KissMeData/045340/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192800,156135735,4620,4620,4620,4620,246
20240117,192700,156135735,4620,4620,4620,4620,0
20240117,192600,156135735,4620,4620,4620,4620,0
20240117,192500,156135735,4620,4620,4620,4620,0
20240117,192400,156135735,4620,4620,4620,4620,0
20240117,192300,156135735,4620,4620,4620,4620,0
20240117,192200,156135735,4620,4620,4620,4620,0
20240117,192100,156135735,4620,4620,4620,4620,0
20240117,192000,156135735,4620,4620,4620,4620,0
20240117,191900,156135735,4620,4620,4620,4620,0
20240117,191800,156135735,4620,4620,4620,4620,0
20240117,191700,156135735,4620,4620,4620,4620,0
20240117,191600,156135735,4620,4620,4620,4620,0
20240117,191500,156135735,4620,4620,4620,4620,0
20240117,191400,156135735,4620,4620,4620,4620,0
20240117,191300,156135735,4620,4620,4620,4620,0
20240117,191200,156135735,4620,4620,4620,4620,0
20240117,191100,156135735,4620,4620,4620,4620,0
20240117,191000,156135735,4620,4620,4620,4620,0
20240117,190900,156135735,4620,4620,4620,4620,0
20240117,190800,156135735,4620,4620,4620,4620,0
20240117,190700,156135735,4620,4620,4620,4620,0
20240117,190600,156135735,4620,4620,4620,4620,0
20240117,190500,156135735,4620,4620,4620,4620,0
20240117,190400,156135735,4620,4620,4620,4620,0
20240117,190300,156135735,4620,4620,4620,4620,0
20240117,190200,156135735,4620,4620,4620,4620,0
20240117,190100,156135735,4620,4620,4620,4620,0
20240117,190000,156135735,4620,4620,4620,4620,0
20240117,185900,156135735,4620,4620,4620,4620,0
20240117,185800,156135735,4620,4620,4620,4620,246
20240117,185700,156135735,4620,4620,4620,4620,0
20240117,185600,156135735,4620,4620,4620,4620,0
20240117,185500,156135735,4620,4620,4620,4620,0
20240117,185400,156135735,4620,4620,4620,4620,0
20240117,185300,156135735,4620,4620,4620,4620,0
20240117,185200,156135735,4620,4620,4620,4620,0
20240117,185100,156135735,4620,4620,4620,4620,0
20240117,185000,156135735,4620,4620,4620,4620,0
20240117,184900,156135735,4620,4620,4620,4620,0
20240117,184800,156135735,4620,4620,4620,4620,0
20240117,184700,156135735,4620,4620,4620,4620,0
20240117,184600,156135735,4620,4620,4620,4620,0
20240117,184500,156135735,4620,4620,4620,4620,0
20240117,184400,156135735,4620,4620,4620,4620,0
20240117,184300,156135735,4620,4620,4620,4620,0
20240117,184200,156135735,4620,4620,4620,4620,0
20240117,184100,156135735,4620,4620,4620,4620,0
20240117,184000,156135735,4620,4620,4620,4620,0
20240117,183900,156135735,4620,4620,4620,4620,0
20240117,183800,156135735,4620,4620,4620,4620,0
20240117,183700,156135735,4620,4620,4620,4620,0
20240117,183600,156135735,4620,4620,4620,4620,0
20240117,183500,156135735,4620,4620,4620,4620,0
20240117,183400,156135735,4620,4620,4620,4620,0
20240117,183300,156135735,4620,4620,4620,4620,0
20240117,183200,156135735,4620,4620,4620,4620,0
20240117,183100,156135735,4620,4620,4620,4620,0
20240117,183000,156135735,4620,4620,4620,4620,0
20240117,182900,156135735,4620,4620,4620,4620,0
20240117,182800,156135735,4620,4620,4620,4620,246
20240117,182700,156135735,4620,4620,4620,4620,0
20240117,182600,156135735,4620,4620,4620,4620,0
20240117,182500,156135735,4620,4620,4620,4620,0
20240117,182400,156135735,4620,4620,4620,4620,0
20240117,182300,156135735,4620,4620,4620,4620,0
20240117,182200,156135735,4620,4620,4620,4620,0
20240117,182100,156135735,4620,4620,4620,4620,0
20240117,182000,156135735,4620,4620,4620,4620,0
20240117,181900,156135735,4620,4620,4620,4620,0
20240117,181800,156135735,4620,4620,4620,4620,0
20240117,181700,156135735,4620,4620,4620,4620,0
20240117,181600,156135735,4620,4620,4620,4620,0
20240117,181500,156135735,4620,4620,4620,4620,0
20240117,181400,156135735,4620,4620,4620,4620,0
20240117,181300,156135735,4620,4620,4620,4620,0
20240117,181200,156135735,4620,4620,4620,4620,0
20240117,181100,156135735,4620,4620,4620,4620,0
20240117,181000,156135735,4620,4620,4620,4620,0
20240117,180900,156135735,4620,4620,4620,4620,0
20240117,180800,156135735,4620,4620,4620,4620,0
20240117,180700,156135735,4620,4620,4620,4620,0
20240117,180600,156135735,4620,4620,4620,4620,0
20240117,180500,156135735,4620,4620,4620,4620,0
20240117,180400,156135735,4620,4620,4620,4620,0
20240117,180300,156135735,4620,4620,4620,4620,0
20240117,180200,156135735,4620,4620,4620,4620,0
20240117,180100,156135735,4620,4620,4620,4620,0
20240117,180000,156135735,4620,4620,4620,4620,0
20240117,175900,156135735,4620,4620,4620,4620,0
20240117,175800,156135735,4620,4620,4620,4620,246
20240117,175700,156135735,4620,4620,4620,4620,0
20240117,175600,156135735,4620,4620,4620,4620,0
20240117,175500,156135735,4620,4620,4620,4620,0
20240117,175400,156135735,4620,4620,4620,4620,0
20240117,175300,156135735,4620,4620,4620,4620,0
20240117,175200,156135735,4620,4620,4620,4620,0
20240117,175100,156135735,4620,4620,4620,4620,0
20240117,175000,156135735,4620,4620,4620,4620,0
20240117,174900,156135735,4620,4620,4620,4620,0
20240117,174800,156135735,4620,4620,4620,4620,0
20240117,174700,156135735,4620,4620,4620,4620,0
20240117,174600,156135735,4620,4620,4620,4620,0
20240117,174500,156135735,4620,4620,4620,4620,0
20240117,174400,156135735,4620,4620,4620,4620,0
20240117,174300,156135735,4620,4620,4620,4620,0
20240117,174200,156135735,4620,4620,4620,4620,0
20240117,174100,156135735,4620,4620,4620,4620,0
20240117,174000,156135735,4620,4620,4620,4620,0
20240117,173900,156135735,4620,4620,4620,4620,0
20240117,173800,156135735,4620,4620,4620,4620,0
20240117,173700,156135735,4620,4620,4620,4620,0
20240117,173600,156135735,4620,4620,4620,4620,0
20240117,173500,156135735,4620,4620,4620,4620,0
20240117,173400,156135735,4620,4620,4620,4620,0
20240117,173300,156135735,4620,4620,4620,4620,0
20240117,173200,156135735,4620,4620,4620,4620,0
20240117,173100,156135735,4620,4620,4620,4620,0
20240117,173000,156135735,4620,4620,4620,4620,0
20240117,172900,156135735,4620,4620,4620,4620,0
20240117,172800,156135735,4620,4620,4620,4620,246
20240117,172700,156135735,4620,4620,4620,4620,0
20240117,172600,156135735,4620,4620,4620,4620,0
20240117,172500,156135735,4620,4620,4620,4620,0
20240117,172400,156135735,4620,4620,4620,4620,0
20240117,172300,156135735,4620,4620,4620,4620,0
20240117,172200,156135735,4620,4620,4620,4620,0
20240117,172100,156135735,4620,4620,4620,4620,0
20240117,172000,156135735,4620,4620,4620,4620,0
20240117,171900,156135735,4620,4620,4620,4620,0
20240117,171800,156135735,4620,4620,4620,4620,0
20240117,171700,156135735,4620,4620,4620,4620,0
20240117,171600,156135735,4620,4620,4620,4620,0
20240117,171500,156135735,4620,4620,4620,4620,0
20240117,171400,156135735,4620,4620,4620,4620,0
20240117,171300,156135735,4620,4620,4620,4620,0
20240117,171200,156135735,4620,4620,4620,4620,0
20240117,171100,156135735,4620,4620,4620,4620,0
20240117,171000,156135735,4620,4620,4620,4620,0
20240117,170900,156135735,4620,4620,4620,4620,0
20240117,170800,156135735,4620,4620,4620,4620,0
20240117,170700,156135735,4620,4620,4620,4620,0
20240117,170600,156135735,4620,4620,4620,4620,0
20240117,170500,156135735,4620,4620,4620,4620,0
20240117,170400,156135735,4620,4620,4620,4620,0
20240117,170300,156135735,4620,4620,4620,4620,0
20240117,170200,156135735,4620,4620,4620,4620,0
20240117,170100,156135735,4620,4620,4620,4620,0
20240117,170000,156135735,4620,4620,4620,4620,0
20240117,165900,156135735,4620,4620,4620,4620,0
20240117,165800,156135735,4620,4620,4620,4620,246
20240117,165700,156135735,4620,4620,4620,4620,0
20240117,165600,156135735,4620,4620,4620,4620,0
20240117,165500,156135735,4620,4620,4620,4620,0
20240117,165400,156135735,4620,4620,4620,4620,0
20240117,165300,156135735,4620,4620,4620,4620,0
20240117,165200,156135735,4620,4620,4620,4620,0
20240117,165100,156135735,4620,4620,4620,4620,0
20240117,165000,156135735,4620,4620,4620,4620,0
20240117,164900,156135735,4620,4620,4620,4620,0
20240117,164800,156135735,4620,4620,4620,4620,0
20240117,164700,156135735,4620,4620,4620,4620,0
20240117,164600,156135735,4620,4620,4620,4620,0
20240117,164500,156135735,4620,4620,4620,4620,0
20240117,164400,156135735,4620,4620,4620,4620,0
20240117,164300,156135735,4620,4620,4620,4620,0
20240117,164200,156135735,4620,4620,4620,4620,0
20240117,164100,156135735,4620,4620,4620,4620,0
20240117,164000,156135735,4620,4620,4620,4620,0
20240117,163900,156135735,4620,4620,4620,4620,0
20240117,163800,156135735,4620,4620,4620,4620,0
20240117,163700,156135735,4620,4620,4620,4620,0
20240117,163600,156135735,4620,4620,4620,4620,0
20240117,163500,156135735,4620,4620,4620,4620,0
20240117,163400,156135735,4620,4620,4620,4620,0
20240117,163300,156135735,4620,4620,4620,4620,0
20240117,163200,156135735,4620,4620,4620,4620,0
20240117,163100,156135735,4620,4620,4620,4620,0
20240117,163000,156135735,4620,4620,4620,4620,0
20240117,162900,156135735,4620,4620,4620,4620,0
20240117,162800,156135735,4620,4620,4620,4620,246
20240117,162700,156135735,4620,4620,4620,4620,0
20240117,162600,156135735,4620,4620,4620,4620,0
20240117,162500,156135735,4620,4620,4620,4620,0
20240117,162400,156135735,4620,4620,4620,4620,0
20240117,162300,156135735,4620,4620,4620,4620,0
20240117,162200,156135735,4620,4620,4620,4620,0
20240117,162100,156135735,4620,4620,4620,4620,0
20240117,162000,156135735,4620,4620,4620,4620,0
20240117,161900,156135735,4620,4620,4620,4620,0
20240117,161800,156135735,4620,4620,4620,4620,0
20240117,161700,156135735,4620,4620,4620,4620,0
20240117,161600,156135735,4620,4620,4620,4620,0
20240117,161500,156135735,4620,4620,4620,4620,0
20240117,161400,156135735,4620,4620,4620,4620,0
20240117,161300,156135735,4620,4620,4620,4620,0
20240117,161200,156135735,4620,4620,4620,4620,0
20240117,161100,156135735,4620,4620,4620,4620,0
20240117,161000,156135735,4620,4620,4620,4620,0
20240117,160900,156135735,4620,4620,4620,4620,0
20240117,160800,156135735,4620,4620,4620,4620,0
20240117,160700,156135735,4620,4620,4620,4620,0
20240117,160600,156135735,4620,4620,4620,4620,0
20240117,160500,156135735,4620,4620,4620,4620,0
20240117,160400,156135735,4620,4620,4620,4620,0
20240117,160300,156135735,4620,4620,4620,4620,0
20240117,160200,156135735,4620,4620,4620,4620,0
20240117,160100,156135735,4620,4620,4620,4620,0
20240117,160000,156135735,4620,4620,4620,4620,0
20240117,155900,156135735,4620,4620,4620,4620,0
20240117,155800,156135735,4620,4620,4620,4620,246
20240117,155700,156135735,4620,4620,4620,4620,0
20240117,155600,156135735,4620,4620,4620,4620,0
20240117,155500,156135735,4620,4620,4620,4620,0
20240117,155400,156135735,4620,4620,4620,4620,0
20240117,155300,156135735,4620,4620,4620,4620,0
20240117,155200,156135735,4620,4620,4620,4620,0
20240117,155100,156135735,4620,4620,4620,4620,0
20240117,155000,156135735,4620,4620,4620,4620,0
20240117,154900,156135735,4620,4620,4620,4620,0
20240117,154800,156135735,4620,4620,4620,4620,0
20240117,154700,156135735,4620,4620,4620,4620,0
20240117,154600,156135735,4620,4620,4620,4620,0
20240117,154500,156135735,4620,4620,4620,4620,0
20240117,154400,156135735,4620,4620,4620,4620,0
20240117,154300,156135735,4620,4620,4620,4620,0
20240117,154200,156135735,4620,4620,4620,4620,0
20240117,154100,156135735,4620,4620,4620,4620,0
20240117,154000,156135735,4620,4620,4620,4620,0
20240117,153900,156135735,4620,4620,4620,4620,0
20240117,153800,156135735,4620,4620,4620,4620,0
20240117,153700,156135735,4620,4620,4620,4620,0
20240117,153600,156135735,4620,4620,4620,4620,0
20240117,153500,156135735,4620,4620,4620,4620,0
20240117,153400,156135735,4620,4620,4620,4620,0
20240117,153300,156135735,4620,4620,4620,4620,0
20240117,153200,156135735,4620,4620,4620,4620,0
20240117,153100,156135735,4620,4620,4620,4620,0
20240117,153000,156135735,4620,4620,4620,4620,246
20240117,152900,154999215,4650,4650,4650,4650,0
20240117,152800,154999215,4650,4650,4650,4650,0
20240117,152700,154999215,4650,4650,4650,4650,0
20240117,152600,154999215,4650,4650,4650,4650,0
20240117,152500,154999215,4650,4650,4650,4650,0
20240117,152400,154999215,4650,4650,4650,4650,0
20240117,152300,154999215,4650,4650,4650,4650,0
20240117,152200,154999215,4650,4650,4650,4650,0
20240117,152100,154999215,4650,4650,4650,4650,0
20240117,152000,154999215,4650,4650,4650,4650,0
20240117,151900,154999215,4650,4650,4650,4650,1
20240117,151800,154994565,4620,4620,4650,4620,42
20240117,151700,154800465,4620,4620,4620,4620,61
20240117,151600,154518645,4650,4650,4650,4650,20
20240117,151500,154425645,4650,4650,4650,4650,0
20240117,151400,154425645,4650,4650,4650,4650,52
20240117,151300,154183845,4620,4620,4620,4620,0
20240117,151200,154183845,4620,4620,4620,4620,44
20240117,151100,153980565,4620,4620,4620,4620,48
20240117,151000,153758805,4650,4650,4650,4650,1
20240117,150900,153754155,4620,4650,4650,4620,7
20240117,150800,153721785,4620,4620,4620,4620,1
20240117,150700,153717165,4650,4650,4650,4650,0
20240117,150600,153717165,4650,4650,4650,4650,0
20240117,150500,153717165,4650,4650,4650,4650,0
20240117,150400,153717165,4650,4650,4650,4650,0
20240117,150300,153717165,4650,4645,4650,4645,16
20240117,150200,153642835,4650,4645,4650,4620,409
20240117,150100,151749515,4645,4645,4645,4645,0
20240117,150000,151749515,4645,4645,4645,4645,0
20240117,145900,151749515,4645,4645,4645,4645,0
20240117,145800,151749515,4645,4645,4645,4645,0
20240117,145700,151749515,4645,4645,4645,4645,0
20240117,145600,151749515,4645,4645,4645,4645,0
20240117,145500,151749515,4645,4645,4645,4645,0
20240117,145400,151749515,4645,4645,4645,4645,0
20240117,145300,151749515,4645,4645,4645,4645,0
20240117,145200,151749515,4645,4645,4645,4645,11
20240117,145100,151698420,4620,4620,4620,4620,0
20240117,145000,151698420,4620,4620,4620,4620,0
20240117,144900,151698420,4620,4620,4620,4620,58
20240117,144800,151430460,4640,4640,4640,4640,0
20240117,144700,151430460,4640,4640,4640,4640,97
20240117,144600,150980380,4620,4620,4620,4620,25
20240117,144500,150864880,4650,4650,4650,4650,0
20240117,144400,150864880,4650,4650,4650,4650,0
20240117,144300,150864880,4650,4650,4650,4650,0
20240117,144200,150864880,4650,4650,4650,4650,0
20240117,144100,150864880,4650,4650,4650,4650,1
20240117,144000,150860230,4620,4620,4620,4620,0
20240117,143900,150860230,4620,4620,4620,4620,0
20240117,143800,150860230,4620,4620,4620,4620,0
20240117,143700,150860230,4620,4620,4620,4620,0
20240117,143600,150860230,4620,4620,4620,4620,0
20240117,143500,150860230,4620,4620,4620,4620,34
20240117,143400,150703150,4650,4650,4650,4650,0
20240117,143300,150703150,4650,4650,4650,4650,0
20240117,143200,150703150,4650,4650,4650,4650,0
20240117,143100,150703150,4650,4650,4650,4650,0
20240117,143000,150703150,4650,4650,4650,4650,0
20240117,142900,150703150,4650,4620,4650,4620,97
20240117,142800,150254980,4650,4650,4650,4650,0
20240117,142700,150254980,4650,4650,4650,4650,0
20240117,142600,150254980,4650,4650,4650,4650,0
20240117,142500,150254980,4650,4650,4650,4650,0
20240117,142400,150254980,4650,4650,4650,4650,0
20240117,142300,150254980,4650,4650,4650,4650,0
20240117,142200,150254980,4650,4650,4650,4650,0
20240117,142100,150254980,4650,4650,4650,4650,0
20240117,142000,150254980,4650,4650,4650,4650,0
20240117,141900,150254980,4650,4650,4650,4650,0
20240117,141800,150254980,4650,4650,4650,4650,1
20240117,141700,150250330,4620,4620,4620,4620,40
20240117,141600,150065530,4650,4650,4650,4650,1
20240117,141500,150060880,4620,4620,4620,4620,34
20240117,141400,149903800,4620,4620,4620,4620,0
20240117,141300,149903800,4620,4620,4620,4620,0
20240117,141200,149903800,4620,4620,4620,4620,0
20240117,141100,149903800,4620,4655,4655,4620,2100
20240117,141000,140194675,4665,4665,4665,4665,0
20240117,140900,140194675,4665,4665,4665,4665,5
20240117,140800,140171350,4665,4665,4665,4665,0
20240117,140700,140171350,4665,4665,4665,4665,5
20240117,140600,140148025,4665,4665,4665,4665,1
20240117,140500,140143360,4655,4655,4655,4655,0
20240117,140400,140143360,4655,4655,4655,4655,1
20240117,140300,140138705,4665,4665,4665,4665,0
20240117,140200,140138705,4665,4665,4665,4665,0
20240117,140100,140138705,4665,4665,4665,4665,0
20240117,140000,140138705,4665,4665,4665,4665,0
20240117,135900,140138705,4665,4665,4665,4665,0
20240117,135800,140138705,4665,4665,4665,4665,0
20240117,135700,140138705,4665,4665,4665,4665,0
20240117,135600,140138705,4665,4665,4665,4665,0
20240117,135500,140138705,4665,4655,4665,4655,65
20240117,135400,139836120,4665,4665,4665,4665,1
20240117,135300,139831455,4665,4665,4665,4665,2
20240117,135200,139822125,4665,4665,4665,4665,0
20240117,135100,139822125,4665,4665,4665,4665,0
20240117,135000,139822125,4665,4665,4665,4665,1
20240117,134900,139817460,4660,4660,4660,4660,0
20240117,134800,139817460,4660,4660,4660,4660,23
20240117,134700,139710280,4665,4665,4665,4665,0
20240117,134600,139710280,4665,4665,4665,4665,0
20240117,134500,139710280,4665,4665,4665,4665,1
20240117,134400,139705615,4660,4660,4660,4660,4
20240117,134300,139686975,4665,4665,4665,4665,0
20240117,134200,139686975,4665,4665,4665,4665,0
20240117,134100,139686975,4665,4660,4665,4655,12
20240117,134000,139631090,4665,4660,4665,4660,23
20240117,133900,139523905,4665,4665,4665,4665,60
20240117,133800,139244005,4665,4660,4665,4660,30
20240117,133700,139104200,4665,4665,4665,4665,0
20240117,133600,139104200,4665,4665,4665,4665,1
20240117,133500,139099535,4660,4655,4660,4655,126
20240117,133400,138512545,4655,4655,4655,4655,0
20240117,133300,138512545,4655,4655,4655,4655,0
20240117,133200,138512545,4655,4655,4655,4655,0
20240117,133100,138512545,4655,4655,4655,4655,0
20240117,133000,138512545,4655,4655,4655,4655,46
20240117,132900,138298415,4655,4655,4655,4655,0
20240117,132800,138298415,4655,4655,4655,4655,0
20240117,132700,138298415,4655,4655,4655,4655,1
20240117,132600,138293760,4655,4655,4655,4655,2
20240117,132500,138284450,4655,4655,4655,4655,0
20240117,132400,138284450,4655,4655,4655,4655,1
20240117,132300,138279795,4655,4655,4655,4655,0
20240117,132200,138279795,4655,4625,4655,4625,12
20240117,132100,138224205,4620,4620,4620,4620,0
20240117,132000,138224205,4620,4620,4620,4620,0
20240117,131900,138224205,4620,4620,4620,4620,156
20240117,131800,137503485,4625,4625,4625,4625,0
20240117,131700,137503485,4625,4625,4625,4625,0
20240117,131600,137503485,4625,4625,4625,4625,41
20240117,131500,137313860,4635,4635,4635,4635,38
20240117,131400,137137730,4655,4655,4655,4655,0
20240117,131300,137137730,4655,4655,4655,4655,0
20240117,131200,137137730,4655,4655,4655,4655,0
20240117,131100,137137730,4655,4655,4655,4655,0
20240117,131000,137137730,4655,4655,4655,4655,0
20240117,130900,137137730,4655,4655,4655,4655,0
20240117,130800,137137730,4655,4655,4655,4655,0
20240117,130700,137137730,4655,4655,4655,4655,0
20240117,130600,137137730,4655,4655,4655,4655,0
20240117,130500,137137730,4655,4655,4655,4655,0
20240117,130400,137137730,4655,4655,4655,4655,0
20240117,130300,137137730,4655,4655,4655,4655,0
20240117,130200,137137730,4655,4655,4655,4655,0
20240117,130100,137137730,4655,4655,4655,4655,0
20240117,130000,137137730,4655,4655,4655,4655,0
20240117,125900,137137730,4655,4655,4655,4655,0
20240117,125800,137137730,4655,4630,4655,4625,53
20240117,125700,136892490,4630,4640,4660,4630,195
20240117,125600,135989460,4660,4655,4660,4655,20
20240117,125500,135896350,4660,4640,4660,4640,36
20240117,125400,135729290,4660,4660,4660,4660,0
20240117,125300,135729290,4660,4660,4660,4660,1
20240117,125200,135724630,4660,4660,4660,4660,0
20240117,125100,135724630,4660,4660,4660,4660,0
20240117,125000,135724630,4660,4660,4660,4660,0
20240117,124900,135724630,4660,4640,4660,4640,13
20240117,124800,135664220,4640,4640,4640,4640,0
20240117,124700,135664220,4640,4640,4640,4640,0
20240117,124600,135664220,4640,4640,4640,4640,0
20240117,124500,135664220,4640,4640,4640,4640,0
20240117,124400,135664220,4640,4640,4640,4640,0
20240117,124300,135664220,4640,4640,4640,4640,0
20240117,124200,135664220,4640,4640,4640,4640,0
20240117,124100,135664220,4640,4635,4640,4635,43
20240117,124000,135464910,4630,4630,4630,4630,13
20240117,123900,135404720,4615,4615,4615,4615,0
20240117,123800,135404720,4615,4620,4620,4615,191
20240117,123700,134522910,4635,4635,4635,4635,0
20240117,123600,134522910,4635,4635,4635,4635,0
20240117,123500,134522910,4635,4615,4635,4615,36
20240117,123400,134356750,4640,4640,4640,4640,0
20240117,123300,134356750,4640,4640,4640,4640,0
20240117,123200,134356750,4640,4640,4640,4640,0
20240117,123100,134356750,4640,4640,4640,4640,1
20240117,123000,134352110,4610,4610,4610,4610,0
20240117,122900,134352110,4610,4610,4610,4610,0
20240117,122800,134352110,4610,4615,4615,4610,200
20240117,122700,133429585,4640,4640,4640,4640,0
20240117,122600,133429585,4640,4640,4640,4640,0
20240117,122500,133429585,4640,4640,4640,4640,1
20240117,122400,133424945,4610,4615,4615,4610,101
20240117,122300,132959255,4640,4640,4640,4640,1
20240117,122200,132954615,4635,4635,4635,4635,40
20240117,122100,132769215,4640,4640,4640,4640,0
20240117,122000,132769215,4640,4640,4640,4640,0
20240117,121900,132769215,4640,4640,4640,4640,1
20240117,121800,132764575,4615,4610,4615,4610,110
20240117,121700,132257385,4610,4615,4615,4610,17
20240117,121600,132179010,4605,4605,4605,4605,401
20240117,121500,130332405,4605,4605,4605,4605,35
20240117,121400,130171230,4605,4605,4605,4605,0
20240117,121300,130171230,4605,4605,4605,4605,0
20240117,121200,130171230,4605,4605,4605,4605,0
20240117,121100,130171230,4605,4605,4605,4605,61
20240117,121000,129890325,4605,4605,4605,4605,69
20240117,120900,129572580,4600,4600,4600,4600,0
20240117,120800,129572580,4600,4600,4600,4600,0
20240117,120700,129572580,4600,4600,4600,4600,331
20240117,120600,128049980,4600,4605,4605,4600,361
20240117,120500,126387775,4600,4600,4600,4600,0
20240117,120400,126387775,4600,4600,4600,4600,231
20240117,120300,125325175,4605,4605,4605,4605,0
20240117,120200,125325175,4605,4605,4605,4605,167
20240117,120100,124556140,4605,4610,4610,4605,500
20240117,120000,122251460,4610,4610,4610,4610,3
20240117,115900,122237630,4615,4615,4615,4615,0
20240117,115800,122237630,4615,4615,4615,4615,89
20240117,115700,121826895,4610,4610,4610,4610,0
20240117,115600,121826895,4610,4610,4610,4610,0
20240117,115500,121826895,4610,4610,4610,4610,45
20240117,115400,121619445,4630,4630,4630,4630,0
20240117,115300,121619445,4630,4630,4630,4630,0
20240117,115200,121619445,4630,4630,4630,4630,864
20240117,115100,117619125,4630,4630,4630,4630,0
20240117,115000,117619125,4630,4630,4630,4630,0
20240117,114900,117619125,4630,4630,4630,4630,0
20240117,114800,117619125,4630,4630,4630,4630,0
20240117,114700,117619125,4630,4630,4630,4630,100
20240117,114600,117156125,4600,4600,4600,4600,27
20240117,114500,117031925,4605,4605,4605,4605,0
20240117,114400,117031925,4605,4605,4605,4605,159
20240117,114300,116299730,4605,4605,4605,4605,13
20240117,114200,116239865,4610,4610,4610,4610,55
20240117,114100,115986315,4605,4605,4605,4605,0
20240117,114000,115986315,4605,4605,4605,4605,0
20240117,113900,115986315,4605,4605,4605,4605,0
20240117,113800,115986315,4605,4605,4605,4605,0
20240117,113700,115986315,4605,4605,4605,4605,0
20240117,113600,115986315,4605,4605,4605,4605,0
20240117,113500,115986315,4605,4605,4605,4605,35
20240117,113400,115825140,4605,4605,4605,4605,0
20240117,113300,115825140,4605,4605,4605,4605,0
20240117,113200,115825140,4605,4605,4605,4605,0
20240117,113100,115825140,4605,4605,4605,4605,70
20240117,113000,115502790,4635,4635,4635,4635,0
20240117,112900,115502790,4635,4635,4635,4635,0
20240117,112800,115502790,4635,4635,4635,4635,0
20240117,112700,115502790,4635,4635,4635,4635,0
20240117,112600,115502790,4635,4635,4635,4635,7
20240117,112500,115470345,4640,4640,4640,4640,0
20240117,112400,115470345,4640,4640,4640,4640,19
20240117,112300,115382185,4640,4640,4640,4640,0
20240117,112200,115382185,4640,4640,4640,4640,1
20240117,112100,115377545,4640,4615,4640,4600,2293
20240117,112000,104819095,4615,4620,4620,4615,1001
20240117,111900,100197285,4615,4615,4615,4615,1
20240117,111800,100192670,4620,4620,4620,4620,0
20240117,111700,100192670,4620,4620,4620,4620,0
20240117,111600,100192670,4620,4620,4620,4620,1074
20240117,111500,95230790,4620,4615,4620,4615,38
20240117,111400,95055405,4620,4615,4620,4615,198
20240117,111300,94141630,4620,4620,4620,4620,1
20240117,111200,94137010,4620,4620,4620,4620,0
20240117,111100,94137010,4620,4620,4620,4620,0
20240117,111000,94137010,4620,4620,4620,4620,0
20240117,110900,94137010,4620,4620,4620,4620,0
20240117,110800,94137010,4620,4620,4620,4620,0
20240117,110700,94137010,4620,4620,4620,4620,100
20240117,110600,93675010,4620,4620,4620,4620,0
20240117,110500,93675010,4620,4620,4620,4620,0
20240117,110400,93675010,4620,4620,4620,4620,1169
20240117,110300,88274230,4640,4640,4640,4640,0
20240117,110200,88274230,4640,4640,4640,4640,0
20240117,110100,88274230,4640,4640,4640,4640,0
20240117,110000,88274230,4640,4640,4640,4640,0
20240117,105900,88274230,4640,4640,4640,4640,20
20240117,105800,88181430,4640,4640,4640,4640,0
20240117,105700,88181430,4640,4640,4640,4640,0
20240117,105600,88181430,4640,4640,4640,4640,19
20240117,105500,88093270,4630,4620,4630,4620,314
20240117,105400,86642410,4630,4630,4630,4630,0
20240117,105300,86642410,4630,4630,4630,4630,0
20240117,105200,86642410,4630,4630,4630,4630,0
20240117,105100,86642410,4630,4630,4630,4630,40
20240117,105000,86457210,4630,4630,4630,4630,52
20240117,104900,86216450,4630,4630,4630,4630,10
20240117,104800,86170150,4625,4625,4625,4625,0
20240117,104700,86170150,4625,4625,4625,4625,0
20240117,104600,86170150,4625,4625,4625,4625,76
20240117,104500,85818650,4625,4625,4625,4625,202
20240117,104400,84884400,4620,4620,4620,4620,0
20240117,104300,84884400,4620,4620,4620,4620,0
20240117,104200,84884400,4620,4620,4620,4620,0
20240117,104100,84884400,4620,4620,4620,4620,17
20240117,104000,84805860,4620,4620,4620,4620,0
20240117,103900,84805860,4620,4620,4620,4620,0
20240117,103800,84805860,4620,4630,4630,4620,553
20240117,103700,82246950,4635,4635,4635,4635,100
20240117,103600,81783450,4635,4635,4635,4635,0
20240117,103500,81783450,4635,4635,4635,4635,212
20240117,103400,80800830,4635,4635,4635,4635,0
20240117,103300,80800830,4635,4635,4635,4635,46
20240117,103200,80587620,4635,4645,4645,4635,103
20240117,103100,80109315,4645,4655,4655,4645,2152
20240117,103000,70101520,4655,4655,4655,4655,0
20240117,102900,70101520,4655,4655,4655,4655,507
20240117,102800,67741435,4660,4660,4660,4660,50
20240117,102700,67508435,4660,4660,4660,4660,0
20240117,102600,67508435,4660,4660,4660,4660,0
20240117,102500,67508435,4660,4660,4660,4660,200
20240117,102400,66576435,4655,4655,4655,4655,0
20240117,102300,66576435,4655,4655,4655,4655,0
20240117,102200,66576435,4655,4655,4655,4655,0
20240117,102100,66576435,4655,4655,4655,4655,41
20240117,102000,66385580,4655,4655,4655,4655,0
20240117,101900,66385580,4655,4655,4655,4655,349
20240117,101800,64760985,4655,4655,4655,4655,0
20240117,101700,64760985,4655,4655,4655,4655,0
20240117,101600,64760985,4655,4655,4655,4655,0
20240117,101500,64760985,4655,4655,4655,4655,35
20240117,101400,64598060,4660,4660,4660,4660,0
20240117,101300,64598060,4660,4660,4660,4660,21
20240117,101200,64500200,4660,4655,4660,4655,228
20240117,101100,63438850,4655,4660,4660,4655,249
20240117,101000,62279080,4675,4675,4675,4675,0
20240117,100900,62279080,4675,4665,4675,4660,314
20240117,100800,60812530,4670,4675,4675,4670,407
20240117,100700,58911470,4680,4680,4680,4680,548
20240117,100600,56346830,4690,4690,4690,4690,1
20240117,100500,56342140,4680,4680,4680,4680,0
20240117,100400,56342140,4680,4685,4685,4680,2997
20240117,100300,42303915,4685,4685,4685,4685,0
20240117,100200,42303915,4685,4685,4685,4685,101
20240117,100100,41830730,4685,4685,4685,4685,340
20240117,100000,40237830,4685,4685,4685,4685,0
20240117,095900,40237830,4685,4685,4685,4685,0
20240117,095800,40237830,4685,4685,4685,4685,1809
20240117,095700,31762665,4690,4690,4690,4690,7
20240117,095600,31729835,4685,4685,4685,4685,1
20240117,095500,31725150,4690,4685,4690,4685,108
20240117,095400,31218890,4690,4690,4690,4685,1147
20240117,095300,25845145,4690,4690,4690,4690,10
20240117,095200,25798245,4690,4690,4690,4690,11
20240117,095100,25746655,4690,4695,4695,4690,740
20240117,095000,22275405,4690,4690,4690,4690,0
20240117,094900,22275405,4690,4720,4720,4690,156
20240117,094800,21539745,4720,4720,4720,4720,0
20240117,094700,21539745,4720,4720,4720,4720,0
20240117,094600,21539745,4720,4730,4730,4720,131
20240117,094500,20921415,4735,4735,4735,4735,1
20240117,094400,20916680,4740,4740,4740,4740,0
20240117,094300,20916680,4740,4740,4740,4740,0
20240117,094200,20916680,4740,4740,4740,4740,0
20240117,094100,20916680,4740,4740,4740,4740,300
20240117,094000,19494680,4740,4695,4740,4695,54
20240117,093900,19241105,4695,4695,4695,4695,6
20240117,093800,19212935,4685,4685,4685,4685,476
20240117,093700,16982875,4685,4685,4685,4685,0
20240117,093600,16982875,4685,4685,4685,4685,365
20240117,093500,15272850,4685,4685,4685,4685,35
20240117,093400,15108875,4685,4690,4690,4685,364
20240117,093300,13401880,4695,4695,4695,4695,20
20240117,093200,13307980,4695,4695,4695,4695,432
20240117,093100,11279740,4695,4695,4695,4695,0
20240117,093000,11279740,4695,4695,4695,4695,0
20240117,092900,11279740,4695,4695,4695,4695,0
20240117,092800,11279740,4695,4695,4695,4695,5
20240117,092700,11256265,4745,4745,4745,4695,190
20240117,092600,10354770,4690,4690,4690,4690,0
20240117,092500,10354770,4690,4690,4690,4690,14
20240117,092400,10289110,4690,4690,4690,4690,0
20240117,092300,10289110,4690,4690,4690,4690,9
20240117,092200,10246900,4690,4690,4690,4690,0
20240117,092100,10246900,4690,4690,4690,4690,0
20240117,092000,10246900,4690,4745,4745,4685,465
20240117,091900,8067300,4690,4690,4690,4690,69
20240117,091800,7743690,4745,4745,4745,4745,10
20240117,091700,7696240,4745,4710,4745,4710,102
20240117,091600,7215750,4710,4690,4710,4685,52
20240117,091500,6971955,4710,4690,4710,4685,36
20240117,091400,6803220,4710,4690,4710,4690,261
20240117,091300,5579110,4755,4695,4755,4695,272
20240117,091200,4300200,4670,4670,4670,4670,0
20240117,091100,4300200,4670,4680,4680,4670,45
20240117,091000,4089750,4685,4685,4685,4685,1
20240117,090900,4085065,4685,4700,4700,4685,372
20240117,090800,2338285,4700,4710,4710,4700,66
20240117,090700,2027575,4710,4710,4710,4710,0
20240117,090600,2027575,4710,4710,4710,4710,0
20240117,090500,2027575,4710,4710,4710,4710,50
20240117,090400,1792075,4720,4720,4720,4720,18
20240117,090300,1707115,4720,4720,4720,4720,123
20240117,090200,1126555,4720,4725,4725,4720,49
20240117,090100,895255,4720,4720,4720,4720,62
20240117,090000,602615,4745,4745,4745,4745,127