KissMeData/049430/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,193100,156580320,8660,8660,8660,8660,33
20240117,193000,156580320,8660,8660,8660,8660,0
20240117,192900,156580320,8660,8660,8660,8660,0
20240117,192800,156580320,8660,8660,8660,8660,0
20240117,192700,156580320,8660,8660,8660,8660,0
20240117,192600,156580320,8660,8660,8660,8660,0
20240117,192500,156580320,8660,8660,8660,8660,0
20240117,192400,156580320,8660,8660,8660,8660,0
20240117,192300,156580320,8660,8660,8660,8660,0
20240117,192200,156580320,8660,8660,8660,8660,0
20240117,192100,156580320,8660,8660,8660,8660,0
20240117,192000,156580320,8660,8660,8660,8660,0
20240117,191900,156580320,8660,8660,8660,8660,0
20240117,191800,156580320,8660,8660,8660,8660,0
20240117,191700,156580320,8660,8660,8660,8660,0
20240117,191600,156580320,8660,8660,8660,8660,0
20240117,191500,156580320,8660,8660,8660,8660,0
20240117,191400,156580320,8660,8660,8660,8660,0
20240117,191300,156580320,8660,8660,8660,8660,0
20240117,191200,156580320,8660,8660,8660,8660,0
20240117,191100,156580320,8660,8660,8660,8660,0
20240117,191000,156580320,8660,8660,8660,8660,0
20240117,190900,156580320,8660,8660,8660,8660,0
20240117,190800,156580320,8660,8660,8660,8660,0
20240117,190700,156580320,8660,8660,8660,8660,0
20240117,190600,156580320,8660,8660,8660,8660,0
20240117,190500,156580320,8660,8660,8660,8660,0
20240117,190400,156580320,8660,8660,8660,8660,0
20240117,190300,156580320,8660,8660,8660,8660,0
20240117,190200,156580320,8660,8660,8660,8660,0
20240117,190100,156580320,8660,8660,8660,8660,33
20240117,190000,156580320,8660,8660,8660,8660,0
20240117,185900,156580320,8660,8660,8660,8660,0
20240117,185800,156580320,8660,8660,8660,8660,0
20240117,185700,156580320,8660,8660,8660,8660,0
20240117,185600,156580320,8660,8660,8660,8660,0
20240117,185500,156580320,8660,8660,8660,8660,0
20240117,185400,156580320,8660,8660,8660,8660,0
20240117,185300,156580320,8660,8660,8660,8660,0
20240117,185200,156580320,8660,8660,8660,8660,0
20240117,185100,156580320,8660,8660,8660,8660,0
20240117,185000,156580320,8660,8660,8660,8660,0
20240117,184900,156580320,8660,8660,8660,8660,0
20240117,184800,156580320,8660,8660,8660,8660,0
20240117,184700,156580320,8660,8660,8660,8660,0
20240117,184600,156580320,8660,8660,8660,8660,0
20240117,184500,156580320,8660,8660,8660,8660,0
20240117,184400,156580320,8660,8660,8660,8660,0
20240117,184300,156580320,8660,8660,8660,8660,0
20240117,184200,156580320,8660,8660,8660,8660,0
20240117,184100,156580320,8660,8660,8660,8660,0
20240117,184000,156580320,8660,8660,8660,8660,0
20240117,183900,156580320,8660,8660,8660,8660,0
20240117,183800,156580320,8660,8660,8660,8660,0
20240117,183700,156580320,8660,8660,8660,8660,0
20240117,183600,156580320,8660,8660,8660,8660,0
20240117,183500,156580320,8660,8660,8660,8660,0
20240117,183400,156580320,8660,8660,8660,8660,0
20240117,183300,156580320,8660,8660,8660,8660,0
20240117,183200,156580320,8660,8660,8660,8660,0
20240117,183100,156580320,8660,8660,8660,8660,33
20240117,183000,156580320,8660,8660,8660,8660,0
20240117,182900,156580320,8660,8660,8660,8660,0
20240117,182800,156580320,8660,8660,8660,8660,0
20240117,182700,156580320,8660,8660,8660,8660,0
20240117,182600,156580320,8660,8660,8660,8660,0
20240117,182500,156580320,8660,8660,8660,8660,0
20240117,182400,156580320,8660,8660,8660,8660,0
20240117,182300,156580320,8660,8660,8660,8660,0
20240117,182200,156580320,8660,8660,8660,8660,0
20240117,182100,156580320,8660,8660,8660,8660,0
20240117,182000,156580320,8660,8660,8660,8660,0
20240117,181900,156580320,8660,8660,8660,8660,0
20240117,181800,156580320,8660,8660,8660,8660,0
20240117,181700,156580320,8660,8660,8660,8660,0
20240117,181600,156580320,8660,8660,8660,8660,0
20240117,181500,156580320,8660,8660,8660,8660,0
20240117,181400,156580320,8660,8660,8660,8660,0
20240117,181300,156580320,8660,8660,8660,8660,0
20240117,181200,156580320,8660,8660,8660,8660,0
20240117,181100,156580320,8660,8660,8660,8660,0
20240117,181000,156580320,8660,8660,8660,8660,0
20240117,180900,156580320,8660,8660,8660,8660,0
20240117,180800,156580320,8660,8660,8660,8660,0
20240117,180700,156580320,8660,8660,8660,8660,0
20240117,180600,156580320,8660,8660,8660,8660,0
20240117,180500,156580320,8660,8660,8660,8660,0
20240117,180400,156580320,8660,8660,8660,8660,0
20240117,180300,156580320,8660,8660,8660,8660,0
20240117,180200,156580320,8660,8660,8660,8660,0
20240117,180100,156580320,8660,8660,8660,8660,33
20240117,180000,156580320,8660,8660,8660,8660,0
20240117,175900,156580320,8660,8660,8660,8660,0
20240117,175800,156580320,8660,8660,8660,8660,0
20240117,175700,156580320,8660,8660,8660,8660,0
20240117,175600,156580320,8660,8660,8660,8660,0
20240117,175500,156580320,8660,8660,8660,8660,0
20240117,175400,156580320,8660,8660,8660,8660,0
20240117,175300,156580320,8660,8660,8660,8660,0
20240117,175200,156580320,8660,8660,8660,8660,0
20240117,175100,156580320,8660,8660,8660,8660,0
20240117,175000,156580320,8660,8660,8660,8660,0
20240117,174900,156580320,8660,8660,8660,8660,0
20240117,174800,156580320,8660,8660,8660,8660,0
20240117,174700,156580320,8660,8660,8660,8660,0
20240117,174600,156580320,8660,8660,8660,8660,0
20240117,174500,156580320,8660,8660,8660,8660,0
20240117,174400,156580320,8660,8660,8660,8660,0
20240117,174300,156580320,8660,8660,8660,8660,0
20240117,174200,156580320,8660,8660,8660,8660,0
20240117,174100,156580320,8660,8660,8660,8660,0
20240117,174000,156580320,8660,8660,8660,8660,0
20240117,173900,156580320,8660,8660,8660,8660,0
20240117,173800,156580320,8660,8660,8660,8660,0
20240117,173700,156580320,8660,8660,8660,8660,0
20240117,173600,156580320,8660,8660,8660,8660,0
20240117,173500,156580320,8660,8660,8660,8660,0
20240117,173400,156580320,8660,8660,8660,8660,0
20240117,173300,156580320,8660,8660,8660,8660,0
20240117,173200,156580320,8660,8660,8660,8660,0
20240117,173100,156580320,8660,8660,8660,8660,33
20240117,173000,156580320,8660,8660,8660,8660,0
20240117,172900,156580320,8660,8660,8660,8660,0
20240117,172800,156580320,8660,8660,8660,8660,0
20240117,172700,156580320,8660,8660,8660,8660,0
20240117,172600,156580320,8660,8660,8660,8660,0
20240117,172500,156580320,8660,8660,8660,8660,0
20240117,172400,156580320,8660,8660,8660,8660,0
20240117,172300,156580320,8660,8660,8660,8660,0
20240117,172200,156580320,8660,8660,8660,8660,0
20240117,172100,156580320,8660,8660,8660,8660,0
20240117,172000,156580320,8660,8660,8660,8660,0
20240117,171900,156580320,8660,8660,8660,8660,0
20240117,171800,156580320,8660,8660,8660,8660,0
20240117,171700,156580320,8660,8660,8660,8660,0
20240117,171600,156580320,8660,8660,8660,8660,0
20240117,171500,156580320,8660,8660,8660,8660,0
20240117,171400,156580320,8660,8660,8660,8660,0
20240117,171300,156580320,8660,8660,8660,8660,0
20240117,171200,156580320,8660,8660,8660,8660,0
20240117,171100,156580320,8660,8660,8660,8660,0
20240117,171000,156580320,8660,8660,8660,8660,0
20240117,170900,156580320,8660,8660,8660,8660,0
20240117,170800,156580320,8660,8660,8660,8660,0
20240117,170700,156580320,8660,8660,8660,8660,0
20240117,170600,156580320,8660,8660,8660,8660,0
20240117,170500,156580320,8660,8660,8660,8660,0
20240117,170400,156580320,8660,8660,8660,8660,0
20240117,170300,156580320,8660,8660,8660,8660,0
20240117,170200,156580320,8660,8660,8660,8660,0
20240117,170100,156580320,8660,8660,8660,8660,33
20240117,170000,156580320,8660,8660,8660,8660,0
20240117,165900,156580320,8660,8660,8660,8660,0
20240117,165800,156580320,8660,8660,8660,8660,0
20240117,165700,156580320,8660,8660,8660,8660,0
20240117,165600,156580320,8660,8660,8660,8660,0
20240117,165500,156580320,8660,8660,8660,8660,0
20240117,165400,156580320,8660,8660,8660,8660,0
20240117,165300,156580320,8660,8660,8660,8660,0
20240117,165200,156580320,8660,8660,8660,8660,0
20240117,165100,156580320,8660,8660,8660,8660,0
20240117,165000,156580320,8660,8660,8660,8660,0
20240117,164900,156580320,8660,8660,8660,8660,0
20240117,164800,156580320,8660,8660,8660,8660,0
20240117,164700,156580320,8660,8660,8660,8660,0
20240117,164600,156580320,8660,8660,8660,8660,0
20240117,164500,156580320,8660,8660,8660,8660,0
20240117,164400,156580320,8660,8660,8660,8660,0
20240117,164300,156580320,8660,8660,8660,8660,0
20240117,164200,156580320,8660,8660,8660,8660,0
20240117,164100,156580320,8660,8660,8660,8660,0
20240117,164000,156580320,8660,8660,8660,8660,0
20240117,163900,156580320,8660,8660,8660,8660,0
20240117,163800,156580320,8660,8660,8660,8660,0
20240117,163700,156580320,8660,8660,8660,8660,0
20240117,163600,156580320,8660,8660,8660,8660,0
20240117,163500,156580320,8660,8660,8660,8660,0
20240117,163400,156580320,8660,8660,8660,8660,0
20240117,163300,156580320,8660,8660,8660,8660,0
20240117,163200,156580320,8660,8660,8660,8660,0
20240117,163100,156580320,8660,8660,8660,8660,33
20240117,163000,156580320,8660,8660,8660,8660,0
20240117,162900,156580320,8660,8660,8660,8660,0
20240117,162800,156580320,8660,8660,8660,8660,0
20240117,162700,156580320,8660,8660,8660,8660,0
20240117,162600,156580320,8660,8660,8660,8660,0
20240117,162500,156580320,8660,8660,8660,8660,0
20240117,162400,156580320,8660,8660,8660,8660,0
20240117,162300,156580320,8660,8660,8660,8660,0
20240117,162200,156580320,8660,8660,8660,8660,0
20240117,162100,156580320,8660,8660,8660,8660,0
20240117,162000,156580320,8660,8660,8660,8660,0
20240117,161900,156580320,8660,8660,8660,8660,0
20240117,161800,156580320,8660,8660,8660,8660,0
20240117,161700,156580320,8660,8660,8660,8660,0
20240117,161600,156580320,8660,8660,8660,8660,0
20240117,161500,156580320,8660,8660,8660,8660,0
20240117,161400,156580320,8660,8660,8660,8660,0
20240117,161300,156580320,8660,8660,8660,8660,0
20240117,161200,156580320,8660,8660,8660,8660,0
20240117,161100,156580320,8660,8660,8660,8660,0
20240117,161000,156580320,8660,8660,8660,8660,0
20240117,160900,156580320,8660,8660,8660,8660,0
20240117,160800,156580320,8660,8660,8660,8660,0
20240117,160700,156580320,8660,8660,8660,8660,0
20240117,160600,156580320,8660,8660,8660,8660,0
20240117,160500,156580320,8660,8660,8660,8660,0
20240117,160400,156580320,8660,8660,8660,8660,0
20240117,160300,156580320,8660,8660,8660,8660,0
20240117,160200,156580320,8660,8660,8660,8660,0
20240117,160100,156580320,8660,8660,8660,8660,33
20240117,160000,156580320,8660,8660,8660,8660,0
20240117,155900,156580320,8660,8660,8660,8660,0
20240117,155800,156580320,8660,8660,8660,8660,0
20240117,155700,156580320,8660,8660,8660,8660,0
20240117,155600,156580320,8660,8660,8660,8660,0
20240117,155500,156580320,8660,8660,8660,8660,0
20240117,155400,156580320,8660,8660,8660,8660,0
20240117,155300,156580320,8660,8660,8660,8660,0
20240117,155200,156580320,8660,8660,8660,8660,0
20240117,155100,156580320,8660,8660,8660,8660,0
20240117,155000,156580320,8660,8660,8660,8660,0
20240117,154900,156580320,8660,8660,8660,8660,0
20240117,154800,156580320,8660,8660,8660,8660,0
20240117,154700,156580320,8660,8660,8660,8660,0
20240117,154600,156580320,8660,8660,8660,8660,0
20240117,154500,156580320,8660,8660,8660,8660,0
20240117,154400,156580320,8660,8660,8660,8660,0
20240117,154300,156580320,8660,8660,8660,8660,0
20240117,154200,156580320,8660,8660,8660,8660,0
20240117,154100,156580320,8660,8660,8660,8660,0
20240117,154000,156580320,8660,8660,8660,8660,0
20240117,153900,156580320,8660,8660,8660,8660,0
20240117,153800,156580320,8660,8660,8660,8660,0
20240117,153700,156580320,8660,8660,8660,8660,0
20240117,153600,156580320,8660,8660,8660,8660,0
20240117,153500,156580320,8660,8660,8660,8660,0
20240117,153400,156580320,8660,8660,8660,8660,0
20240117,153300,156580320,8660,8660,8660,8660,0
20240117,153200,156580320,8660,8660,8660,8660,0
20240117,153100,156580320,8660,8660,8660,8660,33
20240117,153000,156580320,8660,8660,8660,8660,33
20240117,152900,156294540,8580,8580,8580,8580,0
20240117,152800,156294540,8580,8580,8580,8580,0
20240117,152700,156294540,8580,8580,8580,8580,0
20240117,152600,156294540,8580,8580,8580,8580,0
20240117,152500,156294540,8580,8580,8580,8580,0
20240117,152400,156294540,8580,8580,8580,8580,0
20240117,152300,156294540,8580,8580,8580,8580,0
20240117,152200,156294540,8580,8580,8580,8580,0
20240117,152100,156294540,8580,8580,8580,8580,0
20240117,152000,156294540,8580,8580,8580,8580,0
20240117,151900,156294540,8580,8580,8580,8580,0
20240117,151800,156294540,8580,8580,8580,8580,2
20240117,151700,156277380,8580,8580,8580,8580,0
20240117,151600,156277380,8580,8580,8580,8580,0
20240117,151500,156277380,8580,8610,8610,8580,315
20240117,151400,153574350,8680,8680,8680,8680,0
20240117,151300,153574350,8680,8680,8680,8680,0
20240117,151200,153574350,8680,8680,8680,8680,0
20240117,151100,153574350,8680,8680,8680,8680,0
20240117,151000,153574350,8680,8680,8680,8680,2
20240117,150900,153556990,8640,8640,8640,8640,0
20240117,150800,153556990,8640,8640,8640,8640,0
20240117,150700,153556990,8640,8640,8640,8640,0
20240117,150600,153556990,8640,8640,8640,8640,0
20240117,150500,153556990,8640,8640,8640,8640,0
20240117,150400,153556990,8640,8640,8640,8640,0
20240117,150300,153556990,8640,8640,8640,8640,0
20240117,150200,153556990,8640,8640,8640,8640,0
20240117,150100,153556990,8640,8640,8640,8640,0
20240117,150000,153556990,8640,8590,8640,8590,160
20240117,145900,152175060,8560,8560,8560,8560,0
20240117,145800,152175060,8560,8560,8560,8560,1
20240117,145700,152166500,8550,8560,8560,8550,255
20240117,145600,149986180,8630,8630,8630,8630,0
20240117,145500,149986180,8630,8630,8630,8630,1
20240117,145400,149977550,8560,8560,8560,8560,61
20240117,145300,149455390,8630,8630,8630,8630,0
20240117,145200,149455390,8630,8630,8630,8630,0
20240117,145100,149455390,8630,8630,8630,8630,0
20240117,145000,149455390,8630,8630,8630,8630,0
20240117,144900,149455390,8630,8630,8630,8630,1
20240117,144800,149446760,8560,8560,8560,8560,1
20240117,144700,149438200,8560,8560,8560,8560,0
20240117,144600,149438200,8560,8560,8560,8560,0
20240117,144500,149438200,8560,8560,8560,8560,0
20240117,144400,149438200,8560,8560,8560,8560,0
20240117,144300,149438200,8560,8560,8560,8560,0
20240117,144200,149438200,8560,8560,8560,8560,0
20240117,144100,149438200,8560,8560,8560,8560,0
20240117,144000,149438200,8560,8560,8560,8560,0
20240117,143900,149438200,8560,8560,8560,8560,0
20240117,143800,149438200,8560,8560,8560,8560,0
20240117,143700,149438200,8560,8570,8570,8560,22
20240117,143600,149249730,8550,8550,8550,8550,0
20240117,143500,149249730,8550,8550,8550,8550,0
20240117,143400,149249730,8550,8550,8550,8550,0
20240117,143300,149249730,8550,8550,8550,8550,0
20240117,143200,149249730,8550,8550,8550,8550,0
20240117,143100,149249730,8550,8550,8550,8550,0
20240117,143000,149249730,8550,8550,8550,8550,0
20240117,142900,149249730,8550,8550,8550,8550,0
20240117,142800,149249730,8550,8550,8550,8550,0
20240117,142700,149249730,8550,8550,8550,8550,0
20240117,142600,149249730,8550,8550,8550,8550,0
20240117,142500,149249730,8550,8550,8550,8550,0
20240117,142400,149249730,8550,8550,8550,8550,0
20240117,142300,149249730,8550,8550,8550,8550,0
20240117,142200,149249730,8550,8550,8550,8550,0
20240117,142100,149249730,8550,8550,8550,8550,0
20240117,142000,149249730,8550,8550,8550,8550,0
20240117,141900,149249730,8550,8550,8550,8550,0
20240117,141800,149249730,8550,8550,8550,8550,0
20240117,141700,149249730,8550,8630,8630,8550,2630
20240117,141600,126691620,8650,8650,8650,8650,0
20240117,141500,126691620,8650,8650,8650,8650,0
20240117,141400,126691620,8650,8650,8650,8650,0
20240117,141300,126691620,8650,8650,8650,8650,0
20240117,141200,126691620,8650,8650,8650,8650,0
20240117,141100,126691620,8650,8650,8650,8650,0
20240117,141000,126691620,8650,8650,8650,8650,0
20240117,140900,126691620,8650,8650,8650,8650,0
20240117,140800,126691620,8650,8650,8650,8650,1
20240117,140700,126682970,8630,8630,8630,8630,0
20240117,140600,126682970,8630,8630,8630,8630,0
20240117,140500,126682970,8630,8630,8630,8630,0
20240117,140400,126682970,8630,8630,8630,8630,0
20240117,140300,126682970,8630,8630,8630,8630,0
20240117,140200,126682970,8630,8630,8630,8630,0
20240117,140100,126682970,8630,8630,8630,8630,0
20240117,140000,126682970,8630,8630,8630,8630,0
20240117,135900,126682970,8630,8630,8630,8630,0
20240117,135800,126682970,8630,8630,8630,8630,0
20240117,135700,126682970,8630,8630,8630,8630,0
20240117,135600,126682970,8630,8630,8630,8630,0
20240117,135500,126682970,8630,8630,8630,8630,0
20240117,135400,126682970,8630,8630,8630,8630,0
20240117,135300,126682970,8630,8630,8630,8630,0
20240117,135200,126682970,8630,8630,8630,8630,0
20240117,135100,126682970,8630,8630,8630,8630,0
20240117,135000,126682970,8630,8630,8630,8630,0
20240117,134900,126682970,8630,8630,8630,8630,0
20240117,134800,126682970,8630,8630,8630,8630,0
20240117,134700,126682970,8630,8630,8630,8630,0
20240117,134600,126682970,8630,8630,8630,8630,0
20240117,134500,126682970,8630,8630,8630,8630,0
20240117,134400,126682970,8630,8630,8630,8630,0
20240117,134300,126682970,8630,8630,8630,8630,0
20240117,134200,126682970,8630,8630,8630,8630,0
20240117,134100,126682970,8630,8630,8630,8630,0
20240117,134000,126682970,8630,8630,8630,8630,0
20240117,133900,126682970,8630,8630,8630,8630,32
20240117,133800,126406810,8610,8610,8610,8610,0
20240117,133700,126406810,8610,8610,8610,8610,0
20240117,133600,126406810,8610,8610,8610,8610,1
20240117,133500,126398200,8630,8630,8630,8630,0
20240117,133400,126398200,8630,8630,8630,8630,0
20240117,133300,126398200,8630,8630,8630,8630,0
20240117,133200,126398200,8630,8630,8630,8630,0
20240117,133100,126398200,8630,8630,8630,8630,40
20240117,133000,126053000,8600,8600,8600,8600,0
20240117,132900,126053000,8600,8600,8600,8600,0
20240117,132800,126053000,8600,8600,8600,8600,0
20240117,132700,126053000,8600,8600,8600,8600,0
20240117,132600,126053000,8600,8600,8600,8600,0
20240117,132500,126053000,8600,8600,8600,8600,0
20240117,132400,126053000,8600,8600,8600,8600,0
20240117,132300,126053000,8600,8600,8600,8600,0
20240117,132200,126053000,8600,8600,8600,8600,0
20240117,132100,126053000,8600,8600,8600,8600,0
20240117,132000,126053000,8600,8600,8600,8600,0
20240117,131900,126053000,8600,8600,8600,8600,0
20240117,131800,126053000,8600,8600,8600,8600,0
20240117,131700,126053000,8600,8600,8600,8600,0
20240117,131600,126053000,8600,8600,8600,8600,0
20240117,131500,126053000,8600,8600,8600,8600,0
20240117,131400,126053000,8600,8600,8600,8600,0
20240117,131300,126053000,8600,8600,8600,8600,100
20240117,131200,125193000,8600,8600,8600,8600,0
20240117,131100,125193000,8600,8600,8600,8600,0
20240117,131000,125193000,8600,8600,8600,8600,0
20240117,130900,125193000,8600,8600,8600,8600,0
20240117,130800,125193000,8600,8600,8600,8600,0
20240117,130700,125193000,8600,8600,8600,8600,0
20240117,130600,125193000,8600,8600,8600,8600,0
20240117,130500,125193000,8600,8600,8600,8600,0
20240117,130400,125193000,8600,8600,8600,8600,0
20240117,130300,125193000,8600,8600,8600,8600,0
20240117,130200,125193000,8600,8600,8600,8600,0
20240117,130100,125193000,8600,8600,8600,8600,0
20240117,130000,125193000,8600,8590,8600,8590,223
20240117,125900,123275320,8590,8590,8590,8590,0
20240117,125800,123275320,8590,8590,8590,8590,0
20240117,125700,123275320,8590,8590,8590,8590,0
20240117,125600,123275320,8590,8590,8590,8590,0
20240117,125500,123275320,8590,8590,8590,8590,0
20240117,125400,123275320,8590,8590,8590,8590,0
20240117,125300,123275320,8590,8590,8590,8590,665
20240117,125200,117562970,8600,8600,8600,8600,15
20240117,125100,117433970,8600,8600,8600,8600,0
20240117,125000,117433970,8600,8600,8600,8600,2
20240117,124900,117416770,8600,8600,8600,8600,1
20240117,124800,117408170,8600,8600,8600,8600,0
20240117,124700,117408170,8600,8600,8600,8600,0
20240117,124600,117408170,8600,8600,8600,8600,0
20240117,124500,117408170,8600,8600,8600,8600,0
20240117,124400,117408170,8600,8600,8600,8600,20
20240117,124300,117236170,8600,8600,8600,8600,327
20240117,124200,114423970,8610,8610,8610,8610,5
20240117,124100,114380920,8610,8610,8610,8610,0
20240117,124000,114380920,8610,8610,8610,8610,0
20240117,123900,114380920,8610,8610,8610,8610,2
20240117,123800,114363700,8610,8610,8610,8610,0
20240117,123700,114363700,8610,8610,8610,8610,0
20240117,123600,114363700,8610,8610,8610,8610,0
20240117,123500,114363700,8610,8610,8610,8610,0
20240117,123400,114363700,8610,8610,8610,8610,0
20240117,123300,114363700,8610,8610,8610,8610,0
20240117,123200,114363700,8610,8620,8620,8610,793
20240117,123100,107535960,8620,8620,8620,8620,0
20240117,123000,107535960,8620,8620,8620,8620,0
20240117,122900,107535960,8620,8620,8620,8620,0
20240117,122800,107535960,8620,8620,8620,8610,881
20240117,122700,99943340,8630,8670,8670,8630,1037
20240117,122600,90981050,8670,8670,8670,8670,0
20240117,122500,90981050,8670,8670,8670,8670,0
20240117,122400,90981050,8670,8670,8670,8670,0
20240117,122300,90981050,8670,8670,8670,8670,723
20240117,122200,84712640,8680,8680,8680,8680,0
20240117,122100,84712640,8680,8680,8680,8680,0
20240117,122000,84712640,8680,8680,8680,8680,0
20240117,121900,84712640,8680,8680,8680,8680,0
20240117,121800,84712640,8680,8680,8680,8680,0
20240117,121700,84712640,8680,8680,8680,8680,0
20240117,121600,84712640,8680,8680,8680,8680,0
20240117,121500,84712640,8680,8690,8690,8680,1948
20240117,121400,67803940,8700,8700,8700,8700,0
20240117,121300,67803940,8700,8700,8700,8700,0
20240117,121200,67803940,8700,8700,8700,8700,0
20240117,121100,67803940,8700,8700,8700,8700,0
20240117,121000,67803940,8700,8700,8700,8700,0
20240117,120900,67803940,8700,8700,8700,8700,0
20240117,120800,67803940,8700,8700,8700,8700,0
20240117,120700,67803940,8700,8700,8700,8700,0
20240117,120600,67803940,8700,8700,8700,8700,0
20240117,120500,67803940,8700,8700,8700,8700,0
20240117,120400,67803940,8700,8700,8700,8700,0
20240117,120300,67803940,8700,8700,8700,8700,0
20240117,120200,67803940,8700,8700,8700,8700,0
20240117,120100,67803940,8700,8700,8700,8700,0
20240117,120000,67803940,8700,8700,8700,8700,0
20240117,115900,67803940,8700,8700,8700,8700,0
20240117,115800,67803940,8700,8700,8700,8700,0
20240117,115700,67803940,8700,8700,8700,8700,0
20240117,115600,67803940,8700,8700,8700,8700,0
20240117,115500,67803940,8700,8700,8700,8700,0
20240117,115400,67803940,8700,8700,8700,8700,0
20240117,115300,67803940,8700,8700,8700,8700,0
20240117,115200,67803940,8700,8700,8700,8700,0
20240117,115100,67803940,8700,8700,8700,8700,0
20240117,115000,67803940,8700,8700,8700,8700,0
20240117,114900,67803940,8700,8700,8700,8700,0
20240117,114800,67803940,8700,8700,8700,8700,0
20240117,114700,67803940,8700,8700,8700,8700,30
20240117,114600,67542940,8700,8700,8700,8700,0
20240117,114500,67542940,8700,8700,8700,8700,90
20240117,114400,66759940,8700,8690,8700,8690,100
20240117,114300,65890490,8690,8690,8690,8690,0
20240117,114200,65890490,8690,8690,8690,8690,0
20240117,114100,65890490,8690,8690,8690,8690,0
20240117,114000,65890490,8690,8690,8690,8690,0
20240117,113900,65890490,8690,8690,8690,8690,0
20240117,113800,65890490,8690,8690,8690,8690,0
20240117,113700,65890490,8690,8690,8690,8690,0
20240117,113600,65890490,8690,8690,8690,8690,0
20240117,113500,65890490,8690,8690,8690,8690,0
20240117,113400,65890490,8690,8690,8690,8690,0
20240117,113300,65890490,8690,8690,8690,8690,0
20240117,113200,65890490,8690,8690,8690,8690,34
20240117,113100,65595030,8690,8690,8690,8690,0
20240117,113000,65595030,8690,8690,8690,8690,0
20240117,112900,65595030,8690,8690,8690,8690,0
20240117,112800,65595030,8690,8690,8690,8690,250
20240117,112700,63422530,8690,8690,8690,8690,0
20240117,112600,63422530,8690,8690,8690,8690,0
20240117,112500,63422530,8690,8690,8690,8690,0
20240117,112400,63422530,8690,8690,8690,8690,0
20240117,112300,63422530,8690,8690,8690,8690,0
20240117,112200,63422530,8690,8690,8690,8690,0
20240117,112100,63422530,8690,8690,8690,8690,0
20240117,112000,63422530,8690,8690,8690,8690,0
20240117,111900,63422530,8690,8690,8690,8690,0
20240117,111800,63422530,8690,8690,8690,8690,0
20240117,111700,63422530,8690,8690,8690,8690,0
20240117,111600,63422530,8690,8690,8690,8690,0
20240117,111500,63422530,8690,8690,8690,8690,0
20240117,111400,63422530,8690,8690,8690,8690,0
20240117,111300,63422530,8690,8690,8690,8690,0
20240117,111200,63422530,8690,8690,8690,8690,0
20240117,111100,63422530,8690,8690,8690,8690,0
20240117,111000,63422530,8690,8690,8690,8690,92
20240117,110900,62623050,8700,8700,8700,8700,0
20240117,110800,62623050,8700,8700,8700,8700,0
20240117,110700,62623050,8700,8700,8700,8700,0
20240117,110600,62623050,8700,8700,8700,8700,0
20240117,110500,62623050,8700,8700,8700,8700,0
20240117,110400,62623050,8700,8700,8700,8700,0
20240117,110300,62623050,8700,8700,8700,8700,0
20240117,110200,62623050,8700,8700,8700,8700,0
20240117,110100,62623050,8700,8700,8700,8700,0
20240117,110000,62623050,8700,8700,8700,8700,0
20240117,105900,62623050,8700,8700,8700,8700,0
20240117,105800,62623050,8700,8700,8700,8700,0
20240117,105700,62623050,8700,8700,8700,8700,0
20240117,105600,62623050,8700,8700,8700,8700,50
20240117,105500,62188050,8700,8700,8700,8700,10
20240117,105400,62101050,8700,8700,8700,8700,0
20240117,105300,62101050,8700,8700,8700,8700,0
20240117,105200,62101050,8700,8700,8700,8700,0
20240117,105100,62101050,8700,8700,8700,8700,0
20240117,105000,62101050,8700,8700,8700,8700,0
20240117,104900,62101050,8700,8700,8700,8700,0
20240117,104800,62101050,8700,8700,8700,8700,1
20240117,104700,62092350,8690,8690,8690,8690,0
20240117,104600,62092350,8690,8690,8690,8690,0
20240117,104500,62092350,8690,8690,8690,8690,0
20240117,104400,62092350,8690,8690,8690,8690,0
20240117,104300,62092350,8690,8690,8690,8690,0
20240117,104200,62092350,8690,8690,8690,8690,0
20240117,104100,62092350,8690,8690,8690,8690,0
20240117,104000,62092350,8690,8690,8690,8690,0
20240117,103900,62092350,8690,8690,8690,8690,0
20240117,103800,62092350,8690,8690,8690,8690,0
20240117,103700,62092350,8690,8690,8690,8690,0
20240117,103600,62092350,8690,8690,8690,8690,0
20240117,103500,62092350,8690,8690,8690,8690,0
20240117,103400,62092350,8690,8690,8690,8690,0
20240117,103300,62092350,8690,8690,8690,8690,0
20240117,103200,62092350,8690,8690,8690,8690,0
20240117,103100,62092350,8690,8690,8690,8690,2
20240117,103000,62074970,8690,8690,8690,8690,2
20240117,102900,62057590,8700,8700,8700,8700,0
20240117,102800,62057590,8700,8700,8700,8700,5
20240117,102700,62014090,8700,8700,8700,8700,0
20240117,102600,62014090,8700,8700,8700,8700,0
20240117,102500,62014090,8700,8700,8700,8700,0
20240117,102400,62014090,8700,8700,8700,8700,0
20240117,102300,62014090,8700,8700,8700,8700,0
20240117,102200,62014090,8700,8700,8700,8700,0
20240117,102100,62014090,8700,8700,8700,8700,0
20240117,102000,62014090,8700,8700,8700,8700,0
20240117,101900,62014090,8700,8700,8700,8700,0
20240117,101800,62014090,8700,8700,8700,8700,0
20240117,101700,62014090,8700,8700,8700,8700,0
20240117,101600,62014090,8700,8700,8700,8700,0
20240117,101500,62014090,8700,8700,8700,8700,0
20240117,101400,62014090,8700,8700,8700,8700,0
20240117,101300,62014090,8700,8700,8700,8700,0
20240117,101200,62014090,8700,8700,8700,8700,0
20240117,101100,62014090,8700,8700,8700,8700,5
20240117,101000,61970590,8690,8690,8690,8690,0
20240117,100900,61970590,8690,8690,8690,8690,0
20240117,100800,61970590,8690,8700,8700,8690,80
20240117,100700,61274890,8720,8720,8720,8720,0
20240117,100600,61274890,8720,8720,8720,8720,0
20240117,100500,61274890,8720,8720,8720,8720,0
20240117,100400,61274890,8720,8720,8720,8720,1
20240117,100300,61266170,8720,8720,8720,8720,1
20240117,100200,61257450,8680,8680,8680,8680,0
20240117,100100,61257450,8680,8680,8680,8680,0
20240117,100000,61257450,8680,8700,8730,8680,1092
20240117,095900,51760230,8700,8710,8710,8700,1154
20240117,095800,41714430,8740,8740,8740,8740,0
20240117,095700,41714430,8740,8740,8740,8740,0
20240117,095600,41714430,8740,8740,8740,8740,2
20240117,095500,41696950,8700,8700,8700,8700,0
20240117,095400,41696950,8700,8700,8700,8700,13
20240117,095300,41583850,8740,8740,8740,8740,4
20240117,095200,41548890,8740,8740,8740,8740,2
20240117,095100,41531410,8740,8760,8760,8700,3012
20240117,095000,15322390,8770,8770,8770,8770,0
20240117,094900,15322390,8770,8770,8770,8770,0
20240117,094800,15322390,8770,8770,8770,8770,0
20240117,094700,15322390,8770,8770,8770,8770,0
20240117,094600,15322390,8770,8770,8770,8770,0
20240117,094500,15322390,8770,8760,8770,8760,114
20240117,094400,14322620,8770,8770,8770,8770,0
20240117,094300,14322620,8770,8770,8770,8770,0
20240117,094200,14322620,8770,8770,8770,8770,0
20240117,094100,14322620,8770,8770,8770,8770,0
20240117,094000,14322620,8770,8770,8770,8770,0
20240117,093900,14322620,8770,8770,8770,8770,0
20240117,093800,14322620,8770,8770,8770,8770,0
20240117,093700,14322620,8770,8770,8770,8770,0
20240117,093600,14322620,8770,8770,8770,8770,0
20240117,093500,14322620,8770,8770,8770,8770,0
20240117,093400,14322620,8770,8770,8770,8770,0
20240117,093300,14322620,8770,8770,8770,8770,1
20240117,093200,14313850,8730,8730,8730,8730,10
20240117,093100,14226550,8730,8730,8730,8730,1
20240117,093000,14217820,8730,8730,8730,8730,0
20240117,092900,14217820,8730,8740,8740,8730,164
20240117,092800,12785100,8730,8730,8730,8730,0
20240117,092700,12785100,8730,8740,8740,8730,57
20240117,092600,12286950,8750,8750,8750,8750,1
20240117,092500,12278200,8750,8750,8750,8750,0
20240117,092400,12278200,8750,8750,8750,8750,0
20240117,092300,12278200,8750,8770,8770,8750,964
20240117,092200,3838460,8790,8790,8790,8790,0
20240117,092100,3838460,8790,8800,8800,8790,28
20240117,092000,3592260,8870,8910,8910,8870,23
20240117,091900,3388210,8770,8770,8770,8770,0
20240117,091800,3388210,8770,8770,8770,8770,0
20240117,091700,3388210,8770,8770,8770,8770,0
20240117,091600,3388210,8770,8770,8770,8770,0
20240117,091500,3388210,8770,8770,8770,8770,0
20240117,091400,3388210,8770,8770,8770,8770,0
20240117,091300,3388210,8770,8770,8770,8770,0
20240117,091200,3388210,8770,8770,8770,8770,0
20240117,091100,3388210,8770,8770,8770,8770,0
20240117,091000,3388210,8770,8770,8770,8770,73
20240117,090900,2748000,8760,8760,8760,8760,0
20240117,090800,2748000,8760,8760,8760,8760,0
20240117,090700,2748000,8760,8760,8760,8760,0
20240117,090600,2748000,8760,8760,8760,8760,0
20240117,090500,2748000,8760,8760,8760,8760,0
20240117,090400,2748000,8760,8760,8760,8760,0
20240117,090300,2748000,8760,8760,8760,8760,0
20240117,090200,2748000,8760,8760,8760,8760,0
20240117,090100,2748000,8760,8760,8760,8760,50
20240117,090000,2310000,8750,8750,8750,8750,264