113100,157376820,6230,6240,6240,6230,2
20240117,113000,157364350,6240,6240,6240,6240,0
20240117,112900,157364350,6240,6240,6240,6240,0
20240117,112800,157364350,6240,6240,6240,6240,0
20240117,112700,157364350,6240,6240,6240,6240,0
20240117,112600,157364350,6240,6240,6240,6240,0
20240117,112500,157364350,6240,6240,6240,6240,0
20240117,112400,157364350,6240,6240,6240,6240,1
20240117,112300,157358110,6200,6220,6220,6200,2000
20240117,112200,144954790,6220,6230,6230,6220,70
20240117,112100,144519380,6220,6240,6240,6220,5
20240117,112000,144488260,6240,6240,6240,6240,0
20240117,111900,144488260,6240,6240,6240,6240,0
20240117,111800,144488260,6240,6240,6240,6240,0
20240117,111700,144488260,6240,6240,6240,6240,0
20240117,111600,144488260,6240,6240,6240,6240,0
20240117,111500,144488260,6240,6240,6240,6240,0
20240117,111400,144488260,6240,6240,6240,6240,0
20240117,111300,144488260,6240,6240,6240,6240,0
20240117,111200,144488260,6240,6240,6240,6240,0
20240117,111100,144488260,6240,6240,6240,6240,1
20240117,111000,144482020,6200,6240,6240,6200,1035
20240117,110900,138060810,6240,6240,6240,6240,283
20240117,110800,136294890,6240,6240,6240,6210,1024
20240117,110700,129935130,6210,6250,6270,6210,2002
20240117,110600,117480590,6300,6300,6300,6300,0
20240117,110500,117480590,6300,6260,6300,6250,1107
20240117,110400,110560790,6300,6280,6300,6260,259
20240117,110300,108937410,6270,6280,6280,6270,344
20240117,110200,106779530,6300,6300,6300,6300,11
20240117,110100,106710230,6300,6300,6300,6300,0
20240117,110000,106710230,6300,6300,6300,6300,0
20240117,105900,106710230,6300,6300,6300,6300,0
20240117,105800,106710230,6300,6300,6300,6300,0
20240117,105700,106710230,6300,6300,6300,6300,0
20240117,105600,106710230,6300,6300,6300,6300,20
20240117,105500,106584230,6300,6270,6300,6270,22
20240117,105400,106446260,6300,6300,6300,6300,0
20240117,105300,106446260,6300,6280,6300,6280,12
20240117,105200,106370680,6270,6270,6270,6270,0
20240117,105100,106370680,6270,6270,6270,6270,0
20240117,105000,106370680,6270,6270,6270,6270,0
20240117,104900,106370680,6270,6270,6270,6270,0
20240117,104800,106370680,6270,6280,6280,6270,331
20240117,104700,104294910,6290,6290,6290,6290,69
20240117,104600,103860900,6290,6290,6290,6290,42
20240117,104500,103596720,6290,6290,6290,6290,153
20240117,104400,102634350,6290,6290,6290,6290,0
20240117,104300,102634350,6290,6290,6290,6290,0
20240117,104200,102634350,6290,6290,6290,6290,14
20240117,104100,102546290,6300,6300,6300,6300,12
20240117,104000,102470690,6300,6300,6300,6300,2
20240117,103900,102458090,6300,6300,6300,6300,15
20240117,103800,102363590,6300,6300,6300,6300,200
20240117,103700,101103590,6300,6310,6310,6300,269
20240117,103600,99408880,6300,6300,6300,6300,0
20240117,103500,99408880,6300,6300,6330,6300,271
20240117,103400,97701550,6300,6300,6300,6300,1
20240117,103300,97695250,6330,6330,6330,6330,1
20240117,103200,97688920,6300,6300,6300,6300,0
20240117,103100,97688920,6300,6300,6300,6300,0
20240117,103000,97688920,6300,6300,6300,6300,0
20240117,102900,97688920,6300,6300,6300,6300,0
20240117,102800,97688920,6300,6300,6300,6300,268
20240117,102700,96000520,6300,6310,6310,6300,28
20240117,102600,95824030,6310,6310,6310,6310,21
20240117,102500,95691520,6320,6300,6320,6300,148
20240117,102400,94758160,6300,6310,6310,6300,1800
20240117,102300,83417450,6310,6310,6310,6310,0
20240117,102200,83417450,6310,6310,6310,6310,0
20240117,102100,83417450,6310,6310,6310,6310,0
20240117,102000,83417450,6310,6310,6310,6310,159
20240117,101900,82414160,6310,6310,6310,6310,0
20240117,101800,82414160,6310,6310,6310,6310,0
20240117,101700,82414160,6310,6310,6310,6310,1
20240117,101600,82407850,6310,6310,6310,6310,0
20240117,101500,82407850,6310,6310,6310,6310,15
20240117,101400,82313200,6310,6310,6310,6310,476
20240117,101300,79309640,6310,6310,6310,6310,0
20240117,101200,79309640,6310,6310,6310,6310,0
20240117,101100,79309640,6310,6310,6310,6310,0
20240117,101000,79309640,6310,6310,6310,6310,0
20240117,100900,79309640,6310,6320,6320,6310,300
20240117,100800,77416480,6360,6360,6360,6360,0
20240117,100700,77416480,6360,6360,6360,6360,0
20240117,100600,77416480,6360,6360,6360,6360,1
20240117,100500,77410120,6310,6310,6310,6310,0
20240117,100400,77410120,6310,6350,6350,6310,597
20240117,100300,73635490,6350,6360,6360,6350,5
20240117,100200,73603700,6350,6350,6350,6350,21
20240117,100100,73470350,6350,6350,6350,6350,0
20240117,100000,73470350,6350,6350,6350,6350,0
20240117,095900,73470350,6350,6350,6350,6350,1
20240117,095800,73464000,6320,6340,6340,6320,589
20240117,095700,69740110,6350,6350,6350,6350,0
20240117,095600,69740110,6350,6350,6350,6350,0
20240117,095500,69740110,6350,6350,6350,6350,0
20240117,095400,69740110,6350,6350,6350,6350,1
20240117,095300,69733760,6350,6350,6350,6350,0
20240117,095200,69733760,6350,6350,6350,6350,4
20240117,095100,69708360,6350,6350,6350,6350,21
20240117,095000,69575010,6350,6350,6350,6350,9
20240117,094900,69517860,6350,6350,6350,6350,10
20240117,094800,69454360,6350,6350,6350,6350,0
20240117,094700,69454360,6350,6350,6350,6350,0
20240117,094600,69454360,6350,6350,6350,6350,0
20240117,094500,69454360,6350,6350,6350,6350,0
20240117,094400,69454360,6350,6350,6350,6350,1
20240117,094300,69448010,6330,6350,6350,6330,422
20240117,094200,66773700,6360,6360,6360,6360,0
20240117,094100,66773700,6360,6360,6360,6360,0
20240117,094000,66773700,6360,6360,6360,6360,1
20240117,093900,66767340,6360,6360,6360,6360,2
20240117,093800,66754620,6360,6360,6360,6360,0
20240117,093700,66754620,6360,6350,6360,6350,12
20240117,093600,66678400,6350,6350,6350,6350,78
20240117,093500,66183100,6350,6350,6350,6350,10
20240117,093400,66119600,6350,6350,6350,6350,0
20240117,093300,66119600,6350,6350,6350,6350,413
20240117,093200,63497050,6360,6360,6360,6360,84
20240117,093100,62962810,6360,6370,6370,6360,200
20240117,093000,61690790,6360,6370,6390,6360,303
20240117,092900,59762540,6370,6370,6370,6370,0
20240117,092800,59762540,6370,6370,6370,6370,0
20240117,092700,59762540,6370,6390,6390,6370,540
20240117,092600,56318490,6390,6390,6390,6390,24
20240117,092500,56165130,6380,6380,6380,6380,0
20240117,092400,56165130,6380,6380,6380,6380,150
20240117,092300,55208130,6380,6380,6380,6380,80
20240117,092200,54697730,6390,6390,6390,6390,790
20240117,092100,49649630,6390,6400,6400,6390,120
20240117,092000,48881740,6400,6400,6400,6400,6
20240117,091900,48843340,6410,6420,6420,6400,609
20240117,091800,44941760,6420,6420,6420,6420,0
20240117,091700,44941760,6420,6420,6420,6420,0
20240117,091600,44941760,6420,6430,6430,6420,146
20240117,091500,44003710,6440,6440,6440,6440,0
20240117,091400,44003710,6440,6440,6440,6440,7
20240117,091300,43958630,6430,6430,6430,6430,200
20240117,091200,42672630,6430,6440,6440,6430,970
20240117,091100,36434920,6430,6430,6430,6430,0
20240117,091000,36434920,6430,6430,6430,6430,0
20240117,090900,36434920,6430,6480,6500,6430,3255
20240117,090800,15352240,6500,6500,6500,6500,0
20240117,090700,15352240,6500,6500,6500,6500,1
20240117,090600,15345740,6450,6450,6450,6450,270
20240117,090500,13604240,6530,6460,6530,6460,10
20240117,090400,13539570,6460,6460,6460,6460,0
20240117,090300,13539570,6460,6460,6460,6460,0
20240117,090200,13539570,6460,6560,6560,6460,92
20240117,090100,12944330,6580,6490,6580,6490,170
20240117,090000,11829300,6450,6450,6450,6450,1834