KissMeData/317120/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,211200,168844180,4675,4675,4675,4675,75
20240115,211100,168844180,4675,4675,4675,4675,0
20240115,211000,168844180,4675,4675,4675,4675,0
20240115,210900,168844180,4675,4675,4675,4675,0
20240115,210800,168844180,4675,4675,4675,4675,0
20240115,210700,168844180,4675,4675,4675,4675,0
20240115,210600,168844180,4675,4675,4675,4675,0
20240115,210500,168844180,4675,4675,4675,4675,0
20240115,210400,168844180,4675,4675,4675,4675,0
20240115,210300,168844180,4675,4675,4675,4675,0
20240115,210200,168844180,4675,4675,4675,4675,0
20240115,210100,168844180,4675,4675,4675,4675,0
20240115,210000,168844180,4675,4675,4675,4675,0
20240115,205900,168844180,4675,4675,4675,4675,0
20240115,205800,168844180,4675,4675,4675,4675,0
20240115,205700,168844180,4675,4675,4675,4675,0
20240115,205600,168844180,4675,4675,4675,4675,0
20240115,205500,168844180,4675,4675,4675,4675,0
20240115,205400,168844180,4675,4675,4675,4675,0
20240115,205300,168844180,4675,4675,4675,4675,0
20240115,205200,168844180,4675,4675,4675,4675,0
20240115,205100,168844180,4675,4675,4675,4675,0
20240115,205000,168844180,4675,4675,4675,4675,0
20240115,204900,168844180,4675,4675,4675,4675,0
20240115,204800,168844180,4675,4675,4675,4675,0
20240115,204700,168844180,4675,4675,4675,4675,0
20240115,204600,168844180,4675,4675,4675,4675,0
20240115,204500,168844180,4675,4675,4675,4675,0
20240115,204400,168844180,4675,4675,4675,4675,0
20240115,204300,168844180,4675,4675,4675,4675,0
20240115,204200,168844180,4675,4675,4675,4675,75
20240115,204100,168844180,4675,4675,4675,4675,0
20240115,204000,168844180,4675,4675,4675,4675,0
20240115,203900,168844180,4675,4675,4675,4675,0
20240115,203800,168844180,4675,4675,4675,4675,0
20240115,203700,168844180,4675,4675,4675,4675,0
20240115,203600,168844180,4675,4675,4675,4675,0
20240115,203500,168844180,4675,4675,4675,4675,0
20240115,203400,168844180,4675,4675,4675,4675,0
20240115,203300,168844180,4675,4675,4675,4675,0
20240115,203200,168844180,4675,4675,4675,4675,0
20240115,203100,168844180,4675,4675,4675,4675,0
20240115,203000,168844180,4675,4675,4675,4675,0
20240115,202900,168844180,4675,4675,4675,4675,0
20240115,202800,168844180,4675,4675,4675,4675,0
20240115,202700,168844180,4675,4675,4675,4675,0
20240115,202600,168844180,4675,4675,4675,4675,0
20240115,202500,168844180,4675,4675,4675,4675,0
20240115,202400,168844180,4675,4675,4675,4675,0
20240115,202300,168844180,4675,4675,4675,4675,0
20240115,202200,168844180,4675,4675,4675,4675,0
20240115,202100,168844180,4675,4675,4675,4675,0
20240115,202000,168844180,4675,4675,4675,4675,0
20240115,201900,168844180,4675,4675,4675,4675,0
20240115,201800,168844180,4675,4675,4675,4675,0
20240115,201700,168844180,4675,4675,4675,4675,0
20240115,201600,168844180,4675,4675,4675,4675,0
20240115,201500,168844180,4675,4675,4675,4675,0
20240115,201400,168844180,4675,4675,4675,4675,0
20240115,201300,168844180,4675,4675,4675,4675,0
20240115,201200,168844180,4675,4675,4675,4675,75
20240115,201100,168844180,4675,4675,4675,4675,0
20240115,201000,168844180,4675,4675,4675,4675,0
20240115,200900,168844180,4675,4675,4675,4675,0
20240115,200800,168844180,4675,4675,4675,4675,0
20240115,200700,168844180,4675,4675,4675,4675,0
20240115,200600,168844180,4675,4675,4675,4675,0
20240115,200500,168844180,4675,4675,4675,4675,0
20240115,200400,168844180,4675,4675,4675,4675,0
20240115,200300,168844180,4675,4675,4675,4675,0
20240115,200200,168844180,4675,4675,4675,4675,0
20240115,200100,168844180,4675,4675,4675,4675,0
20240115,200000,168844180,4675,4675,4675,4675,0
20240115,195900,168844180,4675,4675,4675,4675,0
20240115,195800,168844180,4675,4675,4675,4675,0
20240115,195700,168844180,4675,4675,4675,4675,0
20240115,195600,168844180,4675,4675,4675,4675,0
20240115,195500,168844180,4675,4675,4675,4675,0
20240115,195400,168844180,4675,4675,4675,4675,0
20240115,195300,168844180,4675,4675,4675,4675,0
20240115,195200,168844180,4675,4675,4675,4675,0
20240115,195100,168844180,4675,4675,4675,4675,0
20240115,195000,168844180,4675,4675,4675,4675,0
20240115,194900,168844180,4675,4675,4675,4675,0
20240115,194800,168844180,4675,4675,4675,4675,0
20240115,194700,168844180,4675,4675,4675,4675,0
20240115,194600,168844180,4675,4675,4675,4675,0
20240115,194500,168844180,4675,4675,4675,4675,0
20240115,194400,168844180,4675,4675,4675,4675,0
20240115,194300,168844180,4675,4675,4675,4675,0
20240115,194200,168844180,4675,4675,4675,4675,75
20240115,194100,168844180,4675,4675,4675,4675,0
20240115,194000,168844180,4675,4675,4675,4675,0
20240115,193900,168844180,4675,4675,4675,4675,0
20240115,193800,168844180,4675,4675,4675,4675,0
20240115,193700,168844180,4675,4675,4675,4675,0
20240115,193600,168844180,4675,4675,4675,4675,0
20240115,193500,168844180,4675,4675,4675,4675,0
20240115,193400,168844180,4675,4675,4675,4675,0
20240115,193300,168844180,4675,4675,4675,4675,0
20240115,193200,168844180,4675,4675,4675,4675,0
20240115,193100,168844180,4675,4675,4675,4675,0
20240115,193000,168844180,4675,4675,4675,4675,0
20240115,192900,168844180,4675,4675,4675,4675,0
20240115,192800,168844180,4675,4675,4675,4675,0
20240115,192700,168844180,4675,4675,4675,4675,0
20240115,192600,168844180,4675,4675,4675,4675,0
20240115,192500,168844180,4675,4675,4675,4675,0
20240115,192400,168844180,4675,4675,4675,4675,0
20240115,192300,168844180,4675,4675,4675,4675,0
20240115,192200,168844180,4675,4675,4675,4675,0
20240115,192100,168844180,4675,4675,4675,4675,0
20240115,192000,168844180,4675,4675,4675,4675,0
20240115,191900,168844180,4675,4675,4675,4675,0
20240115,191800,168844180,4675,4675,4675,4675,0
20240115,191700,168844180,4675,4675,4675,4675,0
20240115,191600,168844180,4675,4675,4675,4675,0
20240115,191500,168844180,4675,4675,4675,4675,0
20240115,191400,168844180,4675,4675,4675,4675,0
20240115,191300,168844180,4675,4675,4675,4675,0
20240115,191200,168844180,4675,4675,4675,4675,75
20240115,191100,168844180,4675,4675,4675,4675,0
20240115,191000,168844180,4675,4675,4675,4675,0
20240115,190900,168844180,4675,4675,4675,4675,0
20240115,190800,168844180,4675,4675,4675,4675,0
20240115,190700,168844180,4675,4675,4675,4675,0
20240115,190600,168844180,4675,4675,4675,4675,0
20240115,190500,168844180,4675,4675,4675,4675,0
20240115,190400,168844180,4675,4675,4675,4675,0
20240115,190300,168844180,4675,4675,4675,4675,0
20240115,190200,168844180,4675,4675,4675,4675,0
20240115,190100,168844180,4675,4675,4675,4675,0
20240115,190000,168844180,4675,4675,4675,4675,0
20240115,185900,168844180,4675,4675,4675,4675,0
20240115,185800,168844180,4675,4675,4675,4675,0
20240115,185700,168844180,4675,4675,4675,4675,0
20240115,185600,168844180,4675,4675,4675,4675,0
20240115,185500,168844180,4675,4675,4675,4675,0
20240115,185400,168844180,4675,4675,4675,4675,0
20240115,185300,168844180,4675,4675,4675,4675,0
20240115,185200,168844180,4675,4675,4675,4675,0
20240115,185100,168844180,4675,4675,4675,4675,0
20240115,185000,168844180,4675,4675,4675,4675,0
20240115,184900,168844180,4675,4675,4675,4675,0
20240115,184800,168844180,4675,4675,4675,4675,0
20240115,184700,168844180,4675,4675,4675,4675,0
20240115,184600,168844180,4675,4675,4675,4675,0
20240115,184500,168844180,4675,4675,4675,4675,0
20240115,184400,168844180,4675,4675,4675,4675,0
20240115,184300,168844180,4675,4675,4675,4675,0
20240115,184200,168844180,4675,4675,4675,4675,75
20240115,184100,168844180,4675,4675,4675,4675,0
20240115,184000,168844180,4675,4675,4675,4675,0
20240115,183900,168844180,4675,4675,4675,4675,0
20240115,183800,168844180,4675,4675,4675,4675,0
20240115,183700,168844180,4675,4675,4675,4675,0
20240115,183600,168844180,4675,4675,4675,4675,0
20240115,183500,168844180,4675,4675,4675,4675,0
20240115,183400,168844180,4675,4675,4675,4675,0
20240115,183300,168844180,4675,4675,4675,4675,0
20240115,183200,168844180,4675,4675,4675,4675,0
20240115,183100,168844180,4675,4675,4675,4675,0
20240115,183000,168844180,4675,4675,4675,4675,0
20240115,182900,168844180,4675,4675,4675,4675,0
20240115,182800,168844180,4675,4675,4675,4675,0
20240115,182700,168844180,4675,4675,4675,4675,0
20240115,182600,168844180,4675,4675,4675,4675,0
20240115,182500,168844180,4675,4675,4675,4675,0
20240115,182400,168844180,4675,4675,4675,4675,0
20240115,182300,168844180,4675,4675,4675,4675,0
20240115,182200,168844180,4675,4675,4675,4675,0
20240115,182100,168844180,4675,4675,4675,4675,0
20240115,182000,168844180,4675,4675,4675,4675,0
20240115,181900,168844180,4675,4675,4675,4675,0
20240115,181800,168844180,4675,4675,4675,4675,0
20240115,181700,168844180,4675,4675,4675,4675,0
20240115,181600,168844180,4675,4675,4675,4675,0
20240115,181500,168844180,4675,4675,4675,4675,0
20240115,181400,168844180,4675,4675,4675,4675,0
20240115,181300,168844180,4675,4675,4675,4675,0
20240115,181200,168844180,4675,4675,4675,4675,75
20240115,181100,168844180,4675,4675,4675,4675,0
20240115,181000,168844180,4675,4675,4675,4675,0
20240115,180900,168844180,4675,4675,4675,4675,0
20240115,180800,168844180,4675,4675,4675,4675,0
20240115,180700,168844180,4675,4675,4675,4675,0
20240115,180600,168844180,4675,4675,4675,4675,0
20240115,180500,168844180,4675,4675,4675,4675,0
20240115,180400,168844180,4675,4675,4675,4675,0
20240115,180300,168844180,4675,4675,4675,4675,0
20240115,180200,168844180,4675,4675,4675,4675,0
20240115,180100,168844180,4675,4675,4675,4675,0
20240115,180000,168844180,4675,4675,4675,4675,0
20240115,175900,168844180,4675,4675,4675,4675,0
20240115,175800,168844180,4675,4675,4675,4675,0
20240115,175700,168844180,4675,4675,4675,4675,0
20240115,175600,168844180,4675,4675,4675,4675,0
20240115,175500,168844180,4675,4675,4675,4675,0
20240115,175400,168844180,4675,4675,4675,4675,0
20240115,175300,168844180,4675,4675,4675,4675,0
20240115,175200,168844180,4675,4675,4675,4675,0
20240115,175100,168844180,4675,4675,4675,4675,0
20240115,175000,168844180,4675,4675,4675,4675,0
20240115,174900,168844180,4675,4675,4675,4675,0
20240115,174800,168844180,4675,4675,4675,4675,0
20240115,174700,168844180,4675,4675,4675,4675,0
20240115,174600,168844180,4675,4675,4675,4675,0
20240115,174500,168844180,4675,4675,4675,4675,0
20240115,174400,168844180,4675,4675,4675,4675,0
20240115,174300,168844180,4675,4675,4675,4675,0
20240115,174200,168844180,4675,4675,4675,4675,75
20240115,174100,168844180,4675,4675,4675,4675,0
20240115,174000,168844180,4675,4675,4675,4675,0
20240115,173900,168844180,4675,4675,4675,4675,0
20240115,173800,168844180,4675,4675,4675,4675,0
20240115,173700,168844180,4675,4675,4675,4675,0
20240115,173600,168844180,4675,4675,4675,4675,0
20240115,173500,168844180,4675,4675,4675,4675,0
20240115,173400,168844180,4675,4675,4675,4675,0
20240115,173300,168844180,4675,4675,4675,4675,0
20240115,173200,168844180,4675,4675,4675,4675,0
20240115,173100,168844180,4675,4675,4675,4675,0
20240115,173000,168844180,4675,4675,4675,4675,0
20240115,172900,168844180,4675,4675,4675,4675,0
20240115,172800,168844180,4675,4675,4675,4675,0
20240115,172700,168844180,4675,4675,4675,4675,0
20240115,172600,168844180,4675,4675,4675,4675,0
20240115,172500,168844180,4675,4675,4675,4675,0
20240115,172400,168844180,4675,4675,4675,4675,0
20240115,172300,168844180,4675,4675,4675,4675,0
20240115,172200,168844180,4675,4675,4675,4675,0
20240115,172100,168844180,4675,4675,4675,4675,0
20240115,172000,168844180,4675,4675,4675,4675,0
20240115,171900,168844180,4675,4675,4675,4675,0
20240115,171800,168844180,4675,4675,4675,4675,0
20240115,171700,168844180,4675,4675,4675,4675,0
20240115,171600,168844180,4675,4675,4675,4675,0
20240115,171500,168844180,4675,4675,4675,4675,0
20240115,171400,168844180,4675,4675,4675,4675,0
20240115,171300,168844180,4675,4675,4675,4675,0
20240115,171200,168844180,4675,4675,4675,4675,75
20240115,171100,168844180,4675,4675,4675,4675,0
20240115,171000,168844180,4675,4675,4675,4675,0
20240115,170900,168844180,4675,4675,4675,4675,0
20240115,170800,168844180,4675,4675,4675,4675,0
20240115,170700,168844180,4675,4675,4675,4675,0
20240115,170600,168844180,4675,4675,4675,4675,0
20240115,170500,168844180,4675,4675,4675,4675,0
20240115,170400,168844180,4675,4675,4675,4675,0
20240115,170300,168844180,4675,4675,4675,4675,0
20240115,170200,168844180,4675,4675,4675,4675,0
20240115,170100,168844180,4675,4675,4675,4675,0
20240115,170000,168844180,4675,4675,4675,4675,0
20240115,165900,168844180,4675,4675,4675,4675,0
20240115,165800,168844180,4675,4675,4675,4675,0
20240115,165700,168844180,4675,4675,4675,4675,0
20240115,165600,168844180,4675,4675,4675,4675,0
20240115,165500,168844180,4675,4675,4675,4675,0
20240115,165400,168844180,4675,4675,4675,4675,0
20240115,165300,168844180,4675,4675,4675,4675,0
20240115,165200,168844180,4675,4675,4675,4675,0
20240115,165100,168844180,4675,4675,4675,4675,0
20240115,165000,168844180,4675,4675,4675,4675,0
20240115,164900,168844180,4675,4675,4675,4675,0
20240115,164800,168844180,4675,4675,4675,4675,0
20240115,164700,168844180,4675,4675,4675,4675,0
20240115,164600,168844180,4675,4675,4675,4675,0
20240115,164500,168844180,4675,4675,4675,4675,0
20240115,164400,168844180,4675,4675,4675,4675,0
20240115,164300,168844180,4675,4675,4675,4675,0
20240115,164200,168844180,4675,4675,4675,4675,75
20240115,164100,168844180,4675,4675,4675,4675,0
20240115,164000,168844180,4675,4675,4675,4675,0
20240115,163900,168844180,4675,4675,4675,4675,0
20240115,163800,168844180,4675,4675,4675,4675,0
20240115,163700,168844180,4675,4675,4675,4675,0
20240115,163600,168844180,4675,4675,4675,4675,0
20240115,163500,168844180,4675,4675,4675,4675,0
20240115,163400,168844180,4675,4675,4675,4675,0
20240115,163300,168844180,4675,4675,4675,4675,0
20240115,163200,168844180,4675,4675,4675,4675,0
20240115,163100,168844180,4675,4675,4675,4675,0
20240115,163000,168844180,4675,4675,4675,4675,0
20240115,162900,168844180,4675,4675,4675,4675,0
20240115,162800,168844180,4675,4675,4675,4675,0
20240115,162700,168844180,4675,4675,4675,4675,0
20240115,162600,168844180,4675,4675,4675,4675,0
20240115,162500,168844180,4675,4675,4675,4675,0
20240115,162400,168844180,4675,4675,4675,4675,0
20240115,162300,168844180,4675,4675,4675,4675,0
20240115,162200,168844180,4675,4675,4675,4675,0
20240115,162100,168844180,4675,4675,4675,4675,0
20240115,162000,168844180,4675,4675,4675,4675,0
20240115,161900,168844180,4675,4675,4675,4675,0
20240115,161800,168844180,4675,4675,4675,4675,0
20240115,161700,168844180,4675,4675,4675,4675,0
20240115,161600,168844180,4675,4675,4675,4675,0
20240115,161500,168844180,4675,4675,4675,4675,0
20240115,161400,168844180,4675,4675,4675,4675,0
20240115,161300,168844180,4675,4675,4675,4675,0
20240115,161200,168844180,4675,4675,4675,4675,75
20240115,161100,168844180,4675,4675,4675,4675,0
20240115,161000,168844180,4675,4675,4675,4675,0
20240115,160900,168844180,4675,4675,4675,4675,0
20240115,160800,168844180,4675,4675,4675,4675,0
20240115,160700,168844180,4675,4675,4675,4675,0
20240115,160600,168844180,4675,4675,4675,4675,0
20240115,160500,168844180,4675,4675,4675,4675,0
20240115,160400,168844180,4675,4675,4675,4675,0
20240115,160300,168844180,4675,4675,4675,4675,0
20240115,160200,168844180,4675,4675,4675,4675,0
20240115,160100,168844180,4675,4675,4675,4675,0
20240115,160000,168844180,4675,4675,4675,4675,0
20240115,155900,168844180,4675,4675,4675,4675,0
20240115,155800,168844180,4675,4675,4675,4675,0
20240115,155700,168844180,4675,4675,4675,4675,0
20240115,155600,168844180,4675,4675,4675,4675,0
20240115,155500,168844180,4675,4675,4675,4675,0
20240115,155400,168844180,4675,4675,4675,4675,0
20240115,155300,168844180,4675,4675,4675,4675,0
20240115,155200,168844180,4675,4675,4675,4675,0
20240115,155100,168844180,4675,4675,4675,4675,0
20240115,155000,168844180,4675,4675,4675,4675,0
20240115,154900,168844180,4675,4675,4675,4675,0
20240115,154800,168844180,4675,4675,4675,4675,0
20240115,154700,168844180,4675,4675,4675,4675,0
20240115,154600,168844180,4675,4675,4675,4675,0
20240115,154500,168844180,4675,4675,4675,4675,0
20240115,154400,168844180,4675,4675,4675,4675,0
20240115,154300,168844180,4675,4675,4675,4675,0
20240115,154200,168844180,4675,4675,4675,4675,75
20240115,154100,168844180,4675,4675,4675,4675,0
20240115,154000,168844180,4675,4675,4675,4675,0
20240115,153900,168844180,4675,4675,4675,4675,0
20240115,153800,168844180,4675,4675,4675,4675,0
20240115,153700,168844180,4675,4675,4675,4675,0
20240115,153600,168844180,4675,4675,4675,4675,0
20240115,153500,168844180,4675,4675,4675,4675,0
20240115,153400,168844180,4675,4675,4675,4675,0
20240115,153300,168844180,4675,4675,4675,4675,0
20240115,153200,168844180,4675,4675,4675,4675,0
20240115,153100,168844180,4675,4675,4675,4675,0
20240115,153000,168844180,4675,4675,4675,4675,75
20240115,152900,168493555,4675,4675,4675,4675,0
20240115,152800,168493555,4675,4675,4675,4675,0
20240115,152700,168493555,4675,4675,4675,4675,0
20240115,152600,168493555,4675,4675,4675,4675,0
20240115,152500,168493555,4675,4675,4675,4675,0
20240115,152400,168493555,4675,4675,4675,4675,0
20240115,152300,168493555,4675,4675,4675,4675,0
20240115,152200,168493555,4675,4675,4675,4675,0
20240115,152100,168493555,4675,4675,4675,4675,0
20240115,152000,168493555,4675,4675,4675,4675,0
20240115,151900,168493555,4675,4675,4675,4675,22
20240115,151800,168390705,4660,4655,4660,4655,1296
20240115,151700,162356340,4655,4655,4655,4655,1
20240115,151600,162351685,4635,4635,4635,4635,1853
20240115,151500,153763030,4645,4645,4645,4645,23
20240115,151400,153656195,4650,4650,4650,4650,0
20240115,151300,153656195,4650,4650,4650,4650,220
20240115,151200,152633195,4650,4650,4650,4650,0
20240115,151100,152633195,4650,4650,4650,4650,0
20240115,151000,152633195,4650,4650,4650,4650,6
20240115,150900,152605295,4660,4660,4660,4660,0
20240115,150800,152605295,4660,4660,4660,4660,0
20240115,150700,152605295,4660,4660,4660,4660,5
20240115,150600,152581995,4660,4660,4660,4660,100
20240115,150500,152115995,4660,4660,4660,4660,50
20240115,150400,151882995,4660,4640,4660,4640,24
20240115,150300,151771235,4660,4650,4660,4650,250
20240115,150200,150608595,4650,4650,4650,4650,1
20240115,150100,150603945,4650,4650,4650,4650,0
20240115,150000,150603945,4650,4650,4650,4650,13
20240115,145900,150543495,4640,4640,4640,4640,0
20240115,145800,150543495,4640,4640,4640,4640,0
20240115,145700,150543495,4640,4640,4640,4640,0
20240115,145600,150543495,4640,4640,4640,4640,0
20240115,145500,150543495,4640,4640,4640,4640,4
20240115,145400,150524935,4640,4640,4640,4635,3364
20240115,145300,134932750,4640,4640,4640,4640,0
20240115,145200,134932750,4640,4640,4640,4640,0
20240115,145100,134932750,4640,4640,4640,4640,5
20240115,145000,134909550,4640,4640,4640,4640,250
20240115,144900,133749550,4635,4635,4635,4635,0
20240115,144800,133749550,4635,4635,4635,4635,227
20240115,144700,132697405,4635,4635,4635,4635,30
20240115,144600,132558355,4635,4635,4635,4635,0
20240115,144500,132558355,4635,4640,4640,4635,403
20240115,144400,130689950,4645,4645,4645,4645,4
20240115,144300,130671370,4645,4645,4645,4645,0
20240115,144200,130671370,4645,4645,4645,4645,0
20240115,144100,130671370,4645,4645,4645,4645,0
20240115,144000,130671370,4645,4645,4645,4645,0
20240115,143900,130671370,4645,4645,4645,4645,0
20240115,143800,130671370,4645,4640,4645,4640,61
20240115,143700,130388325,4640,4640,4640,4640,0
20240115,143600,130388325,4640,4640,4640,4640,4
20240115,143500,130369765,4640,4640,4640,4640,6
20240115,143400,130341925,4640,4640,4640,4640,8
20240115,143300,130304805,4640,4640,4640,4640,58
20240115,143200,130035685,4640,4640,4640,4640,8
20240115,143100,129998565,4640,4640,4640,4640,3
20240115,143000,129984645,4635,4635,4635,4635,106
20240115,142900,129493335,4640,4640,4640,4640,0
20240115,142800,129493335,4640,4640,4640,4640,0
20240115,142700,129493335,4640,4640,4640,4640,245
20240115,142600,128356535,4635,4635,4635,4635,0
20240115,142500,128356535,4635,4635,4635,4635,0
20240115,142400,128356535,4635,4635,4635,4635,0
20240115,142300,128356535,4635,4635,4635,4635,0
20240115,142200,128356535,4635,4635,4635,4635,0
20240115,142100,128356535,4635,4635,4635,4635,0
20240115,142000,128356535,4635,4635,4635,4635,0
20240115,141900,128356535,4635,4640,4640,4635,1747
20240115,141800,120256140,4640,4640,4640,4640,0
20240115,141700,120256140,4640,4640,4640,4640,0
20240115,141600,120256140,4640,4640,4640,4640,0
20240115,141500,120256140,4640,4640,4640,4640,0
20240115,141400,120256140,4640,4640,4640,4640,0
20240115,141300,120256140,4640,4640,4640,4640,0
20240115,141200,120256140,4640,4640,4640,4640,0
20240115,141100,120256140,4640,4640,4640,4640,0
20240115,141000,120256140,4640,4640,4640,4640,0
20240115,140900,120256140,4640,4640,4640,4640,0
20240115,140800,120256140,4640,4640,4640,4640,0
20240115,140700,120256140,4640,4640,4640,4640,0
20240115,140600,120256140,4640,4640,4640,4640,166
20240115,140500,119485900,4640,4640,4640,4640,102
20240115,140400,119012620,4635,4635,4635,4635,0
20240115,140300,119012620,4635,4635,4635,4635,0
20240115,140200,119012620,4635,4635,4635,4635,0
20240115,140100,119012620,4635,4635,4635,4635,0
20240115,140000,119012620,4635,4635,4635,4635,0
20240115,135900,119012620,4635,4635,4635,4635,0
20240115,135800,119012620,4635,4635,4635,4635,0
20240115,135700,119012620,4635,4635,4635,4635,0
20240115,135600,119012620,4635,4635,4635,4635,0
20240115,135500,119012620,4635,4635,4635,4635,0
20240115,135400,119012620,4635,4635,4635,4635,0
20240115,135300,119012620,4635,4635,4635,4635,0
20240115,135200,119012620,4635,4635,4635,4635,0
20240115,135100,119012620,4635,4635,4635,4635,0
20240115,135000,119012620,4635,4635,4635,4635,0
20240115,134900,119012620,4635,4635,4635,4635,0
20240115,134800,119012620,4635,4635,4635,4635,0
20240115,134700,119012620,4635,4635,4635,4635,0
20240115,134600,119012620,4635,4635,4635,4635,0
20240115,134500,119012620,4635,4635,4635,4635,0
20240115,134400,119012620,4635,4635,4635,4635,0
20240115,134300,119012620,4635,4635,4635,4635,0
20240115,134200,119012620,4635,4640,4640,4635,200
20240115,134100,118084850,4640,4650,4650,4640,2
20240115,134000,118075560,4655,4655,4655,4655,0
20240115,133900,118075560,4655,4655,4655,4655,0
20240115,133800,118075560,4655,4655,4655,4655,0
20240115,133700,118075560,4655,4655,4655,4655,0
20240115,133600,118075560,4655,4655,4655,4655,2
20240115,133500,118066250,4655,4655,4655,4655,0
20240115,133400,118066250,4655,4655,4655,4655,0
20240115,133300,118066250,4655,4655,4655,4655,0
20240115,133200,118066250,4655,4655,4655,4655,0
20240115,133100,118066250,4655,4655,4655,4655,0
20240115,133000,118066250,4655,4655,4655,4655,0
20240115,132900,118066250,4655,4655,4655,4655,0
20240115,132800,118066250,4655,4655,4655,4655,288
20240115,132700,116725610,4655,4655,4655,4655,1
20240115,132600,116720955,4660,4660,4660,4660,0
20240115,132500,116720955,4660,4660,4660,4660,0
20240115,132400,116720955,4660,4660,4660,4660,0
20240115,132300,116720955,4660,4660,4660,4660,0
20240115,132200,116720955,4660,4660,4660,4660,1
20240115,132100,116716295,4660,4660,4660,4660,0
20240115,132000,116716295,4660,4660,4660,4660,0
20240115,131900,116716295,4660,4660,4660,4660,0
20240115,131800,116716295,4660,4660,4660,4660,0
20240115,131700,116716295,4660,4660,4660,4660,0
20240115,131600,116716295,4660,4660,4660,4660,0
20240115,131500,116716295,4660,4660,4660,4660,0
20240115,131400,116716295,4660,4660,4660,4660,0
20240115,131300,116716295,4660,4660,4660,4660,0
20240115,131200,116716295,4660,4660,4660,4660,0
20240115,131100,116716295,4660,4660,4660,4660,0
20240115,131000,116716295,4660,4660,4660,4660,0
20240115,130900,116716295,4660,4660,4660,4660,0
20240115,130800,116716295,4660,4660,4660,4660,0
20240115,130700,116716295,4660,4660,4660,4660,0
20240115,130600,116716295,4660,4660,4660,4660,10
20240115,130500,116669695,4660,4660,4660,4660,0
20240115,130400,116669695,4660,4660,4660,4660,0
20240115,130300,116669695,4660,4660,4660,4660,0
20240115,130200,116669695,4660,4660,4660,4660,10
20240115,130100,116623095,4660,4660,4660,4660,0
20240115,130000,116623095,4660,4660,4660,4660,22
20240115,125900,116520575,4660,4660,4660,4660,0
20240115,125800,116520575,4660,4660,4660,4660,0
20240115,125700,116520575,4660,4660,4660,4660,0
20240115,125600,116520575,4660,4640,4660,4640,103
20240115,125500,116042595,4660,4660,4660,4660,17
20240115,125400,115963375,4640,4640,4640,4640,0
20240115,125300,115963375,4640,4640,4640,4640,0
20240115,125200,115963375,4640,4640,4640,4640,0
20240115,125100,115963375,4640,4645,4645,4640,360
20240115,125000,114292360,4645,4645,4645,4645,0
20240115,124900,114292360,4645,4670,4670,4645,919
20240115,124800,110008735,4685,4685,4685,4685,0
20240115,124700,110008735,4685,4685,4685,4685,0
20240115,124600,110008735,4685,4685,4685,4685,1
20240115,124500,110004050,4675,4675,4675,4675,0
20240115,124400,110004050,4675,4675,4675,4675,0
20240115,124300,110004050,4675,4675,4675,4675,0
20240115,124200,110004050,4675,4675,4675,4675,1
20240115,124100,109999375,4685,4685,4685,4685,2
20240115,124000,109990005,4695,4695,4695,4695,2
20240115,123900,109980615,4700,4700,4700,4700,0
20240115,123800,109980615,4700,4700,4700,4700,2
20240115,123700,109971215,4700,4700,4700,4700,0
20240115,123600,109971215,4700,4700,4700,4700,300
20240115,123500,108561215,4700,4695,4700,4695,100
20240115,123400,108091520,4700,4700,4700,4700,0
20240115,123300,108091520,4700,4700,4700,4700,0
20240115,123200,108091520,4700,4700,4700,4700,0
20240115,123100,108091520,4700,4690,4700,4690,1133
20240115,123000,102769000,4690,4690,4690,4690,0
20240115,122900,102769000,4690,4690,4690,4690,0
20240115,122800,102769000,4690,4690,4690,4690,0
20240115,122700,102769000,4690,4680,4690,4680,502
20240115,122600,100419620,4680,4680,4680,4680,0
20240115,122500,100419620,4680,4680,4680,4680,0
20240115,122400,100419620,4680,4680,4680,4680,2
20240115,122300,100410260,4675,4665,4675,4665,212
20240115,122200,99419270,4665,4665,4665,4665,0
20240115,122100,99419270,4665,4665,4665,4665,0
20240115,122000,99419270,4665,4665,4665,4665,1
20240115,121900,99414605,4665,4665,4665,4665,0
20240115,121800,99414605,4665,4665,4665,4665,200
20240115,121700,98481605,4660,4660,4660,4660,0
20240115,121600,98481605,4660,4660,4660,4660,0
20240115,121500,98481605,4660,4660,4660,4660,107
20240115,121400,97982985,4660,4660,4660,4660,70
20240115,121300,97656785,4660,4660,4660,4660,0
20240115,121200,97656785,4660,4660,4660,4660,1072
20240115,121100,92661265,4660,4660,4660,4660,1
20240115,121000,92656605,4665,4665,4665,4665,0
20240115,120900,92656605,4665,4665,4665,4665,0
20240115,120800,92656605,4665,4665,4665,4665,0
20240115,120700,92656605,4665,4665,4665,4665,500
20240115,120600,90324105,4665,4665,4665,4665,0
20240115,120500,90324105,4665,4665,4665,4665,0
20240115,120400,90324105,4665,4665,4665,4665,0
20240115,120300,90324105,4665,4665,4665,4665,0
20240115,120200,90324105,4665,4665,4665,4665,0
20240115,120100,90324105,4665,4665,4665,4665,0
20240115,120000,90324105,4665,4665,4665,4665,0
20240115,115900,90324105,4665,4665,4665,4665,0
20240115,115800,90324105,4665,4665,4665,4665,0
20240115,115700,90324105,4665,4665,4665,4665,0
20240115,115600,90324105,4665,4665,4665,4665,0
20240115,115500,90324105,4665,4665,4665,4665,2
20240115,115400,90314775,4630,4630,4630,4630,0
20240115,115300,90314775,4630,4630,4630,4630,0
20240115,115200,90314775,4630,4630,4630,4630,0
20240115,115100,90314775,4630,4630,4630,4630,0
20240115,115000,90314775,4630,4630,4630,4630,0
20240115,114900,90314775,4630,4630,4630,4630,0
20240115,114800,90314775,4630,4630,4630,4630,0
20240115,114700,90314775,4630,4630,4630,4630,0
20240115,114600,90314775,4630,4630,4630,4630,0
20240115,114500,90314775,4630,4630,4630,4630,0
20240115,114400,90314775,4630,4630,4630,4630,0
20240115,114300,90314775,4630,4630,4630,4630,0
20240115,114200,90314775,4630,4630,4630,4630,0
20240115,114100,90314775,4630,4630,4630,4630,0
20240115,114000,90314775,4630,4630,4630,4630,11
20240115,113900,90263845,4630,4630,4630,4630,62
20240115,113800,89976785,4625,4625,4625,4625,12
20240115,113700,89921285,4630,4630,4630,4630,4
20240115,113600,89902765,4630,4630,4630,4630,1
20240115,113500,89898135,4630,4630,4630,4630,0
20240115,113400,89898135,4630,4630,4630,4630,13
20240115,113300,89837945,4630,4630,4630,4630,0
20240115,113200,89837945,4630,4630,4630,4630,0
20240115,113100,89837945,4630,4630,4630,4630,0
20240115,113000,89837945,4630,4630,4630,4630,0
20240115,112900,89837945,4630,4630,4630,4630,0
20240115,112800,89837945,4630,4630,4630,4630,0
20240115,112700,89837945,4630,4630,4630,4630,0
20240115,112600,89837945,4630,4630,4630,4630,23
20240115,112500,89731455,4630,4625,4630,4625,53
20240115,112400,89486090,4625,4630,4630,4625,224
20240115,112300,88449925,4630,4630,4630,4630,36
20240115,112200,88283245,4630,4625,4630,4625,236
20240115,112100,87191605,4625,4630,4630,4625,114
20240115,112000,86664285,4630,4630,4630,4630,13
20240115,111900,86604095,4630,4630,4630,4630,13
20240115,111800,86543905,4630,4630,4630,4630,233
20240115,111700,85465115,4630,4630,4630,4630,0
20240115,111600,85465115,4630,4645,4645,4630,1101
20240115,111500,80359020,4645,4645,4645,4645,0
20240115,111400,80359020,4645,4645,4645,4645,0
20240115,111300,80359020,4645,4645,4645,4645,0
20240115,111200,80359020,4645,4645,4645,4645,0
20240115,111100,80359020,4645,4650,4650,4645,438
20240115,111000,78324320,4650,4650,4650,4650,0
20240115,110900,78324320,4650,4660,4660,4650,400
20240115,110800,76464210,4660,4660,4660,4660,0
20240115,110700,76464210,4660,4660,4660,4660,0
20240115,110600,76464210,4660,4660,4660,4660,0
20240115,110500,76464210,4660,4660,4660,4660,0
20240115,110400,76464210,4660,4660,4660,4660,0
20240115,110300,76464210,4660,4660,4660,4660,0
20240115,110200,76464210,4660,4660,4660,4660,0
20240115,110100,76464210,4660,4660,4660,4660,0
20240115,110000,76464210,4660,4660,4660,4660,0
20240115,105900,76464210,4660,4660,4660,4660,0
20240115,105800,76464210,4660,4660,4660,4660,0
20240115,105700,76464210,4660,4660,4660,4660,1
20240115,105600,76459550,4655,4655,4655,4655,235
20240115,105500,75365625,4675,4675,4675,4675,10
20240115,105400,75318875,4675,4675,4675,4675,0
20240115,105300,75318875,4675,4675,4675,4675,0
20240115,105200,75318875,4675,4675,4675,4675,0
20240115,105100,75318875,4675,4675,4675,4675,0
20240115,105000,75318875,4675,4675,4675,4675,0
20240115,104900,75318875,4675,4675,4675,4675,0
20240115,104800,75318875,4675,4675,4675,4675,2
20240115,104700,75309525,4675,4675,4675,4675,4
20240115,104600,75290825,4650,4650,4650,4650,0
20240115,104500,75290825,4650,4680,4680,4650,260
20240115,104400,74075825,4680,4680,4680,4680,0
20240115,104300,74075825,4680,4680,4680,4680,53
20240115,104200,73827785,4680,4680,4680,4680,0
20240115,104100,73827785,4680,4680,4680,4680,0
20240115,104000,73827785,4680,4680,4680,4680,1
20240115,103900,73823105,4680,4680,4680,4680,0
20240115,103800,73823105,4680,4680,4680,4680,0
20240115,103700,73823105,4680,4680,4680,4680,513
20240115,103600,71422265,4680,4680,4680,4680,0
20240115,103500,71422265,4680,4680,4680,4680,0
20240115,103400,71422265,4680,4680,4680,4680,0
20240115,103300,71422265,4680,4680,4680,4680,0
20240115,103200,71422265,4680,4680,4680,4680,30
20240115,103100,71281865,4685,4685,4685,4685,114
20240115,103000,70747775,4685,4685,4685,4685,23
20240115,102900,70640020,4685,4685,4685,4685,90
20240115,102800,70218370,4685,4685,4685,4685,156
20240115,102700,69487510,4665,4665,4665,4665,76
20240115,102600,69132970,4665,4665,4665,4665,1
20240115,102500,69128305,4660,4665,4665,4660,355
20240115,102400,67473980,4690,4690,4690,4690,20
20240115,102300,67380180,4690,4690,4690,4690,0
20240115,102200,67380180,4690,4690,4690,4690,0
20240115,102100,67380180,4690,4690,4690,4690,0
20240115,102000,67380180,4690,4690,4690,4690,20
20240115,101900,67286380,4700,4700,4700,4700,0
20240115,101800,67286380,4700,4700,4700,4700,200
20240115,101700,66346380,4700,4700,4700,4700,2
20240115,101600,66336980,4700,4700,4700,4700,45
20240115,101500,66125480,4700,4700,4700,4700,100
20240115,101400,65655480,4710,4710,4710,4710,2
20240115,101300,65646060,4665,4665,4665,4665,78
20240115,101200,65282190,4665,4710,4710,4665,142
20240115,101100,64619220,4665,4665,4665,4665,0
20240115,101000,64619220,4665,4665,4665,4665,0
20240115,100900,64619220,4665,4660,4715,4660,710
20240115,100800,61308700,4655,4650,4655,4650,1082
20240115,100700,56273145,4650,4650,4650,4650,0
20240115,100600,56273145,4650,4650,4650,4650,0
20240115,100500,56273145,4650,4650,4650,4650,0
20240115,100400,56273145,4650,4650,4650,4650,33
20240115,100300,56119695,4650,4650,4650,4650,0
20240115,100200,56119695,4650,4650,4650,4650,1
20240115,100100,56115045,4650,4650,4650,4650,0
20240115,100000,56115045,4650,4650,4650,4650,58
20240115,095900,55845345,4650,4650,4650,4650,0
20240115,095800,55845345,4650,4650,4650,4650,2
20240115,095700,55836045,4650,4650,4650,4650,0
20240115,095600,55836045,4650,4650,4650,4650,0
20240115,095500,55836045,4650,4650,4650,4650,20
20240115,095400,55743045,4650,4650,4650,4650,0
20240115,095300,55743045,4650,4650,4650,4650,0
20240115,095200,55743045,4650,4650,4650,4650,0
20240115,095100,55743045,4650,4650,4650,4650,3
20240115,095000,55729095,4650,4650,4650,4650,0
20240115,094900,55729095,4650,4650,4650,4650,2
20240115,094800,55719795,4650,4650,4650,4650,0
20240115,094700,55719795,4650,4650,4650,4650,0
20240115,094600,55719795,4650,4650,4650,4650,0
20240115,094500,55719795,4650,4650,4650,4650,0
20240115,094400,55719795,4650,4650,4650,4650,3
20240115,094300,55705845,4645,4645,4645,4645,672
20240115,094200,52584405,4645,4645,4645,4645,0
20240115,094100,52584405,4645,4645,4645,4645,2
20240115,094000,52575115,4645,4645,4645,4640,21
20240115,093900,52477620,4645,4645,4645,4645,0
20240115,093800,52477620,4645,4645,4645,4645,0
20240115,093700,52477620,4645,4645,4645,4645,20
20240115,093600,52384720,4645,4635,4645,4625,103
20240115,093500,51907760,4645,4645,4645,4645,0
20240115,093400,51907760,4645,4645,4645,4645,0
20240115,093300,51907760,4645,4645,4645,4645,0
20240115,093200,51907760,4645,4645,4645,4645,0
20240115,093100,51907760,4645,4645,4645,4645,10
20240115,093000,51861310,4645,4645,4645,4645,5
20240115,092900,51838085,4620,4620,4620,4620,0
20240115,092800,51838085,4620,4620,4620,4620,0
20240115,092700,51838085,4620,4620,4620,4620,1800
20240115,092600,43522085,4620,4620,4620,4620,234
20240115,092500,42441005,4620,4620,4620,4620,85
20240115,092400,42048305,4620,4615,4620,4615,1068
20240115,092300,37119480,4615,4615,4615,4615,23
20240115,092200,37013335,4615,4615,4615,4615,63
20240115,092100,36722590,4615,4615,4615,4615,36
20240115,092000,36556450,4615,4615,4615,4615,65
20240115,091900,36256475,4610,4610,4610,4610,191
20240115,091800,35375965,4610,4610,4610,4610,1025
20240115,091700,30650715,4615,4615,4615,4615,250
20240115,091600,29496965,4620,4620,4620,4620,14
20240115,091500,29432285,4620,4620,4620,4620,12
20240115,091400,29376845,4615,4615,4615,4615,0
20240115,091300,29376845,4615,4620,4620,4615,60
20240115,091200,29099860,4615,4620,4625,4615,1277
20240115,091100,23200475,4630,4630,4630,4630,95
20240115,091000,22760625,4610,4630,4630,4610,308
20240115,090900,21337735,4630,4630,4630,4630,0
20240115,090800,21337735,4630,4630,4630,4630,65
20240115,090700,21036785,4630,4630,4630,4630,499
20240115,090600,18726415,4630,4630,4630,4630,0
20240115,090500,18726415,4630,4650,4650,4630,251
20240115,090400,17564265,4630,4650,4655,4630,2365
20240115,090300,6597860,4655,4655,4655,4655,40
20240115,090200,6411660,4655,4660,4660,4655,199
20240115,090100,5484820,4660,4660,4660,4660,1061
20240115,090000,540560,4660,4660,4660,4660,116