KissMeData/318160/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,211300,214114790,4295,4295,4295,4295,124
20240110,211200,214114790,4295,4295,4295,4295,0
20240110,211100,214114790,4295,4295,4295,4295,0
20240110,211000,214114790,4295,4295,4295,4295,0
20240110,210900,214114790,4295,4295,4295,4295,0
20240110,210800,214114790,4295,4295,4295,4295,0
20240110,210700,214114790,4295,4295,4295,4295,0
20240110,210600,214114790,4295,4295,4295,4295,0
20240110,210500,214114790,4295,4295,4295,4295,0
20240110,210400,214114790,4295,4295,4295,4295,0
20240110,210300,214114790,4295,4295,4295,4295,0
20240110,210200,214114790,4295,4295,4295,4295,0
20240110,210100,214114790,4295,4295,4295,4295,0
20240110,210000,214114790,4295,4295,4295,4295,0
20240110,205900,214114790,4295,4295,4295,4295,0
20240110,205800,214114790,4295,4295,4295,4295,0
20240110,205700,214114790,4295,4295,4295,4295,0
20240110,205600,214114790,4295,4295,4295,4295,0
20240110,205500,214114790,4295,4295,4295,4295,0
20240110,205400,214114790,4295,4295,4295,4295,0
20240110,205300,214114790,4295,4295,4295,4295,0
20240110,205200,214114790,4295,4295,4295,4295,0
20240110,205100,214114790,4295,4295,4295,4295,0
20240110,205000,214114790,4295,4295,4295,4295,0
20240110,204900,214114790,4295,4295,4295,4295,0
20240110,204800,214114790,4295,4295,4295,4295,0
20240110,204700,214114790,4295,4295,4295,4295,0
20240110,204600,214114790,4295,4295,4295,4295,0
20240110,204500,214114790,4295,4295,4295,4295,0
20240110,204400,214114790,4295,4295,4295,4295,0
20240110,204300,214114790,4295,4295,4295,4295,124
20240110,204200,214114790,4295,4295,4295,4295,0
20240110,204100,214114790,4295,4295,4295,4295,0
20240110,204000,214114790,4295,4295,4295,4295,0
20240110,203900,214114790,4295,4295,4295,4295,0
20240110,203800,214114790,4295,4295,4295,4295,0
20240110,203700,214114790,4295,4295,4295,4295,0
20240110,203600,214114790,4295,4295,4295,4295,0
20240110,203500,214114790,4295,4295,4295,4295,0
20240110,203400,214114790,4295,4295,4295,4295,0
20240110,203300,214114790,4295,4295,4295,4295,0
20240110,203200,214114790,4295,4295,4295,4295,0
20240110,203100,214114790,4295,4295,4295,4295,0
20240110,203000,214114790,4295,4295,4295,4295,0
20240110,202900,214114790,4295,4295,4295,4295,0
20240110,202800,214114790,4295,4295,4295,4295,0
20240110,202700,214114790,4295,4295,4295,4295,0
20240110,202600,214114790,4295,4295,4295,4295,0
20240110,202500,214114790,4295,4295,4295,4295,0
20240110,202400,214114790,4295,4295,4295,4295,0
20240110,202300,214114790,4295,4295,4295,4295,0
20240110,202200,214114790,4295,4295,4295,4295,0
20240110,202100,214114790,4295,4295,4295,4295,0
20240110,202000,214114790,4295,4295,4295,4295,0
20240110,201900,214114790,4295,4295,4295,4295,0
20240110,201800,214114790,4295,4295,4295,4295,0
20240110,201700,214114790,4295,4295,4295,4295,0
20240110,201600,214114790,4295,4295,4295,4295,0
20240110,201500,214114790,4295,4295,4295,4295,0
20240110,201400,214114790,4295,4295,4295,4295,0
20240110,201300,214114790,4295,4295,4295,4295,124
20240110,201200,214114790,4295,4295,4295,4295,0
20240110,201100,214114790,4295,4295,4295,4295,0
20240110,201000,214114790,4295,4295,4295,4295,0
20240110,200900,214114790,4295,4295,4295,4295,0
20240110,200800,214114790,4295,4295,4295,4295,0
20240110,200700,214114790,4295,4295,4295,4295,0
20240110,200600,214114790,4295,4295,4295,4295,0
20240110,200500,214114790,4295,4295,4295,4295,0
20240110,200400,214114790,4295,4295,4295,4295,0
20240110,200300,214114790,4295,4295,4295,4295,0
20240110,200200,214114790,4295,4295,4295,4295,0
20240110,200100,214114790,4295,4295,4295,4295,0
20240110,200000,214114790,4295,4295,4295,4295,0
20240110,195900,214114790,4295,4295,4295,4295,0
20240110,195800,214114790,4295,4295,4295,4295,0
20240110,195700,214114790,4295,4295,4295,4295,0
20240110,195600,214114790,4295,4295,4295,4295,0
20240110,195500,214114790,4295,4295,4295,4295,0
20240110,195400,214114790,4295,4295,4295,4295,0
20240110,195300,214114790,4295,4295,4295,4295,0
20240110,195200,214114790,4295,4295,4295,4295,0
20240110,195100,214114790,4295,4295,4295,4295,0
20240110,195000,214114790,4295,4295,4295,4295,0
20240110,194900,214114790,4295,4295,4295,4295,0
20240110,194800,214114790,4295,4295,4295,4295,0
20240110,194700,214114790,4295,4295,4295,4295,0
20240110,194600,214114790,4295,4295,4295,4295,0
20240110,194500,214114790,4295,4295,4295,4295,0
20240110,194400,214114790,4295,4295,4295,4295,0
20240110,194300,214114790,4295,4295,4295,4295,124
20240110,194200,214114790,4295,4295,4295,4295,0
20240110,194100,214114790,4295,4295,4295,4295,0
20240110,194000,214114790,4295,4295,4295,4295,0
20240110,193900,214114790,4295,4295,4295,4295,0
20240110,193800,214114790,4295,4295,4295,4295,0
20240110,193700,214114790,4295,4295,4295,4295,0
20240110,193600,214114790,4295,4295,4295,4295,0
20240110,193500,214114790,4295,4295,4295,4295,0
20240110,193400,214114790,4295,4295,4295,4295,0
20240110,193300,214114790,4295,4295,4295,4295,0
20240110,193200,214114790,4295,4295,4295,4295,0
20240110,193100,214114790,4295,4295,4295,4295,0
20240110,193000,214114790,4295,4295,4295,4295,0
20240110,192900,214114790,4295,4295,4295,4295,0
20240110,192800,214114790,4295,4295,4295,4295,0
20240110,192700,214114790,4295,4295,4295,4295,0
20240110,192600,214114790,4295,4295,4295,4295,0
20240110,192500,214114790,4295,4295,4295,4295,0
20240110,192400,214114790,4295,4295,4295,4295,0
20240110,192300,214114790,4295,4295,4295,4295,0
20240110,192200,214114790,4295,4295,4295,4295,0
20240110,192100,214114790,4295,4295,4295,4295,0
20240110,192000,214114790,4295,4295,4295,4295,0
20240110,191900,214114790,4295,4295,4295,4295,0
20240110,191800,214114790,4295,4295,4295,4295,0
20240110,191700,214114790,4295,4295,4295,4295,0
20240110,191600,214114790,4295,4295,4295,4295,0
20240110,191500,214114790,4295,4295,4295,4295,0
20240110,191400,214114790,4295,4295,4295,4295,0
20240110,191300,214114790,4295,4295,4295,4295,124
20240110,191200,214114790,4295,4295,4295,4295,0
20240110,191100,214114790,4295,4295,4295,4295,0
20240110,191000,214114790,4295,4295,4295,4295,0
20240110,190900,214114790,4295,4295,4295,4295,0
20240110,190800,214114790,4295,4295,4295,4295,0
20240110,190700,214114790,4295,4295,4295,4295,0
20240110,190600,214114790,4295,4295,4295,4295,0
20240110,190500,214114790,4295,4295,4295,4295,0
20240110,190400,214114790,4295,4295,4295,4295,0
20240110,190300,214114790,4295,4295,4295,4295,0
20240110,190200,214114790,4295,4295,4295,4295,0
20240110,190100,214114790,4295,4295,4295,4295,0
20240110,190000,214114790,4295,4295,4295,4295,0
20240110,185900,214114790,4295,4295,4295,4295,0
20240110,185800,214114790,4295,4295,4295,4295,0
20240110,185700,214114790,4295,4295,4295,4295,0
20240110,185600,214114790,4295,4295,4295,4295,0
20240110,185500,214114790,4295,4295,4295,4295,0
20240110,185400,214114790,4295,4295,4295,4295,0
20240110,185300,214114790,4295,4295,4295,4295,0
20240110,185200,214114790,4295,4295,4295,4295,0
20240110,185100,214114790,4295,4295,4295,4295,0
20240110,185000,214114790,4295,4295,4295,4295,0
20240110,184900,214114790,4295,4295,4295,4295,0
20240110,184800,214114790,4295,4295,4295,4295,0
20240110,184700,214114790,4295,4295,4295,4295,0
20240110,184600,214114790,4295,4295,4295,4295,0
20240110,184500,214114790,4295,4295,4295,4295,0
20240110,184400,214114790,4295,4295,4295,4295,0
20240110,184300,214114790,4295,4295,4295,4295,124
20240110,184200,214114790,4295,4295,4295,4295,0
20240110,184100,214114790,4295,4295,4295,4295,0
20240110,184000,214114790,4295,4295,4295,4295,0
20240110,183900,214114790,4295,4295,4295,4295,0
20240110,183800,214114790,4295,4295,4295,4295,0
20240110,183700,214114790,4295,4295,4295,4295,0
20240110,183600,214114790,4295,4295,4295,4295,0
20240110,183500,214114790,4295,4295,4295,4295,0
20240110,183400,214114790,4295,4295,4295,4295,0
20240110,183300,214114790,4295,4295,4295,4295,0
20240110,183200,214114790,4295,4295,4295,4295,0
20240110,183100,214114790,4295,4295,4295,4295,0
20240110,183000,214114790,4295,4295,4295,4295,0
20240110,182900,214114790,4295,4295,4295,4295,0
20240110,182800,214114790,4295,4295,4295,4295,0
20240110,182700,214114790,4295,4295,4295,4295,0
20240110,182600,214114790,4295,4295,4295,4295,0
20240110,182500,214114790,4295,4295,4295,4295,0
20240110,182400,214114790,4295,4295,4295,4295,0
20240110,182300,214114790,4295,4295,4295,4295,0
20240110,182200,214114790,4295,4295,4295,4295,0
20240110,182100,214114790,4295,4295,4295,4295,0
20240110,182000,214114790,4295,4295,4295,4295,0
20240110,181900,214114790,4295,4295,4295,4295,0
20240110,181800,214114790,4295,4295,4295,4295,0
20240110,181700,214114790,4295,4295,4295,4295,0
20240110,181600,214114790,4295,4295,4295,4295,0
20240110,181500,214114790,4295,4295,4295,4295,0
20240110,181400,214114790,4295,4295,4295,4295,0
20240110,181300,214114790,4295,4295,4295,4295,124
20240110,181200,214114790,4295,4295,4295,4295,0
20240110,181100,214114790,4295,4295,4295,4295,0
20240110,181000,214114790,4295,4295,4295,4295,0
20240110,180900,214114790,4295,4295,4295,4295,0
20240110,180800,214114790,4295,4295,4295,4295,0
20240110,180700,214114790,4295,4295,4295,4295,0
20240110,180600,214114790,4295,4295,4295,4295,0
20240110,180500,214114790,4295,4295,4295,4295,0
20240110,180400,214114790,4295,4295,4295,4295,0
20240110,180300,214114790,4295,4295,4295,4295,0
20240110,180200,214114790,4295,4295,4295,4295,0
20240110,180100,214114790,4295,4295,4295,4295,0
20240110,180000,214114790,4295,4295,4295,4295,0
20240110,175900,214114790,4295,4295,4295,4295,0
20240110,175800,214114790,4295,4295,4295,4295,0
20240110,175700,214114790,4295,4295,4295,4295,0
20240110,175600,214114790,4295,4295,4295,4295,0
20240110,175500,214114790,4295,4295,4295,4295,0
20240110,175400,214114790,4295,4295,4295,4295,0
20240110,175300,214114790,4295,4295,4295,4295,0
20240110,175200,214114790,4295,4295,4295,4295,0
20240110,175100,214114790,4295,4295,4295,4295,0
20240110,175000,214114790,4295,4295,4295,4295,0
20240110,174900,214114790,4295,4295,4295,4295,0
20240110,174800,214114790,4295,4295,4295,4295,0
20240110,174700,214114790,4295,4295,4295,4295,0
20240110,174600,214114790,4295,4295,4295,4295,0
20240110,174500,214114790,4295,4295,4295,4295,0
20240110,174400,214114790,4295,4295,4295,4295,0
20240110,174300,214114790,4295,4295,4295,4295,124
20240110,174200,214114790,4295,4295,4295,4295,0
20240110,174100,214114790,4295,4295,4295,4295,0
20240110,174000,214114790,4295,4295,4295,4295,0
20240110,173900,214114790,4295,4295,4295,4295,0
20240110,173800,214114790,4295,4295,4295,4295,0
20240110,173700,214114790,4295,4295,4295,4295,0
20240110,173600,214114790,4295,4295,4295,4295,0
20240110,173500,214114790,4295,4295,4295,4295,0
20240110,173400,214114790,4295,4295,4295,4295,0
20240110,173300,214114790,4295,4295,4295,4295,0
20240110,173200,214114790,4295,4295,4295,4295,0
20240110,173100,214114790,4295,4295,4295,4295,0
20240110,173000,214114790,4295,4295,4295,4295,0
20240110,172900,214114790,4295,4295,4295,4295,0
20240110,172800,214114790,4295,4295,4295,4295,0
20240110,172700,214114790,4295,4295,4295,4295,0
20240110,172600,214114790,4295,4295,4295,4295,0
20240110,172500,214114790,4295,4295,4295,4295,0
20240110,172400,214114790,4295,4295,4295,4295,0
20240110,172300,214114790,4295,4295,4295,4295,0
20240110,172200,214114790,4295,4295,4295,4295,0
20240110,172100,214114790,4295,4295,4295,4295,0
20240110,172000,214114790,4295,4295,4295,4295,0
20240110,171900,214114790,4295,4295,4295,4295,0
20240110,171800,214114790,4295,4295,4295,4295,0
20240110,171700,214114790,4295,4295,4295,4295,0
20240110,171600,214114790,4295,4295,4295,4295,0
20240110,171500,214114790,4295,4295,4295,4295,0
20240110,171400,214114790,4295,4295,4295,4295,0
20240110,171300,214114790,4295,4295,4295,4295,124
20240110,171200,214114790,4295,4295,4295,4295,0
20240110,171100,214114790,4295,4295,4295,4295,0
20240110,171000,214114790,4295,4295,4295,4295,0
20240110,170900,214114790,4295,4295,4295,4295,0
20240110,170800,214114790,4295,4295,4295,4295,0
20240110,170700,214114790,4295,4295,4295,4295,0
20240110,170600,214114790,4295,4295,4295,4295,0
20240110,170500,214114790,4295,4295,4295,4295,0
20240110,170400,214114790,4295,4295,4295,4295,0
20240110,170300,214114790,4295,4295,4295,4295,0
20240110,170200,214114790,4295,4295,4295,4295,0
20240110,170100,214114790,4295,4295,4295,4295,0
20240110,170000,214114790,4295,4295,4295,4295,0
20240110,165900,214114790,4295,4295,4295,4295,0
20240110,165800,214114790,4295,4295,4295,4295,0
20240110,165700,214114790,4295,4295,4295,4295,0
20240110,165600,214114790,4295,4295,4295,4295,0
20240110,165500,214114790,4295,4295,4295,4295,0
20240110,165400,214114790,4295,4295,4295,4295,0
20240110,165300,214114790,4295,4295,4295,4295,0
20240110,165200,214114790,4295,4295,4295,4295,0
20240110,165100,214114790,4295,4295,4295,4295,0
20240110,165000,214114790,4295,4295,4295,4295,0
20240110,164900,214114790,4295,4295,4295,4295,0
20240110,164800,214114790,4295,4295,4295,4295,0
20240110,164700,214114790,4295,4295,4295,4295,0
20240110,164600,214114790,4295,4295,4295,4295,0
20240110,164500,214114790,4295,4295,4295,4295,0
20240110,164400,214114790,4295,4295,4295,4295,0
20240110,164300,214114790,4295,4295,4295,4295,124
20240110,164200,214114790,4295,4295,4295,4295,0
20240110,164100,214114790,4295,4295,4295,4295,0
20240110,164000,214114790,4295,4295,4295,4295,0
20240110,163900,214114790,4295,4295,4295,4295,0
20240110,163800,214114790,4295,4295,4295,4295,0
20240110,163700,214114790,4295,4295,4295,4295,0
20240110,163600,214114790,4295,4295,4295,4295,0
20240110,163500,214114790,4295,4295,4295,4295,0
20240110,163400,214114790,4295,4295,4295,4295,0
20240110,163300,214114790,4295,4295,4295,4295,0
20240110,163200,214114790,4295,4295,4295,4295,0
20240110,163100,214114790,4295,4295,4295,4295,0
20240110,163000,214114790,4295,4295,4295,4295,0
20240110,162900,214114790,4295,4295,4295,4295,0
20240110,162800,214114790,4295,4295,4295,4295,0
20240110,162700,214114790,4295,4295,4295,4295,0
20240110,162600,214114790,4295,4295,4295,4295,0
20240110,162500,214114790,4295,4295,4295,4295,0
20240110,162400,214114790,4295,4295,4295,4295,0
20240110,162300,214114790,4295,4295,4295,4295,0
20240110,162200,214114790,4295,4295,4295,4295,0
20240110,162100,214114790,4295,4295,4295,4295,0
20240110,162000,214114790,4295,4295,4295,4295,0
20240110,161900,214114790,4295,4295,4295,4295,0
20240110,161800,214114790,4295,4295,4295,4295,0
20240110,161700,214114790,4295,4295,4295,4295,0
20240110,161600,214114790,4295,4295,4295,4295,0
20240110,161500,214114790,4295,4295,4295,4295,0
20240110,161400,214114790,4295,4295,4295,4295,0
20240110,161300,214114790,4295,4295,4295,4295,124
20240110,161200,214114790,4295,4295,4295,4295,0
20240110,161100,214114790,4295,4295,4295,4295,0
20240110,161000,214114790,4295,4295,4295,4295,0
20240110,160900,214114790,4295,4295,4295,4295,0
20240110,160800,214114790,4295,4295,4295,4295,0
20240110,160700,214114790,4295,4295,4295,4295,0
20240110,160600,214114790,4295,4295,4295,4295,0
20240110,160500,214114790,4295,4295,4295,4295,0
20240110,160400,214114790,4295,4295,4295,4295,0
20240110,160300,214114790,4295,4295,4295,4295,0
20240110,160200,214114790,4295,4295,4295,4295,0
20240110,160100,214114790,4295,4295,4295,4295,0
20240110,160000,214114790,4295,4295,4295,4295,0
20240110,155900,214114790,4295,4295,4295,4295,0
20240110,155800,214114790,4295,4295,4295,4295,0
20240110,155700,214114790,4295,4295,4295,4295,0
20240110,155600,214114790,4295,4295,4295,4295,0
20240110,155500,214114790,4295,4295,4295,4295,0
20240110,155400,214114790,4295,4295,4295,4295,0
20240110,155300,214114790,4295,4295,4295,4295,0
20240110,155200,214114790,4295,4295,4295,4295,0
20240110,155100,214114790,4295,4295,4295,4295,0
20240110,155000,214114790,4295,4295,4295,4295,0
20240110,154900,214114790,4295,4295,4295,4295,0
20240110,154800,214114790,4295,4295,4295,4295,0
20240110,154700,214114790,4295,4295,4295,4295,0
20240110,154600,214114790,4295,4295,4295,4295,0
20240110,154500,214114790,4295,4295,4295,4295,0
20240110,154400,214114790,4295,4295,4295,4295,0
20240110,154300,214114790,4295,4295,4295,4295,124
20240110,154200,214114790,4295,4295,4295,4295,0
20240110,154100,214114790,4295,4295,4295,4295,0
20240110,154000,214114790,4295,4295,4295,4295,0
20240110,153900,214114790,4295,4295,4295,4295,0
20240110,153800,214114790,4295,4295,4295,4295,0
20240110,153700,214114790,4295,4295,4295,4295,0
20240110,153600,214114790,4295,4295,4295,4295,0
20240110,153500,214114790,4295,4295,4295,4295,0
20240110,153400,214114790,4295,4295,4295,4295,0
20240110,153300,214114790,4295,4295,4295,4295,0
20240110,153200,214114790,4295,4295,4295,4295,0
20240110,153100,214114790,4295,4295,4295,4295,0
20240110,153000,214114790,4295,4295,4295,4295,124
20240110,152900,213582210,4275,4275,4275,4275,0
20240110,152800,213582210,4275,4275,4275,4275,0
20240110,152700,213582210,4275,4275,4275,4275,0
20240110,152600,213582210,4275,4275,4275,4275,0
20240110,152500,213582210,4275,4275,4275,4275,0
20240110,152400,213582210,4275,4275,4275,4275,0
20240110,152300,213582210,4275,4275,4275,4275,0
20240110,152200,213582210,4275,4275,4275,4275,0
20240110,152100,213582210,4275,4275,4275,4275,0
20240110,152000,213582210,4275,4275,4275,4275,0
20240110,151900,213582210,4275,4275,4275,4275,0
20240110,151800,213582210,4275,4275,4275,4275,1
20240110,151700,213577935,4275,4275,4275,4275,9
20240110,151600,213539460,4300,4275,4300,4275,12
20240110,151500,213488135,4275,4275,4275,4275,140
20240110,151400,212889635,4275,4275,4275,4275,0
20240110,151300,212889635,4275,4275,4275,4275,0
20240110,151200,212889635,4275,4275,4275,4275,0
20240110,151100,212889635,4275,4275,4275,4275,0
20240110,151000,212889635,4275,4275,4275,4275,67
20240110,150900,212603210,4300,4300,4300,4300,1
20240110,150800,212598910,4275,4295,4295,4275,21021
20240110,150700,122639255,4295,4295,4295,4295,0
20240110,150600,122639255,4295,4295,4295,4295,0
20240110,150500,122639255,4295,4295,4295,4295,0
20240110,150400,122639255,4295,4300,4300,4295,4
20240110,150300,122622070,4295,4295,4295,4295,39
20240110,150200,122454565,4295,4300,4300,4295,1223
20240110,150100,117195940,4305,4305,4305,4305,0
20240110,150000,117195940,4305,4305,4305,4305,0
20240110,145900,117195940,4305,4305,4305,4305,1
20240110,145800,117191635,4300,4300,4300,4300,1027
20240110,145700,112775535,4305,4305,4305,4305,688
20240110,145600,109813695,4310,4310,4310,4310,0
20240110,145500,109813695,4310,4310,4310,4310,0
20240110,145400,109813695,4310,4310,4310,4310,0
20240110,145300,109813695,4310,4310,4310,4310,497
20240110,145200,107671625,4310,4310,4310,4310,0
20240110,145100,107671625,4310,4310,4310,4310,0
20240110,145000,107671625,4310,4310,4310,4310,1
20240110,144900,107667315,4315,4315,4315,4315,0
20240110,144800,107667315,4315,4315,4315,4315,0
20240110,144700,107667315,4315,4315,4315,4315,0
20240110,144600,107667315,4315,4315,4315,4315,3
20240110,144500,107654370,4315,4315,4315,4315,0
20240110,144400,107654370,4315,4315,4315,4315,0
20240110,144300,107654370,4315,4315,4315,4315,1
20240110,144200,107650055,4315,4315,4315,4315,1
20240110,144100,107645740,4315,4315,4315,4315,13
20240110,144000,107589645,4315,4315,4315,4315,1
20240110,143900,107585330,4315,4315,4315,4315,0
20240110,143800,107585330,4315,4315,4315,4315,0
20240110,143700,107585330,4315,4315,4315,4315,5
20240110,143600,107563755,4315,4315,4315,4315,0
20240110,143500,107563755,4315,4315,4315,4315,0
20240110,143400,107563755,4315,4315,4315,4315,3
20240110,143300,107550810,4315,4315,4315,4315,0
20240110,143200,107550810,4315,4315,4315,4315,1
20240110,143100,107546495,4315,4315,4315,4315,10
20240110,143000,107503345,4320,4320,4320,4320,0
20240110,142900,107503345,4320,4320,4320,4320,0
20240110,142800,107503345,4320,4320,4320,4320,0
20240110,142700,107503345,4320,4320,4320,4320,0
20240110,142600,107503345,4320,4320,4320,4320,0
20240110,142500,107503345,4320,4320,4320,4320,1
20240110,142400,107499025,4310,4310,4310,4310,0
20240110,142300,107499025,4310,4310,4310,4310,0
20240110,142200,107499025,4310,4310,4310,4310,0
20240110,142100,107499025,4310,4310,4310,4310,0
20240110,142000,107499025,4310,4315,4315,4310,143
20240110,141900,106882455,4315,4315,4315,4315,0
20240110,141800,106882455,4315,4315,4315,4315,0
20240110,141700,106882455,4315,4315,4315,4315,0
20240110,141600,106882455,4315,4315,4315,4315,0
20240110,141500,106882455,4315,4315,4315,4315,0
20240110,141400,106882455,4315,4315,4315,4315,0
20240110,141300,106882455,4315,4315,4315,4315,0
20240110,141200,106882455,4315,4315,4315,4315,23
20240110,141100,106783210,4320,4320,4320,4320,0
20240110,141000,106783210,4320,4320,4320,4320,0
20240110,140900,106783210,4320,4320,4320,4320,0
20240110,140800,106783210,4320,4320,4320,4320,1
20240110,140700,106778890,4315,4315,4315,4315,0
20240110,140600,106778890,4315,4315,4315,4315,1
20240110,140500,106774575,4315,4315,4315,4315,0
20240110,140400,106774575,4315,4315,4315,4315,0
20240110,140300,106774575,4315,4315,4315,4315,0
20240110,140200,106774575,4315,4315,4315,4315,5
20240110,140100,106753000,4315,4315,4315,4315,0
20240110,140000,106753000,4315,4315,4315,4315,4
20240110,135900,106735740,4315,4315,4315,4315,33
20240110,135800,106593345,4315,4315,4315,4315,112
20240110,135700,106110065,4315,4315,4315,4315,0
20240110,135600,106110065,4315,4315,4315,4315,100
20240110,135500,105678565,4315,4315,4315,4315,0
20240110,135400,105678565,4315,4315,4315,4315,0
20240110,135300,105678565,4315,4315,4315,4315,1
20240110,135200,105674250,4310,4310,4310,4310,0
20240110,135100,105674250,4310,4310,4310,4310,30
20240110,135000,105544950,4315,4315,4315,4315,0
20240110,134900,105544950,4315,4315,4315,4315,0
20240110,134800,105544950,4315,4315,4315,4315,0
20240110,134700,105544950,4315,4315,4315,4315,0
20240110,134600,105544950,4315,4315,4315,4315,14
20240110,134500,105484540,4315,4315,4315,4315,0
20240110,134400,105484540,4315,4315,4315,4315,0
20240110,134300,105484540,4315,4315,4315,4315,2
20240110,134200,105475910,4320,4320,4320,4320,0
20240110,134100,105475910,4320,4320,4320,4320,0
20240110,134000,105475910,4320,4315,4320,4315,11
20240110,133900,105428440,4315,4315,4315,4315,0
20240110,133800,105428440,4315,4315,4315,4315,0
20240110,133700,105428440,4315,4315,4320,4315,103
20240110,133600,104983940,4315,4315,4315,4315,0
20240110,133500,104983940,4315,4315,4315,4315,0
20240110,133400,104983940,4315,4315,4315,4315,0
20240110,133300,104983940,4315,4315,4315,4315,37
20240110,133200,104824285,4310,4310,4310,4310,0
20240110,133100,104824285,4310,4315,4315,4310,240
20240110,133000,103789640,4315,4315,4315,4315,14
20240110,132900,103729230,4320,4320,4320,4320,45
20240110,132800,103534830,4330,4330,4330,4330,0
20240110,132700,103534830,4330,4330,4330,4330,0
20240110,132600,103534830,4330,4330,4330,4330,0
20240110,132500,103534830,4330,4330,4330,4330,0
20240110,132400,103534830,4330,4330,4330,4330,0
20240110,132300,103534830,4330,4330,4330,4330,0
20240110,132200,103534830,4330,4330,4330,4330,240
20240110,132100,102495630,4330,4330,4330,4330,0
20240110,132000,102495630,4330,4330,4330,4330,0
20240110,131900,102495630,4330,4330,4330,4330,0
20240110,131800,102495630,4330,4330,4330,4330,0
20240110,131700,102495630,4330,4330,4330,4330,0
20240110,131600,102495630,4330,4330,4330,4330,0
20240110,131500,102495630,4330,4330,4330,4330,0
20240110,131400,102495630,4330,4330,4330,4330,0
20240110,131300,102495630,4330,4330,4330,4330,0
20240110,131200,102495630,4330,4330,4330,4330,178
20240110,131100,101724890,4340,4340,4340,4340,0
20240110,131000,101724890,4340,4340,4340,4340,0
20240110,130900,101724890,4340,4340,4340,4340,0
20240110,130800,101724890,4340,4340,4340,4340,0
20240110,130700,101724890,4340,4340,4340,4340,0
20240110,130600,101724890,4340,4340,4340,4340,0
20240110,130500,101724890,4340,4310,4340,4310,34
20240110,130400,101578250,4310,4310,4310,4310,0
20240110,130300,101578250,4310,4310,4310,4310,500
20240110,130200,99423250,4315,4315,4315,4315,0
20240110,130100,99423250,4315,4315,4315,4315,0
20240110,130000,99423250,4315,4325,4325,4315,1144
20240110,125900,94485930,4320,4320,4320,4320,0
20240110,125800,94485930,4320,4320,4320,4320,0
20240110,125700,94485930,4320,4320,4320,4320,1
20240110,125600,94481610,4315,4315,4315,4315,0
20240110,125500,94481610,4315,4315,4315,4315,2
20240110,125400,94472980,4340,4330,4340,4330,8
20240110,125300,94438280,4315,4315,4315,4315,39
20240110,125200,94269995,4315,4315,4315,4315,0
20240110,125100,94269995,4315,4315,4315,4315,1
20240110,125000,94265680,4310,4310,4310,4310,0
20240110,124900,94265680,4310,4310,4310,4310,0
20240110,124800,94265680,4310,4310,4310,4310,0
20240110,124700,94265680,4310,4310,4310,4310,76
20240110,124600,93938120,4315,4315,4315,4315,1
20240110,124500,93933805,4315,4315,4315,4315,0
20240110,124400,93933805,4315,4315,4315,4315,0
20240110,124300,93933805,4315,4315,4315,4315,0
20240110,124200,93933805,4315,4315,4315,4315,0
20240110,124100,93933805,4315,4315,4315,4315,0
20240110,124000,93933805,4315,4315,4315,4315,0
20240110,123900,93933805,4315,4315,4315,4315,0
20240110,123800,93933805,4315,4305,4315,4305,11
20240110,123700,93886440,4310,4310,4310,4310,10
20240110,123600,93843340,4305,4305,4305,4305,500
20240110,123500,91690840,4310,4305,4310,4305,252
20240110,123400,90604870,4300,4310,4310,4300,314
20240110,123300,89254275,4310,4310,4310,4310,8
20240110,123200,89219795,4315,4315,4315,4315,0
20240110,123100,89219795,4315,4315,4315,4315,0
20240110,123000,89219795,4315,4315,4315,4315,0
20240110,122900,89219795,4315,4315,4315,4315,0
20240110,122800,89219795,4315,4320,4320,4315,186
20240110,122700,88416325,4320,4320,4320,4320,95
20240110,122600,88005925,4320,4320,4320,4320,100
20240110,122500,87573925,4325,4325,4325,4325,0
20240110,122400,87573925,4325,4325,4325,4325,205
20240110,122300,86687300,4325,4330,4330,4325,13
20240110,122200,86631065,4330,4330,4330,4330,56
20240110,122100,86388585,4340,4340,4340,4340,0
20240110,122000,86388585,4340,4330,4340,4330,4
20240110,121900,86371245,4340,4340,4340,4340,0
20240110,121800,86371245,4340,4340,4340,4340,1
20240110,121700,86366905,4330,4330,4330,4330,0
20240110,121600,86366905,4330,4330,4330,4330,100
20240110,121500,85933905,4340,4340,4340,4340,0
20240110,121400,85933905,4340,4340,4340,4340,60
20240110,121300,85673505,4330,4330,4330,4330,76
20240110,121200,85344425,4325,4325,4325,4325,1
20240110,121100,85340100,4325,4325,4325,4325,0
20240110,121000,85340100,4325,4325,4325,4325,0
20240110,120900,85340100,4325,4325,4325,4325,0
20240110,120800,85340100,4325,4325,4325,4325,0
20240110,120700,85340100,4325,4325,4325,4325,0
20240110,120600,85340100,4325,4325,4325,4325,0
20240110,120500,85340100,4325,4325,4325,4325,60
20240110,120400,85080600,4325,4325,4325,4325,0
20240110,120300,85080600,4325,4325,4325,4325,0
20240110,120200,85080600,4325,4325,4325,4325,0
20240110,120100,85080600,4325,4325,4325,4325,0
20240110,120000,85080600,4325,4325,4325,4325,0
20240110,115900,85080600,4325,4325,4325,4325,1
20240110,115800,85076275,4330,4330,4330,4330,0
20240110,115700,85076275,4330,4330,4330,4330,0
20240110,115600,85076275,4330,4325,4330,4325,11
20240110,115500,85028695,4325,4330,4330,4325,86
20240110,115400,84656740,4325,4325,4325,4325,0
20240110,115300,84656740,4325,4320,4325,4320,735
20240110,115200,81479675,4320,4320,4320,4320,0
20240110,115100,81479675,4320,4315,4320,4315,33
20240110,115000,81337120,4305,4305,4305,4305,0
20240110,114900,81337120,4305,4305,4305,4305,141
20240110,114800,80730115,4305,4305,4305,4305,0
20240110,114700,80730115,4305,4305,4305,4305,0
20240110,114600,80730115,4305,4305,4305,4305,27
20240110,114500,80613880,4305,4305,4305,4305,1
20240110,114400,80609575,4315,4315,4315,4315,0
20240110,114300,80609575,4315,4315,4315,4315,0
20240110,114200,80609575,4315,4315,4315,4315,453
20240110,114100,78654880,4325,4325,4325,4325,0
20240110,114000,78654880,4325,4325,4325,4325,0
20240110,113900,78654880,4325,4325,4325,4325,0
20240110,113800,78654880,4325,4315,4325,4315,2
20240110,113700,78646240,4330,4330,4330,4330,0
20240110,113600,78646240,4330,4330,4330,4330,0
20240110,113500,78646240,4330,4330,4330,4330,0
20240110,113400,78646240,4330,4330,4330,4330,0
20240110,113300,78646240,4330,4330,4330,4330,0
20240110,113200,78646240,4330,4330,4330,4330,0
20240110,113100,78646240,4330,4330,4330,4330,0
20240110,113000,78646240,4330,4330,4330,4330,0
20240110,112900,78646240,4330,4330,4330,4330,0
20240110,112800,78646240,4330,4330,4330,4330,0
20240110,112700,78646240,4330,4330,4330,4330,0
20240110,112600,78646240,4330,4330,4330,4330,0
20240110,112500,78646240,4330,4330,4330,4330,0
20240110,112400,78646240,4330,4330,4330,4330,0
20240110,112300,78646240,4330,4330,4330,4330,0
20240110,112200,78646240,4330,4330,4330,4330,0
20240110,112100,78646240,4330,4325,4330,4325,2
20240110,112000,78637585,4305,4310,4310,4305,2
20240110,111900,78628970,4305,4330,4330,4305,6
20240110,111800,78603015,4335,4335,4335,4335,0
20240110,111700,78603015,4335,4335,4335,4335,0
20240110,111600,78603015,4335,4335,4335,4335,0
20240110,111500,78603015,4335,4335,4335,4335,0
20240110,111400,78603015,4335,4335,4335,4335,0
20240110,111300,78603015,4335,4335,4335,4335,0
20240110,111200,78603015,4335,4335,4335,4335,0
20240110,111100,78603015,4335,4335,4335,4335,0
20240110,111000,78603015,4335,4335,4335,4335,1
20240110,110900,78598680,4295,4320,4340,4295,5023
20240110,110800,56953155,4320,4330,4330,4320,491
20240110,110700,54828675,4330,4330,4330,4330,0
20240110,110600,54828675,4330,4330,4330,4330,55
20240110,110500,54590525,4335,4335,4335,4335,187
20240110,110400,53779880,4335,4335,4335,4335,0
20240110,110300,53779880,4335,4335,4335,4335,2
20240110,110200,53771210,4340,4340,4340,4340,0
20240110,110100,53771210,4340,4340,4340,4340,1
20240110,110000,53766870,4335,4335,4335,4335,7
20240110,105900,53736525,4335,4335,4335,4335,11
20240110,105800,53688840,4340,4340,4340,4340,12
20240110,105700,53636760,4345,4345,4345,4345,0
20240110,105600,53636760,4345,4345,4345,4345,0
20240110,105500,53636760,4345,4345,4345,4345,0
20240110,105400,53636760,4345,4345,4345,4345,0
20240110,105300,53636760,4345,4345,4345,4345,0
20240110,105200,53636760,4345,4345,4345,4345,0
20240110,105100,53636760,4345,4330,4345,4330,296
20240110,105000,52354555,4325,4325,4325,4325,0
20240110,104900,52354555,4325,4325,4325,4325,0
20240110,104800,52354555,4325,4325,4325,4325,51
20240110,104700,52133980,4325,4325,4325,4325,1
20240110,104600,52129655,4330,4330,4330,4330,0
20240110,104500,52129655,4330,4335,4335,4330,1211
20240110,104400,46885465,4340,4340,4340,4340,53
20240110,104300,46655445,4340,4340,4340,4340,11
20240110,104200,46607705,4340,4340,4340,4340,0
20240110,104100,46607705,4340,4340,4340,4340,0
20240110,104000,46607705,4340,4340,4340,4340,34
20240110,103900,46460145,4340,4340,4340,4340,0
20240110,103800,46460145,4340,4340,4340,4340,93
20240110,103700,46056525,4340,4335,4340,4335,13
20240110,103600,46000120,4340,4340,4340,4340,0
20240110,103500,46000120,4340,4340,4340,4340,0
20240110,103400,46000120,4340,4340,4340,4340,0
20240110,103300,46000120,4340,4340,4340,4340,10
20240110,103200,45956720,4335,4335,4335,4335,0
20240110,103100,45956720,4335,4335,4335,4335,0
20240110,103000,45956720,4335,4335,4335,4335,28
20240110,102900,45835340,4340,4340,4340,4340,0
20240110,102800,45835340,4340,4340,4340,4340,0
20240110,102700,45835340,4340,4335,4340,4335,160
20240110,102600,45141640,4330,4330,4330,4330,0
20240110,102500,45141640,4330,4330,4330,4330,0
20240110,102400,45141640,4330,4330,4330,4330,3
20240110,102300,45128650,4335,4335,4335,4335,104
20240110,102200,44677810,4340,4345,4345,4340,150
20240110,102100,44026560,4340,4345,4345,4340,232
20240110,102000,43019675,4350,4345,4350,4345,100
20240110,101900,42585085,4345,4340,4345,4340,45
20240110,101800,42389745,4340,4340,4340,4340,20
20240110,101700,42302945,4335,4335,4335,4335,0
20240110,101600,42302945,4335,4335,4335,4335,0
20240110,101500,42302945,4335,4340,4340,4335,89
20240110,101400,41916920,4350,4350,4350,4350,46
20240110,101300,41716820,4350,4350,4350,4350,80
20240110,101200,41368820,4350,4340,4350,4340,55
20240110,101100,41130090,4330,4330,4330,4330,9
20240110,101000,41091120,4330,4330,4330,4330,0
20240110,100900,41091120,4330,4330,4330,4330,0
20240110,100800,41091120,4330,4330,4330,4330,117
20240110,100700,40584510,4330,4330,4330,4330,0
20240110,100600,40584510,4330,4330,4330,4330,0
20240110,100500,40584510,4330,4330,4330,4330,0
20240110,100400,40584510,4330,4330,4330,4330,100
20240110,100300,40151510,4315,4315,4315,4315,460
20240110,100200,38166610,4315,4325,4325,4315,103
20240110,100100,37721475,4325,4330,4330,4325,530
20240110,100000,35426585,4335,4345,4360,4335,1424
20240110,095900,29233705,4355,4355,4355,4355,3
20240110,095800,29220640,4335,4335,4335,4335,300
20240110,095700,27920140,4335,4335,4340,4335,405
20240110,095600,26164015,4335,4360,4365,4335,367
20240110,095500,24567200,4360,4325,4360,4320,936
20240110,095400,20506675,4320,4320,4320,4320,218
20240110,095300,19564915,4305,4305,4305,4305,0
20240110,095200,19564915,4305,4305,4305,4305,500
20240110,095100,17412415,4300,4300,4300,4300,0
20240110,095000,17412415,4300,4300,4300,4300,9
20240110,094900,17373715,4295,4295,4295,4295,0
20240110,094800,17373715,4295,4300,4300,4295,10
20240110,094700,17330740,4300,4305,4305,4300,50
20240110,094600,17115635,4300,4300,4300,4300,40
20240110,094500,16943635,4305,4305,4305,4305,0
20240110,094400,16943635,4305,4305,4305,4305,0
20240110,094300,16943635,4305,4305,4305,4305,3
20240110,094200,16930720,4330,4330,4330,4330,79
20240110,094100,16588650,4330,4305,4330,4305,10
20240110,094000,16545550,4305,4305,4305,4305,1
20240110,093900,16541245,4330,4300,4330,4300,28
20240110,093800,16420095,4295,4295,4295,4290,141
20240110,093700,15814505,4295,4295,4295,4295,10
20240110,093600,15771555,4290,4290,4290,4290,227
20240110,093500,14797725,4290,4285,4290,4285,284
20240110,093400,13580760,4280,4285,4285,4280,514
20240110,093300,11378295,4285,4285,4285,4285,100
20240110,093200,10949795,4285,4285,4285,4285,0
20240110,093100,10949795,4285,4285,4285,4285,0
20240110,093000,10949795,4285,4285,4285,4285,0
20240110,092900,10949795,4285,4285,4285,4285,2
20240110,092800,10941225,4285,4285,4285,4285,100
20240110,092700,10512725,4285,4285,4285,4285,10
20240110,092600,10469875,4280,4280,4280,4280,0
20240110,092500,10469875,4280,4280,4280,4280,0
20240110,092400,10469875,4280,4280,4280,4280,58
20240110,092300,10221635,4270,4270,4270,4270,126
20240110,092200,9683615,4270,4285,4285,4270,535
20240110,092100,7394405,4285,4285,4285,4285,86
20240110,092000,7025895,4285,4285,4285,4285,3
20240110,091900,7013040,4290,4290,4290,4290,24
20240110,091800,6910080,4290,4290,4290,4290,18
20240110,091700,6832860,4285,4285,4285,4285,0
20240110,091600,6832860,4285,4285,4285,4285,28
20240110,091500,6712880,4285,4285,4285,4285,0
20240110,091400,6712880,4285,4285,4285,4285,1
20240110,091300,6708595,4285,4285,4285,4285,24
20240110,091200,6605755,4285,4285,4285,4285,2
20240110,091100,6597185,4280,4295,4295,4280,8
20240110,091000,6562860,4285,4295,4300,4285,220
20240110,090900,5618610,4330,4325,4330,4325,34
20240110,090800,5471415,4280,4330,4330,4280,18
20240110,090700,5393840,4330,4315,4330,4315,305
20240110,090600,4073910,4310,4310,4310,4310,6
20240110,090500,4048050,4280,4290,4290,4280,333
20240110,090400,2621690,4280,4285,4285,4280,73
20240110,090300,2309100,4275,4275,4275,4275,12
20240110,090200,2257800,4275,4275,4275,4270,49
20240110,090100,2048360,4265,4265,4265,4265,0
20240110,090000,2048360,4265,4310,4310,4260,473