KissMeData/084010/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,195600,190329850,12320,12320,12320,12320,455
20240117,195500,190329850,12320,12320,12320,12320,0
20240117,195400,190329850,12320,12320,12320,12320,0
20240117,195300,190329850,12320,12320,12320,12320,0
20240117,195200,190329850,12320,12320,12320,12320,0
20240117,195100,190329850,12320,12320,12320,12320,0
20240117,195000,190329850,12320,12320,12320,12320,0
20240117,194900,190329850,12320,12320,12320,12320,0
20240117,194800,190329850,12320,12320,12320,12320,0
20240117,194700,190329850,12320,12320,12320,12320,0
20240117,194600,190329850,12320,12320,12320,12320,0
20240117,194500,190329850,12320,12320,12320,12320,0
20240117,194400,190329850,12320,12320,12320,12320,0
20240117,194300,190329850,12320,12320,12320,12320,0
20240117,194200,190329850,12320,12320,12320,12320,0
20240117,194100,190329850,12320,12320,12320,12320,0
20240117,194000,190329850,12320,12320,12320,12320,0
20240117,193900,190329850,12320,12320,12320,12320,0
20240117,193800,190329850,12320,12320,12320,12320,0
20240117,193700,190329850,12320,12320,12320,12320,0
20240117,193600,190329850,12320,12320,12320,12320,0
20240117,193500,190329850,12320,12320,12320,12320,0
20240117,193400,190329850,12320,12320,12320,12320,0
20240117,193300,190329850,12320,12320,12320,12320,0
20240117,193200,190329850,12320,12320,12320,12320,0
20240117,193100,190329850,12320,12320,12320,12320,0
20240117,193000,190329850,12320,12320,12320,12320,0
20240117,192900,190329850,12320,12320,12320,12320,0
20240117,192800,190329850,12320,12320,12320,12320,0
20240117,192700,190329850,12320,12320,12320,12320,0
20240117,192600,190329850,12320,12320,12320,12320,455
20240117,192500,190329850,12320,12320,12320,12320,0
20240117,192400,190329850,12320,12320,12320,12320,0
20240117,192300,190329850,12320,12320,12320,12320,0
20240117,192200,190329850,12320,12320,12320,12320,0
20240117,192100,190329850,12320,12320,12320,12320,0
20240117,192000,190329850,12320,12320,12320,12320,0
20240117,191900,190329850,12320,12320,12320,12320,0
20240117,191800,190329850,12320,12320,12320,12320,0
20240117,191700,190329850,12320,12320,12320,12320,0
20240117,191600,190329850,12320,12320,12320,12320,0
20240117,191500,190329850,12320,12320,12320,12320,0
20240117,191400,190329850,12320,12320,12320,12320,0
20240117,191300,190329850,12320,12320,12320,12320,0
20240117,191200,190329850,12320,12320,12320,12320,0
20240117,191100,190329850,12320,12320,12320,12320,0
20240117,191000,190329850,12320,12320,12320,12320,0
20240117,190900,190329850,12320,12320,12320,12320,0
20240117,190800,190329850,12320,12320,12320,12320,0
20240117,190700,190329850,12320,12320,12320,12320,0
20240117,190600,190329850,12320,12320,12320,12320,0
20240117,190500,190329850,12320,12320,12320,12320,0
20240117,190400,190329850,12320,12320,12320,12320,0
20240117,190300,190329850,12320,12320,12320,12320,0
20240117,190200,190329850,12320,12320,12320,12320,0
20240117,190100,190329850,12320,12320,12320,12320,0
20240117,190000,190329850,12320,12320,12320,12320,0
20240117,185900,190329850,12320,12320,12320,12320,0
20240117,185800,190329850,12320,12320,12320,12320,0
20240117,185700,190329850,12320,12320,12320,12320,0
20240117,185600,190329850,12320,12320,12320,12320,455
20240117,185500,190329850,12320,12320,12320,12320,0
20240117,185400,190329850,12320,12320,12320,12320,0
20240117,185300,190329850,12320,12320,12320,12320,0
20240117,185200,190329850,12320,12320,12320,12320,0
20240117,185100,190329850,12320,12320,12320,12320,0
20240117,185000,190329850,12320,12320,12320,12320,0
20240117,184900,190329850,12320,12320,12320,12320,0
20240117,184800,190329850,12320,12320,12320,12320,0
20240117,184700,190329850,12320,12320,12320,12320,0
20240117,184600,190329850,12320,12320,12320,12320,0
20240117,184500,190329850,12320,12320,12320,12320,0
20240117,184400,190329850,12320,12320,12320,12320,0
20240117,184300,190329850,12320,12320,12320,12320,0
20240117,184200,190329850,12320,12320,12320,12320,0
20240117,184100,190329850,12320,12320,12320,12320,0
20240117,184000,190329850,12320,12320,12320,12320,0
20240117,183900,190329850,12320,12320,12320,12320,0
20240117,183800,190329850,12320,12320,12320,12320,0
20240117,183700,190329850,12320,12320,12320,12320,0
20240117,183600,190329850,12320,12320,12320,12320,0
20240117,183500,190329850,12320,12320,12320,12320,0
20240117,183400,190329850,12320,12320,12320,12320,0
20240117,183300,190329850,12320,12320,12320,12320,0
20240117,183200,190329850,12320,12320,12320,12320,0
20240117,183100,190329850,12320,12320,12320,12320,0
20240117,183000,190329850,12320,12320,12320,12320,0
20240117,182900,190329850,12320,12320,12320,12320,0
20240117,182800,190329850,12320,12320,12320,12320,0
20240117,182700,190329850,12320,12320,12320,12320,0
20240117,182600,190329850,12320,12320,12320,12320,455
20240117,182500,190329850,12320,12320,12320,12320,0
20240117,182400,190329850,12320,12320,12320,12320,0
20240117,182300,190329850,12320,12320,12320,12320,0
20240117,182200,190329850,12320,12320,12320,12320,0
20240117,182100,190329850,12320,12320,12320,12320,0
20240117,182000,190329850,12320,12320,12320,12320,0
20240117,181900,190329850,12320,12320,12320,12320,0
20240117,181800,190329850,12320,12320,12320,12320,0
20240117,181700,190329850,12320,12320,12320,12320,0
20240117,181600,190329850,12320,12320,12320,12320,0
20240117,181500,190329850,12320,12320,12320,12320,0
20240117,181400,190329850,12320,12320,12320,12320,0
20240117,181300,190329850,12320,12320,12320,12320,0
20240117,181200,190329850,12320,12320,12320,12320,0
20240117,181100,190329850,12320,12320,12320,12320,0
20240117,181000,190329850,12320,12320,12320,12320,0
20240117,180900,190329850,12320,12320,12320,12320,0
20240117,180800,190329850,12320,12320,12320,12320,0
20240117,180700,190329850,12320,12320,12320,12320,0
20240117,180600,190329850,12320,12320,12320,12320,0
20240117,180500,190329850,12320,12320,12320,12320,0
20240117,180400,190329850,12320,12320,12320,12320,0
20240117,180300,190329850,12320,12320,12320,12320,0
20240117,180200,190329850,12320,12320,12320,12320,0
20240117,180100,190329850,12320,12320,12320,12320,0
20240117,180000,190329850,12320,12320,12320,12320,0
20240117,175900,190329850,12320,12320,12320,12320,0
20240117,175800,190329850,12320,12320,12320,12320,0
20240117,175700,190329850,12320,12320,12320,12320,0
20240117,175600,190329850,12320,12320,12320,12320,455
20240117,175500,190329850,12320,12320,12320,12320,0
20240117,175400,190329850,12320,12320,12320,12320,0
20240117,175300,190329850,12320,12320,12320,12320,0
20240117,175200,190329850,12320,12320,12320,12320,0
20240117,175100,190329850,12320,12320,12320,12320,0
20240117,175000,190329850,12320,12320,12320,12320,0
20240117,174900,190329850,12320,12320,12320,12320,0
20240117,174800,190329850,12320,12320,12320,12320,0
20240117,174700,190329850,12320,12320,12320,12320,0
20240117,174600,190329850,12320,12320,12320,12320,0
20240117,174500,190329850,12320,12320,12320,12320,0
20240117,174400,190329850,12320,12320,12320,12320,0
20240117,174300,190329850,12320,12320,12320,12320,0
20240117,174200,190329850,12320,12320,12320,12320,0
20240117,174100,190329850,12320,12320,12320,12320,0
20240117,174000,190329850,12320,12320,12320,12320,0
20240117,173900,190329850,12320,12320,12320,12320,0
20240117,173800,190329850,12320,12320,12320,12320,0
20240117,173700,190329850,12320,12320,12320,12320,0
20240117,173600,190329850,12320,12320,12320,12320,0
20240117,173500,190329850,12320,12320,12320,12320,0
20240117,173400,190329850,12320,12320,12320,12320,0
20240117,173300,190329850,12320,12320,12320,12320,0
20240117,173200,190329850,12320,12320,12320,12320,0
20240117,173100,190329850,12320,12320,12320,12320,0
20240117,173000,190329850,12320,12320,12320,12320,0
20240117,172900,190329850,12320,12320,12320,12320,0
20240117,172800,190329850,12320,12320,12320,12320,0
20240117,172700,190329850,12320,12320,12320,12320,0
20240117,172600,190329850,12320,12320,12320,12320,455
20240117,172500,190329850,12320,12320,12320,12320,0
20240117,172400,190329850,12320,12320,12320,12320,0
20240117,172300,190329850,12320,12320,12320,12320,0
20240117,172200,190329850,12320,12320,12320,12320,0
20240117,172100,190329850,12320,12320,12320,12320,0
20240117,172000,190329850,12320,12320,12320,12320,0
20240117,171900,190329850,12320,12320,12320,12320,0
20240117,171800,190329850,12320,12320,12320,12320,0
20240117,171700,190329850,12320,12320,12320,12320,0
20240117,171600,190329850,12320,12320,12320,12320,0
20240117,171500,190329850,12320,12320,12320,12320,0
20240117,171400,190329850,12320,12320,12320,12320,0
20240117,171300,190329850,12320,12320,12320,12320,0
20240117,171200,190329850,12320,12320,12320,12320,0
20240117,171100,190329850,12320,12320,12320,12320,0
20240117,171000,190329850,12320,12320,12320,12320,0
20240117,170900,190329850,12320,12320,12320,12320,0
20240117,170800,190329850,12320,12320,12320,12320,0
20240117,170700,190329850,12320,12320,12320,12320,0
20240117,170600,190329850,12320,12320,12320,12320,0
20240117,170500,190329850,12320,12320,12320,12320,0
20240117,170400,190329850,12320,12320,12320,12320,0
20240117,170300,190329850,12320,12320,12320,12320,0
20240117,170200,190329850,12320,12320,12320,12320,0
20240117,170100,190329850,12320,12320,12320,12320,0
20240117,170000,190329850,12320,12320,12320,12320,0
20240117,165900,190329850,12320,12320,12320,12320,0
20240117,165800,190329850,12320,12320,12320,12320,0
20240117,165700,190329850,12320,12320,12320,12320,0
20240117,165600,190329850,12320,12320,12320,12320,455
20240117,165500,190329850,12320,12320,12320,12320,0
20240117,165400,190329850,12320,12320,12320,12320,0
20240117,165300,190329850,12320,12320,12320,12320,0
20240117,165200,190329850,12320,12320,12320,12320,0
20240117,165100,190329850,12320,12320,12320,12320,0
20240117,165000,190329850,12320,12320,12320,12320,0
20240117,164900,190329850,12320,12320,12320,12320,0
20240117,164800,190329850,12320,12320,12320,12320,0
20240117,164700,190329850,12320,12320,12320,12320,0
20240117,164600,190329850,12320,12320,12320,12320,0
20240117,164500,190329850,12320,12320,12320,12320,0
20240117,164400,190329850,12320,12320,12320,12320,0
20240117,164300,190329850,12320,12320,12320,12320,0
20240117,164200,190329850,12320,12320,12320,12320,0
20240117,164100,190329850,12320,12320,12320,12320,0
20240117,164000,190329850,12320,12320,12320,12320,0
20240117,163900,190329850,12320,12320,12320,12320,0
20240117,163800,190329850,12320,12320,12320,12320,0
20240117,163700,190329850,12320,12320,12320,12320,0
20240117,163600,190329850,12320,12320,12320,12320,0
20240117,163500,190329850,12320,12320,12320,12320,0
20240117,163400,190329850,12320,12320,12320,12320,0
20240117,163300,190329850,12320,12320,12320,12320,0
20240117,163200,190329850,12320,12320,12320,12320,0
20240117,163100,190329850,12320,12320,12320,12320,0
20240117,163000,190329850,12320,12320,12320,12320,0
20240117,162900,190329850,12320,12320,12320,12320,0
20240117,162800,190329850,12320,12320,12320,12320,0
20240117,162700,190329850,12320,12320,12320,12320,0
20240117,162600,190329850,12320,12320,12320,12320,455
20240117,162500,190329850,12320,12320,12320,12320,0
20240117,162400,190329850,12320,12320,12320,12320,0
20240117,162300,190329850,12320,12320,12320,12320,0
20240117,162200,190329850,12320,12320,12320,12320,0
20240117,162100,190329850,12320,12320,12320,12320,0
20240117,162000,190329850,12320,12320,12320,12320,0
20240117,161900,190329850,12320,12320,12320,12320,0
20240117,161800,190329850,12320,12320,12320,12320,0
20240117,161700,190329850,12320,12320,12320,12320,0
20240117,161600,190329850,12320,12320,12320,12320,0
20240117,161500,190329850,12320,12320,12320,12320,0
20240117,161400,190329850,12320,12320,12320,12320,0
20240117,161300,190329850,12320,12320,12320,12320,0
20240117,161200,190329850,12320,12320,12320,12320,0
20240117,161100,190329850,12320,12320,12320,12320,0
20240117,161000,190329850,12320,12320,12320,12320,0
20240117,160900,190329850,12320,12320,12320,12320,0
20240117,160800,190329850,12320,12320,12320,12320,0
20240117,160700,190329850,12320,12320,12320,12320,0
20240117,160600,190329850,12320,12320,12320,12320,0
20240117,160500,190329850,12320,12320,12320,12320,0
20240117,160400,190329850,12320,12320,12320,12320,0
20240117,160300,190329850,12320,12320,12320,12320,0
20240117,160200,190329850,12320,12320,12320,12320,0
20240117,160100,190329850,12320,12320,12320,12320,0
20240117,160000,190329850,12320,12320,12320,12320,0
20240117,155900,190329850,12320,12320,12320,12320,0
20240117,155800,190329850,12320,12320,12320,12320,0
20240117,155700,190329850,12320,12320,12320,12320,0
20240117,155600,190329850,12320,12320,12320,12320,455
20240117,155500,190329850,12320,12320,12320,12320,0
20240117,155400,190329850,12320,12320,12320,12320,0
20240117,155300,190329850,12320,12320,12320,12320,0
20240117,155200,190329850,12320,12320,12320,12320,0
20240117,155100,190329850,12320,12320,12320,12320,0
20240117,155000,190329850,12320,12320,12320,12320,0
20240117,154900,190329850,12320,12320,12320,12320,0
20240117,154800,190329850,12320,12320,12320,12320,0
20240117,154700,190329850,12320,12320,12320,12320,0
20240117,154600,190329850,12320,12320,12320,12320,0
20240117,154500,190329850,12320,12320,12320,12320,0
20240117,154400,190329850,12320,12320,12320,12320,0
20240117,154300,190329850,12320,12320,12320,12320,0
20240117,154200,190329850,12320,12320,12320,12320,0
20240117,154100,190329850,12320,12320,12320,12320,0
20240117,154000,190329850,12320,12320,12320,12320,0
20240117,153900,190329850,12320,12320,12320,12320,0
20240117,153800,190329850,12320,12320,12320,12320,0
20240117,153700,190329850,12320,12320,12320,12320,0
20240117,153600,190329850,12320,12320,12320,12320,0
20240117,153500,190329850,12320,12320,12320,12320,0
20240117,153400,190329850,12320,12320,12320,12320,0
20240117,153300,190329850,12320,12320,12320,12320,0
20240117,153200,190329850,12320,12320,12320,12320,0
20240117,153100,190329850,12320,12320,12320,12320,0
20240117,153000,190329850,12320,12320,12320,12320,455
20240117,152900,184724250,12320,12320,12320,12320,0
20240117,152800,184724250,12320,12320,12320,12320,0
20240117,152700,184724250,12320,12320,12320,12320,0
20240117,152600,184724250,12320,12320,12320,12320,0
20240117,152500,184724250,12320,12320,12320,12320,0
20240117,152400,184724250,12320,12320,12320,12320,0
20240117,152300,184724250,12320,12320,12320,12320,0
20240117,152200,184724250,12320,12320,12320,12320,0
20240117,152100,184724250,12320,12320,12320,12320,0
20240117,152000,184724250,12320,12320,12320,12320,0
20240117,151900,184724250,12320,12320,12320,12320,77
20240117,151800,183775610,12320,12330,12330,12320,120
20240117,151700,182297200,12340,12340,12360,12340,1359
20240117,151600,165526680,12370,12350,12370,12350,20
20240117,151500,165279350,12350,12350,12350,12340,37
20240117,151400,164822530,12350,12350,12350,12350,0
20240117,151300,164822530,12350,12350,12350,12350,0
20240117,151200,164822530,12350,12350,12350,12350,32
20240117,151100,164427330,12350,12350,12350,12350,2
20240117,151000,164402630,12350,12350,12350,12350,0
20240117,150900,164402630,12350,12350,12350,12350,15
20240117,150800,164217380,12340,12340,12340,12340,47
20240117,150700,163637400,12340,12340,12340,12340,0
20240117,150600,163637400,12340,12340,12340,12340,31
20240117,150500,163254860,12340,12340,12340,12340,0
20240117,150400,163254860,12340,12340,12340,12340,0
20240117,150300,163254860,12340,12340,12340,12340,0
20240117,150200,163254860,12340,12340,12340,12340,78
20240117,150100,162292340,12340,12340,12340,12340,0
20240117,150000,162292340,12340,12340,12340,12340,0
20240117,145900,162292340,12340,12340,12340,12340,30
20240117,145800,161922140,12350,12320,12350,12320,17
20240117,145700,161712220,12350,12350,12350,12350,0
20240117,145600,161712220,12350,12350,12350,12350,0
20240117,145500,161712220,12350,12350,12350,12350,0
20240117,145400,161712220,12350,12350,12350,12350,0
20240117,145300,161712220,12350,12350,12350,12350,0
20240117,145200,161712220,12350,12350,12350,12350,0
20240117,145100,161712220,12350,12350,12350,12350,0
20240117,145000,161712220,12350,12350,12350,12350,6
20240117,144900,161638120,12350,12350,12350,12350,0
20240117,144800,161638120,12350,12350,12350,12350,0
20240117,144700,161638120,12350,12350,12350,12350,0
20240117,144600,161638120,12350,12350,12350,12350,183
20240117,144500,159378070,12350,12350,12350,12350,0
20240117,144400,159378070,12350,12350,12350,12350,10
20240117,144300,159254570,12350,12350,12350,12350,0
20240117,144200,159254570,12350,12350,12350,12350,48
20240117,144100,158661770,12350,12350,12350,12350,0
20240117,144000,158661770,12350,12350,12350,12350,300
20240117,143900,154956770,12350,12350,12350,12350,0
20240117,143800,154956770,12350,12350,12350,12350,1
20240117,143700,154944420,12350,12350,12350,12350,0
20240117,143600,154944420,12350,12350,12350,12350,0
20240117,143500,154944420,12350,12350,12350,12350,0
20240117,143400,154944420,12350,12350,12350,12350,0
20240117,143300,154944420,12350,12350,12350,12350,0
20240117,143200,154944420,12350,12350,12350,12350,0
20240117,143100,154944420,12350,12350,12350,12350,50
20240117,143000,154326920,12350,12350,12350,12350,0
20240117,142900,154326920,12350,12340,12350,12340,40
20240117,142800,153832930,12350,12350,12350,12350,57
20240117,142700,153128980,12320,12320,12320,12320,0
20240117,142600,153128980,12320,12320,12320,12320,0
20240117,142500,153128980,12320,12320,12320,12320,4
20240117,142400,153079700,12330,12330,12330,12330,38
20240117,142300,152611160,12360,12360,12360,12360,3
20240117,142200,152574080,12360,12360,12360,12360,0
20240117,142100,152574080,12360,12360,12360,12360,0
20240117,142000,152574080,12360,12360,12360,12360,0
20240117,141900,152574080,12360,12360,12360,12360,0
20240117,141800,152574080,12360,12360,12360,12360,0
20240117,141700,152574080,12360,12360,12360,12360,0
20240117,141600,152574080,12360,12360,12360,12360,0
20240117,141500,152574080,12360,12360,12360,12360,0
20240117,141400,152574080,12360,12360,12360,12360,0
20240117,141300,152574080,12360,12360,12360,12360,0
20240117,141200,152574080,12360,12360,12360,12360,0
20240117,141100,152574080,12360,12360,12360,12360,0
20240117,141000,152574080,12360,12360,12360,12360,0
20240117,140900,152574080,12360,12360,12360,12360,0
20240117,140800,152574080,12360,12360,12360,12360,500
20240117,140700,146394080,12330,12330,12330,12330,0
20240117,140600,146394080,12330,12330,12330,12330,1
20240117,140500,146381750,12340,12340,12340,12340,41
20240117,140400,145875810,12340,12340,12340,12340,41
20240117,140300,145369870,12340,12340,12340,12340,0
20240117,140200,145369870,12340,12340,12340,12340,1
20240117,140100,145357530,12310,12310,12310,12310,0
20240117,140000,145357530,12310,12310,12310,12310,0
20240117,135900,145357530,12310,12310,12310,12310,0
20240117,135800,145357530,12310,12310,12310,12310,0
20240117,135700,145357530,12310,12310,12310,12310,0
20240117,135600,145357530,12310,12310,12310,12310,47
20240117,135500,144778960,12310,12310,12310,12310,0
20240117,135400,144778960,12310,12310,12310,12310,0
20240117,135300,144778960,12310,12310,12310,12310,0
20240117,135200,144778960,12310,12310,12310,12310,152
20240117,135100,142907840,12310,12310,12310,12310,0
20240117,135000,142907840,12310,12310,12310,12310,0
20240117,134900,142907840,12310,12310,12310,12310,0
20240117,134800,142907840,12310,12310,12310,12310,0
20240117,134700,142907840,12310,12310,12310,12310,0
20240117,134600,142907840,12310,12310,12310,12310,80
20240117,134500,141923040,12360,12360,12360,12360,0
20240117,134400,141923040,12360,12360,12360,12360,0
20240117,134300,141923040,12360,12360,12360,12360,0
20240117,134200,141923040,12360,12360,12360,12360,0
20240117,134100,141923040,12360,12320,12360,12320,1000
20240117,134000,129576970,12310,12310,12310,12310,0
20240117,133900,129576970,12310,12310,12310,12310,0
20240117,133800,129576970,12310,12310,12310,12310,0
20240117,133700,129576970,12310,12310,12310,12310,185
20240117,133600,127299620,12320,12320,12330,12320,26
20240117,133500,126979290,12330,12330,12330,12330,45
20240117,133400,126424440,12330,12330,12330,12330,0
20240117,133300,126424440,12330,12330,12330,12330,0
20240117,133200,126424440,12330,12330,12330,12330,0
20240117,133100,126424440,12330,12330,12330,12330,6
20240117,133000,126350460,12330,12330,12330,12330,0
20240117,132900,126350460,12330,12330,12330,12330,0
20240117,132800,126350460,12330,12330,12330,12330,0
20240117,132700,126350460,12330,12330,12330,12330,71
20240117,132600,125475030,12330,12330,12330,12330,0
20240117,132500,125475030,12330,12330,12330,12330,54
20240117,132400,124809210,12330,12330,12330,12330,30
20240117,132300,124439310,12330,12330,12330,12330,100
20240117,132200,123206310,12340,12340,12340,12340,0
20240117,132100,123206310,12340,12340,12340,12340,50
20240117,132000,122589310,12340,12340,12340,12340,0
20240117,131900,122589310,12340,12340,12340,12340,0
20240117,131800,122589310,12340,12340,12340,12340,129
20240117,131700,120997450,12350,12350,12350,12350,0
20240117,131600,120997450,12350,12350,12350,12350,0
20240117,131500,120997450,12350,12350,12350,12350,0
20240117,131400,120997450,12350,12350,12350,12350,69
20240117,131300,120145300,12350,12350,12350,12350,0
20240117,131200,120145300,12350,12350,12350,12350,1
20240117,131100,120132950,12350,12350,12350,12350,0
20240117,131000,120132950,12350,12350,12350,12350,0
20240117,130900,120132950,12350,12350,12350,12350,0
20240117,130800,120132950,12350,12350,12350,12350,1
20240117,130700,120120600,12350,12350,12350,12350,0
20240117,130600,120120600,12350,12350,12350,12350,37
20240117,130500,119663650,12350,12350,12350,12350,0
20240117,130400,119663650,12350,12350,12350,12350,0
20240117,130300,119663650,12350,12350,12350,12350,3
20240117,130200,119626600,12330,12330,12330,12330,250
20240117,130100,116544100,12350,12350,12350,12350,50
20240117,130000,115926600,12340,12340,12340,12340,0
20240117,125900,115926600,12340,12340,12340,12340,0
20240117,125800,115926600,12340,12340,12340,12340,0
20240117,125700,115926600,12340,12340,12340,12340,0
20240117,125600,115926600,12340,12340,12340,12340,0
20240117,125500,115926600,12340,12340,12340,12340,28
20240117,125400,115581080,12330,12330,12330,12330,0
20240117,125300,115581080,12330,12330,12330,12330,0
20240117,125200,115581080,12330,12330,12330,12330,0
20240117,125100,115581080,12330,12330,12330,12330,0
20240117,125000,115581080,12330,12330,12330,12330,0
20240117,124900,115581080,12330,12330,12330,12330,0
20240117,124800,115581080,12330,12330,12330,12330,0
20240117,124700,115581080,12330,12330,12330,12330,0
20240117,124600,115581080,12330,12330,12330,12330,0
20240117,124500,115581080,12330,12330,12330,12330,0
20240117,124400,115581080,12330,12330,12330,12330,0
20240117,124300,115581080,12330,12330,12330,12330,0
20240117,124200,115581080,12330,12330,12330,12330,0
20240117,124100,115581080,12330,12330,12330,12330,0
20240117,124000,115581080,12330,12330,12330,12330,218
20240117,123900,112893140,12340,12340,12340,12340,1
20240117,123800,112880800,12340,12340,12340,12340,0
20240117,123700,112880800,12340,12340,12340,12340,0
20240117,123600,112880800,12340,12340,12340,12340,29
20240117,123500,112522940,12350,12350,12350,12350,0
20240117,123400,112522940,12350,12350,12350,12350,27
20240117,123300,112189490,12330,12330,12330,12330,0
20240117,123200,112189490,12330,12330,12330,12330,0
20240117,123100,112189490,12330,12330,12330,12330,1
20240117,123000,112177160,12340,12340,12340,12340,0
20240117,122900,112177160,12340,12340,12340,12340,0
20240117,122800,112177160,12340,12340,12340,12340,19
20240117,122700,111942700,12340,12340,12340,12340,0
20240117,122600,111942700,12340,12340,12340,12340,4
20240117,122500,111893340,12340,12340,12340,12340,30
20240117,122400,111523140,12340,12340,12340,12340,0
20240117,122300,111523140,12340,12330,12340,12330,70
20240117,122200,110659840,12330,12330,12330,12330,100
20240117,122100,109426840,12340,12340,12340,12340,31
20240117,122000,109044300,12340,12340,12340,12340,0
20240117,121900,109044300,12340,12340,12340,12340,0
20240117,121800,109044300,12340,12340,12340,12340,0
20240117,121700,109044300,12340,12340,12340,12340,0
20240117,121600,109044300,12340,12340,12340,12340,0
20240117,121500,109044300,12340,12340,12340,12340,0
20240117,121400,109044300,12340,12340,12340,12330,38
20240117,121300,108575730,12340,12340,12340,12340,1
20240117,121200,108563390,12340,12340,12340,12340,2
20240117,121100,108538710,12340,12340,12340,12340,2
20240117,121000,108514030,12340,12340,12340,12340,0
20240117,120900,108514030,12340,12340,12340,12340,0
20240117,120800,108514030,12340,12340,12340,12340,0
20240117,120700,108514030,12340,12340,12340,12340,0
20240117,120600,108514030,12340,12340,12340,12340,32
20240117,120500,108119150,12340,12340,12340,12340,0
20240117,120400,108119150,12340,12340,12340,12340,0
20240117,120300,108119150,12340,12340,12340,12340,0
20240117,120200,108119150,12340,12340,12340,12340,0
20240117,120100,108119150,12340,12340,12340,12340,0
20240117,120000,108119150,12340,12340,12340,12340,0
20240117,115900,108119150,12340,12340,12340,12340,0
20240117,115800,108119150,12340,12350,12350,12340,42
20240117,115700,107600680,12340,12340,12340,12340,0
20240117,115600,107600680,12340,12340,12340,12340,0
20240117,115500,107600680,12340,12340,12340,12340,1
20240117,115400,107588340,12350,12350,12350,12350,0
20240117,115300,107588340,12350,12350,12350,12350,0
20240117,115200,107588340,12350,12350,12350,12350,1
20240117,115100,107575990,12350,12350,12350,12350,201
20240117,115000,105093640,12350,12350,12350,12350,0
20240117,114900,105093640,12350,12360,12360,12350,895
20240117,114800,94034180,12370,12370,12370,12370,0
20240117,114700,94034180,12370,12370,12370,12370,1
20240117,114600,94021810,12370,12370,12370,12370,10
20240117,114500,93898110,12370,12370,12370,12370,19
20240117,114400,93663080,12370,12370,12370,12370,269
20240117,114300,90335550,12380,12380,12380,12380,0
20240117,114200,90335550,12380,12390,12390,12380,674
20240117,114100,81988900,12400,12400,12400,12400,1
20240117,114000,81976500,12390,12390,12390,12390,0
20240117,113900,81976500,12390,12390,12390,12390,0
20240117,113800,81976500,12390,12390,12390,12390,50
20240117,113700,81357000,12390,12390,12390,12390,0
20240117,113600,81357000,12390,12420,12420,12390,1282
20240117,113500,65458880,12440,12440,12440,12440,0
20240117,113400,65458880,12440,12440,12440,12440,0
20240117,113300,65458880,12440,12440,12440,12440,0
20240117,113200,65458880,12440,12440,12440,12440,0
20240117,113100,65458880,12440,12440,12440,12440,1
20240117,113000,65446440,12440,12440,12440,12440,0
20240117,112900,65446440,12440,12440,12440,12440,0
20240117,112800,65446440,12440,12440,12440,12440,0
20240117,112700,65446440,12440,12440,12440,12440,0
20240117,112600,65446440,12440,12430,12440,12430,10
20240117,112500,65322080,12450,12450,12450,12450,0
20240117,112400,65322080,12450,12450,12450,12450,0
20240117,112300,65322080,12450,12450,12450,12450,0
20240117,112200,65322080,12450,12450,12450,12450,0
20240117,112100,65322080,12450,12450,12450,12450,307
20240117,112000,61499930,12450,12450,12450,12450,0
20240117,111900,61499930,12450,12450,12450,12450,0
20240117,111800,61499930,12450,12450,12450,12450,53
20240117,111700,60840080,12450,12440,12450,12440,333
20240117,111600,56695870,12440,12440,12440,12440,11
20240117,111500,56559030,12420,12420,12420,12420,0
20240117,111400,56559030,12420,12420,12420,12420,0
20240117,111300,56559030,12420,12420,12420,12420,0
20240117,111200,56559030,12420,12420,12420,12420,0
20240117,111100,56559030,12420,12420,12420,12420,0
20240117,111000,56559030,12420,12420,12420,12420,0
20240117,110900,56559030,12420,12420,12420,12420,0
20240117,110800,56559030,12420,12420,12420,12420,0
20240117,110700,56559030,12420,12420,12420,12420,0
20240117,110600,56559030,12420,12420,12420,12420,0
20240117,110500,56559030,12420,12430,12430,12420,130
20240117,110400,54944110,12430,12430,12430,12430,4
20240117,110300,54894390,12440,12440,12440,12440,0
20240117,110200,54894390,12440,12440,12440,12440,0
20240117,110100,54894390,12440,12440,12440,12440,0
20240117,110000,54894390,12440,12440,12440,12440,0
20240117,105900,54894390,12440,12440,12440,12440,0
20240117,105800,54894390,12440,12440,12440,12440,30
20240117,105700,54521190,12440,12440,12440,12440,11
20240117,105600,54384350,12440,12440,12440,12440,0
20240117,105500,54384350,12440,12440,12440,12440,10
20240117,105400,54259950,12440,12440,12440,12440,44
20240117,105300,53712590,12440,12440,12440,12440,0
20240117,105200,53712590,12440,12440,12440,12440,0
20240117,105100,53712590,12440,12440,12440,12440,0
20240117,105000,53712590,12440,12440,12440,12440,146
20240117,104900,51896350,12440,12440,12440,12440,0
20240117,104800,51896350,12440,12440,12440,12440,0
20240117,104700,51896350,12440,12440,12440,12440,0
20240117,104600,51896350,12440,12440,12440,12440,9
20240117,104500,51784390,12440,12460,12460,12440,155
20240117,104400,49853870,12460,12460,12460,12460,0
20240117,104300,49853870,12460,12460,12460,12460,0
20240117,104200,49853870,12460,12460,12460,12460,0
20240117,104100,49853870,12460,12460,12460,12460,0
20240117,104000,49853870,12460,12460,12460,12460,1
20240117,103900,49841410,12460,12460,12460,12460,0
20240117,103800,49841410,12460,12440,12460,12440,2
20240117,103700,49816510,12430,12430,12430,12430,0
20240117,103600,49816510,12430,12430,12430,12430,0
20240117,103500,49816510,12430,12430,12430,12430,0
20240117,103400,49816510,12430,12430,12430,12430,0
20240117,103300,49816510,12430,12430,12430,12430,0
20240117,103200,49816510,12430,12430,12430,12430,0
20240117,103100,49816510,12430,12430,12430,12430,1
20240117,103000,49804080,12410,12410,12410,12410,0
20240117,102900,49804080,12410,12410,12410,12410,0
20240117,102800,49804080,12410,12410,12410,12410,0
20240117,102700,49804080,12410,12410,12410,12410,85
20240117,102600,48749230,12400,12400,12400,12400,0
20240117,102500,48749230,12400,12400,12400,12400,60
20240117,102400,48005230,12400,12400,12400,12400,0
20240117,102300,48005230,12400,12400,12400,12400,0
20240117,102200,48005230,12400,12400,12400,12400,8
20240117,102100,47906030,12410,12420,12420,12410,16
20240117,102000,47707420,12410,12410,12410,12410,0
20240117,101900,47707420,12410,12410,12410,12410,0
20240117,101800,47707420,12410,12410,12410,12410,0
20240117,101700,47707420,12410,12410,12410,12410,0
20240117,101600,47707420,12410,12410,12410,12410,0
20240117,101500,47707420,12410,12410,12410,12410,10
20240117,101400,47583320,12410,12410,12410,12410,0
20240117,101300,47583320,12410,12410,12410,12410,0
20240117,101200,47583320,12410,12410,12410,12410,77
20240117,101100,46627750,12410,12410,12410,12410,0
20240117,101000,46627750,12410,12410,12410,12410,0
20240117,100900,46627750,12410,12410,12410,12410,54
20240117,100800,45957610,12410,12410,12410,12410,0
20240117,100700,45957610,12410,12410,12410,12410,0
20240117,100600,45957610,12410,12400,12410,12400,194
20240117,100500,43551850,12390,12390,12390,12390,0
20240117,100400,43551850,12390,12390,12390,12390,0
20240117,100300,43551850,12390,12390,12390,12390,0
20240117,100200,43551850,12390,12390,12390,12390,63
20240117,100100,42771280,12410,12410,12410,12410,16
20240117,100000,42572720,12390,12390,12390,12390,0
20240117,095900,42572720,12390,12390,12390,12390,322
20240117,095800,38583140,12390,12400,12400,12390,455
20240117,095700,32942230,12400,12400,12400,12400,0
20240117,095600,32942230,12400,12400,12400,12400,7
20240117,095500,32855430,12400,12400,12400,12400,0
20240117,095400,32855430,12400,12400,12400,12400,0
20240117,095300,32855430,12400,12430,12430,12400,96
20240117,095200,31664130,12430,12430,12430,12430,0
20240117,095100,31664130,12430,12430,12430,12430,0
20240117,095000,31664130,12430,12430,12430,12430,0
20240117,094900,31664130,12430,12430,12430,12430,0
20240117,094800,31664130,12430,12430,12430,12430,0
20240117,094700,31664130,12430,12430,12430,12430,1
20240117,094600,31651700,12450,12450,12450,12450,1
20240117,094500,31639250,12460,12460,12460,12460,0
20240117,094400,31639250,12460,12460,12460,12460,514
20240117,094300,25234810,12460,12460,12460,12460,0
20240117,094200,25234810,12460,12460,12460,12460,0
20240117,094100,25234810,12460,12460,12460,12460,89
20240117,094000,24125870,12430,12430,12430,12430,7
20240117,093900,24038860,12440,12440,12440,12440,1
20240117,093800,24026420,12430,12430,12430,12430,0
20240117,093700,24026420,12430,12430,12430,12430,1
20240117,093600,24013990,12420,12420,12420,12420,1
20240117,093500,24001570,12420,12420,12420,12420,1
20240117,093400,23989150,12410,12410,12410,12410,0
20240117,093300,23989150,12410,12410,12410,12410,52
20240117,093200,23343830,12410,12410,12410,12410,0
20240117,093100,23343830,12410,12400,12410,12400,144
20240117,093000,21558210,12400,12400,12400,12400,0
20240117,092900,21558210,12400,12400,12400,12400,0
20240117,092800,21558210,12400,12400,12400,12400,7
20240117,092700,21471410,12380,12380,12380,12380,0
20240117,092600,21471410,12380,12380,12380,12380,0
20240117,092500,21471410,12380,12400,12400,12380,242
20240117,092400,18472020,12410,12400,12410,12400,105
20240117,092300,17169020,12400,12410,12410,12400,253
20240117,092200,14030360,12420,12420,12420,12420,0
20240117,092100,14030360,12420,12420,12420,12420,0
20240117,092000,14030360,12420,12430,12430,12420,215
20240117,091900,11358930,12440,12450,12450,12440,327
20240117,091800,7288850,12450,12460,12460,12450,8
20240117,091700,7189190,12500,12500,12500,12500,0
20240117,091600,7189190,12500,12500,12500,12500,0
20240117,091500,7189190,12500,12500,12500,12500,0
20240117,091400,7189190,12500,12470,12500,12470,501
20240117,091300,941690,12450,12450,12450,12450,0
20240117,091200,941690,12450,12450,12450,12450,0
20240117,091100,941690,12450,12450,12450,12450,0
20240117,091000,941690,12450,12460,12460,12450,7
20240117,090900,854530,12460,12570,12570,12460,4
20240117,090800,804560,12570,12570,12570,12570,0
20240117,090700,804560,12570,12570,12570,12570,0
20240117,090600,804560,12570,12570,12570,12570,1
20240117,090500,791990,12470,12470,12470,12470,0
20240117,090400,791990,12470,12470,12470,12470,0
20240117,090300,791990,12470,12470,12470,12470,0
20240117,090200,791990,12470,12470,12470,12470,0
20240117,090100,791990,12470,12580,12600,12470,24
20240117,090000,490620,12580,12580,12580,12580,39