KissMeData/089470/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,200000,20963840,4365,4365,4365,4365,367
20240116,195900,20963840,4365,4365,4365,4365,0
20240116,195800,20963840,4365,4365,4365,4365,0
20240116,195700,20963840,4365,4365,4365,4365,0
20240116,195600,20963840,4365,4365,4365,4365,0
20240116,195500,20963840,4365,4365,4365,4365,0
20240116,195400,20963840,4365,4365,4365,4365,0
20240116,195300,20963840,4365,4365,4365,4365,0
20240116,195200,20963840,4365,4365,4365,4365,0
20240116,195100,20963840,4365,4365,4365,4365,0
20240116,195000,20963840,4365,4365,4365,4365,0
20240116,194900,20963840,4365,4365,4365,4365,0
20240116,194800,20963840,4365,4365,4365,4365,0
20240116,194700,20963840,4365,4365,4365,4365,0
20240116,194600,20963840,4365,4365,4365,4365,0
20240116,194500,20963840,4365,4365,4365,4365,0
20240116,194400,20963840,4365,4365,4365,4365,0
20240116,194300,20963840,4365,4365,4365,4365,0
20240116,194200,20963840,4365,4365,4365,4365,0
20240116,194100,20963840,4365,4365,4365,4365,0
20240116,194000,20963840,4365,4365,4365,4365,0
20240116,193900,20963840,4365,4365,4365,4365,0
20240116,193800,20963840,4365,4365,4365,4365,0
20240116,193700,20963840,4365,4365,4365,4365,0
20240116,193600,20963840,4365,4365,4365,4365,0
20240116,193500,20963840,4365,4365,4365,4365,0
20240116,193400,20963840,4365,4365,4365,4365,0
20240116,193300,20963840,4365,4365,4365,4365,0
20240116,193200,20963840,4365,4365,4365,4365,0
20240116,193100,20963840,4365,4365,4365,4365,0
20240116,193000,20963840,4365,4365,4365,4365,367
20240116,192900,20963840,4365,4365,4365,4365,0
20240116,192800,20963840,4365,4365,4365,4365,0
20240116,192700,20963840,4365,4365,4365,4365,0
20240116,192600,20963840,4365,4365,4365,4365,0
20240116,192500,20963840,4365,4365,4365,4365,0
20240116,192400,20963840,4365,4365,4365,4365,0
20240116,192300,20963840,4365,4365,4365,4365,0
20240116,192200,20963840,4365,4365,4365,4365,0
20240116,192100,20963840,4365,4365,4365,4365,0
20240116,192000,20963840,4365,4365,4365,4365,0
20240116,191900,20963840,4365,4365,4365,4365,0
20240116,191800,20963840,4365,4365,4365,4365,0
20240116,191700,20963840,4365,4365,4365,4365,0
20240116,191600,20963840,4365,4365,4365,4365,0
20240116,191500,20963840,4365,4365,4365,4365,0
20240116,191400,20963840,4365,4365,4365,4365,0
20240116,191300,20963840,4365,4365,4365,4365,0
20240116,191200,20963840,4365,4365,4365,4365,0
20240116,191100,20963840,4365,4365,4365,4365,0
20240116,191000,20963840,4365,4365,4365,4365,0
20240116,190900,20963840,4365,4365,4365,4365,0
20240116,190800,20963840,4365,4365,4365,4365,0
20240116,190700,20963840,4365,4365,4365,4365,0
20240116,190600,20963840,4365,4365,4365,4365,0
20240116,190500,20963840,4365,4365,4365,4365,0
20240116,190400,20963840,4365,4365,4365,4365,0
20240116,190300,20963840,4365,4365,4365,4365,0
20240116,190200,20963840,4365,4365,4365,4365,0
20240116,190100,20963840,4365,4365,4365,4365,0
20240116,190000,20963840,4365,4365,4365,4365,367
20240116,185900,20963840,4365,4365,4365,4365,0
20240116,185800,20963840,4365,4365,4365,4365,0
20240116,185700,20963840,4365,4365,4365,4365,0
20240116,185600,20963840,4365,4365,4365,4365,0
20240116,185500,20963840,4365,4365,4365,4365,0
20240116,185400,20963840,4365,4365,4365,4365,0
20240116,185300,20963840,4365,4365,4365,4365,0
20240116,185200,20963840,4365,4365,4365,4365,0
20240116,185100,20963840,4365,4365,4365,4365,0
20240116,185000,20963840,4365,4365,4365,4365,0
20240116,184900,20963840,4365,4365,4365,4365,0
20240116,184800,20963840,4365,4365,4365,4365,0
20240116,184700,20963840,4365,4365,4365,4365,0
20240116,184600,20963840,4365,4365,4365,4365,0
20240116,184500,20963840,4365,4365,4365,4365,0
20240116,184400,20963840,4365,4365,4365,4365,0
20240116,184300,20963840,4365,4365,4365,4365,0
20240116,184200,20963840,4365,4365,4365,4365,0
20240116,184100,20963840,4365,4365,4365,4365,0
20240116,184000,20963840,4365,4365,4365,4365,0
20240116,183900,20963840,4365,4365,4365,4365,0
20240116,183800,20963840,4365,4365,4365,4365,0
20240116,183700,20963840,4365,4365,4365,4365,0
20240116,183600,20963840,4365,4365,4365,4365,0
20240116,183500,20963840,4365,4365,4365,4365,0
20240116,183400,20963840,4365,4365,4365,4365,0
20240116,183300,20963840,4365,4365,4365,4365,0
20240116,183200,20963840,4365,4365,4365,4365,0
20240116,183100,20963840,4365,4365,4365,4365,0
20240116,183000,20963840,4365,4365,4365,4365,367
20240116,182900,20963840,4365,4365,4365,4365,0
20240116,182800,20963840,4365,4365,4365,4365,0
20240116,182700,20963840,4365,4365,4365,4365,0
20240116,182600,20963840,4365,4365,4365,4365,0
20240116,182500,20963840,4365,4365,4365,4365,0
20240116,182400,20963840,4365,4365,4365,4365,0
20240116,182300,20963840,4365,4365,4365,4365,0
20240116,182200,20963840,4365,4365,4365,4365,0
20240116,182100,20963840,4365,4365,4365,4365,0
20240116,182000,20963840,4365,4365,4365,4365,0
20240116,181900,20963840,4365,4365,4365,4365,0
20240116,181800,20963840,4365,4365,4365,4365,0
20240116,181700,20963840,4365,4365,4365,4365,0
20240116,181600,20963840,4365,4365,4365,4365,0
20240116,181500,20963840,4365,4365,4365,4365,0
20240116,181400,20963840,4365,4365,4365,4365,0
20240116,181300,20963840,4365,4365,4365,4365,0
20240116,181200,20963840,4365,4365,4365,4365,0
20240116,181100,20963840,4365,4365,4365,4365,0
20240116,181000,20963840,4365,4365,4365,4365,0
20240116,180900,20963840,4365,4365,4365,4365,0
20240116,180800,20963840,4365,4365,4365,4365,0
20240116,180700,20963840,4365,4365,4365,4365,0
20240116,180600,20963840,4365,4365,4365,4365,0
20240116,180500,20963840,4365,4365,4365,4365,0
20240116,180400,20963840,4365,4365,4365,4365,0
20240116,180300,20963840,4365,4365,4365,4365,0
20240116,180200,20963840,4365,4365,4365,4365,0
20240116,180100,20963840,4365,4365,4365,4365,0
20240116,180000,20963840,4365,4365,4365,4365,367
20240116,175900,20963840,4365,4365,4365,4365,0
20240116,175800,20963840,4365,4365,4365,4365,0
20240116,175700,20963840,4365,4365,4365,4365,0
20240116,175600,20963840,4365,4365,4365,4365,0
20240116,175500,20963840,4365,4365,4365,4365,0
20240116,175400,20963840,4365,4365,4365,4365,0
20240116,175300,20963840,4365,4365,4365,4365,0
20240116,175200,20963840,4365,4365,4365,4365,0
20240116,175100,20963840,4365,4365,4365,4365,0
20240116,175000,20963840,4365,4365,4365,4365,0
20240116,174900,20963840,4365,4365,4365,4365,0
20240116,174800,20963840,4365,4365,4365,4365,0
20240116,174700,20963840,4365,4365,4365,4365,0
20240116,174600,20963840,4365,4365,4365,4365,0
20240116,174500,20963840,4365,4365,4365,4365,0
20240116,174400,20963840,4365,4365,4365,4365,0
20240116,174300,20963840,4365,4365,4365,4365,0
20240116,174200,20963840,4365,4365,4365,4365,0
20240116,174100,20963840,4365,4365,4365,4365,0
20240116,174000,20963840,4365,4365,4365,4365,0
20240116,173900,20963840,4365,4365,4365,4365,0
20240116,173800,20963840,4365,4365,4365,4365,0
20240116,173700,20963840,4365,4365,4365,4365,0
20240116,173600,20963840,4365,4365,4365,4365,0
20240116,173500,20963840,4365,4365,4365,4365,0
20240116,173400,20963840,4365,4365,4365,4365,0
20240116,173300,20963840,4365,4365,4365,4365,0
20240116,173200,20963840,4365,4365,4365,4365,0
20240116,173100,20963840,4365,4365,4365,4365,0
20240116,173000,20963840,4365,4365,4365,4365,367
20240116,172900,20963840,4365,4365,4365,4365,0
20240116,172800,20963840,4365,4365,4365,4365,0
20240116,172700,20963840,4365,4365,4365,4365,0
20240116,172600,20963840,4365,4365,4365,4365,0
20240116,172500,20963840,4365,4365,4365,4365,0
20240116,172400,20963840,4365,4365,4365,4365,0
20240116,172300,20963840,4365,4365,4365,4365,0
20240116,172200,20963840,4365,4365,4365,4365,0
20240116,172100,20963840,4365,4365,4365,4365,0
20240116,172000,20963840,4365,4365,4365,4365,0
20240116,171900,20963840,4365,4365,4365,4365,0
20240116,171800,20963840,4365,4365,4365,4365,0
20240116,171700,20963840,4365,4365,4365,4365,0
20240116,171600,20963840,4365,4365,4365,4365,0
20240116,171500,20963840,4365,4365,4365,4365,0
20240116,171400,20963840,4365,4365,4365,4365,0
20240116,171300,20963840,4365,4365,4365,4365,0
20240116,171200,20963840,4365,4365,4365,4365,0
20240116,171100,20963840,4365,4365,4365,4365,0
20240116,171000,20963840,4365,4365,4365,4365,0
20240116,170900,20963840,4365,4365,4365,4365,0
20240116,170800,20963840,4365,4365,4365,4365,0
20240116,170700,20963840,4365,4365,4365,4365,0
20240116,170600,20963840,4365,4365,4365,4365,0
20240116,170500,20963840,4365,4365,4365,4365,0
20240116,170400,20963840,4365,4365,4365,4365,0
20240116,170300,20963840,4365,4365,4365,4365,0
20240116,170200,20963840,4365,4365,4365,4365,0
20240116,170100,20963840,4365,4365,4365,4365,0
20240116,170000,20963840,4365,4365,4365,4365,367
20240116,165900,20963840,4365,4365,4365,4365,0
20240116,165800,20963840,4365,4365,4365,4365,0
20240116,165700,20963840,4365,4365,4365,4365,0
20240116,165600,20963840,4365,4365,4365,4365,0
20240116,165500,20963840,4365,4365,4365,4365,0
20240116,165400,20963840,4365,4365,4365,4365,0
20240116,165300,20963840,4365,4365,4365,4365,0
20240116,165200,20963840,4365,4365,4365,4365,0
20240116,165100,20963840,4365,4365,4365,4365,0
20240116,165000,20963840,4365,4365,4365,4365,0
20240116,164900,20963840,4365,4365,4365,4365,0
20240116,164800,20963840,4365,4365,4365,4365,0
20240116,164700,20963840,4365,4365,4365,4365,0
20240116,164600,20963840,4365,4365,4365,4365,0
20240116,164500,20963840,4365,4365,4365,4365,0
20240116,164400,20963840,4365,4365,4365,4365,0
20240116,164300,20963840,4365,4365,4365,4365,0
20240116,164200,20963840,4365,4365,4365,4365,0
20240116,164100,20963840,4365,4365,4365,4365,0
20240116,164000,20963840,4365,4365,4365,4365,0
20240116,163900,20963840,4365,4365,4365,4365,0
20240116,163800,20963840,4365,4365,4365,4365,0
20240116,163700,20963840,4365,4365,4365,4365,0
20240116,163600,20963840,4365,4365,4365,4365,0
20240116,163500,20963840,4365,4365,4365,4365,0
20240116,163400,20963840,4365,4365,4365,4365,0
20240116,163300,20963840,4365,4365,4365,4365,0
20240116,163200,20963840,4365,4365,4365,4365,0
20240116,163100,20963840,4365,4365,4365,4365,0
20240116,163000,20963840,4365,4365,4365,4365,367
20240116,162900,20963840,4365,4365,4365,4365,0
20240116,162800,20963840,4365,4365,4365,4365,0
20240116,162700,20963840,4365,4365,4365,4365,0
20240116,162600,20963840,4365,4365,4365,4365,0
20240116,162500,20963840,4365,4365,4365,4365,0
20240116,162400,20963840,4365,4365,4365,4365,0
20240116,162300,20963840,4365,4365,4365,4365,0
20240116,162200,20963840,4365,4365,4365,4365,0
20240116,162100,20963840,4365,4365,4365,4365,0
20240116,162000,20963840,4365,4365,4365,4365,0
20240116,161900,20963840,4365,4365,4365,4365,0
20240116,161800,20963840,4365,4365,4365,4365,0
20240116,161700,20963840,4365,4365,4365,4365,0
20240116,161600,20963840,4365,4365,4365,4365,0
20240116,161500,20963840,4365,4365,4365,4365,0
20240116,161400,20963840,4365,4365,4365,4365,0
20240116,161300,20963840,4365,4365,4365,4365,0
20240116,161200,20963840,4365,4365,4365,4365,0
20240116,161100,20963840,4365,4365,4365,4365,0
20240116,161000,20963840,4365,4365,4365,4365,0
20240116,160900,20963840,4365,4365,4365,4365,0
20240116,160800,20963840,4365,4365,4365,4365,0
20240116,160700,20963840,4365,4365,4365,4365,0
20240116,160600,20963840,4365,4365,4365,4365,0
20240116,160500,20963840,4365,4365,4365,4365,0
20240116,160400,20963840,4365,4365,4365,4365,0
20240116,160300,20963840,4365,4365,4365,4365,0
20240116,160200,20963840,4365,4365,4365,4365,0
20240116,160100,20963840,4365,4365,4365,4365,0
20240116,160000,20963840,4365,4365,4365,4365,367
20240116,155900,20963840,4365,4365,4365,4365,0
20240116,155800,20963840,4365,4365,4365,4365,0
20240116,155700,20963840,4365,4365,4365,4365,0
20240116,155600,20963840,4365,4365,4365,4365,0
20240116,155500,20963840,4365,4365,4365,4365,0
20240116,155400,20963840,4365,4365,4365,4365,0
20240116,155300,20963840,4365,4365,4365,4365,0
20240116,155200,20963840,4365,4365,4365,4365,0
20240116,155100,20963840,4365,4365,4365,4365,0
20240116,155000,20963840,4365,4365,4365,4365,0
20240116,154900,20963840,4365,4365,4365,4365,0
20240116,154800,20963840,4365,4365,4365,4365,0
20240116,154700,20963840,4365,4365,4365,4365,0
20240116,154600,20963840,4365,4365,4365,4365,0
20240116,154500,20963840,4365,4365,4365,4365,0
20240116,154400,20963840,4365,4365,4365,4365,0
20240116,154300,20963840,4365,4365,4365,4365,0
20240116,154200,20963840,4365,4365,4365,4365,0
20240116,154100,20963840,4365,4365,4365,4365,0
20240116,154000,20963840,4365,4365,4365,4365,0
20240116,153900,20963840,4365,4365,4365,4365,0
20240116,153800,20963840,4365,4365,4365,4365,0
20240116,153700,20963840,4365,4365,4365,4365,0
20240116,153600,20963840,4365,4365,4365,4365,0
20240116,153500,20963840,4365,4365,4365,4365,0
20240116,153400,20963840,4365,4365,4365,4365,0
20240116,153300,20963840,4365,4365,4365,4365,0
20240116,153200,20963840,4365,4365,4365,4365,0
20240116,153100,20963840,4365,4365,4365,4365,0
20240116,153000,20963840,4365,4365,4365,4365,734
20240116,152900,19361885,4365,4365,4365,4365,0
20240116,152800,19361885,4365,4365,4365,4365,0
20240116,152700,19361885,4365,4365,4365,4365,0
20240116,152600,19361885,4365,4365,4365,4365,0
20240116,152500,19361885,4365,4365,4365,4365,0
20240116,152400,19361885,4365,4365,4365,4365,0
20240116,152300,19361885,4365,4365,4365,4365,0
20240116,152200,19361885,4365,4365,4365,4365,0
20240116,152100,19361885,4365,4365,4365,4365,0
20240116,152000,19361885,4365,4365,4365,4365,0
20240116,151900,19361885,4365,4360,4365,4360,137
20240116,151800,18764310,4365,4365,4365,4360,32
20240116,151700,18624680,4365,4365,4365,4365,0
20240116,151600,18624680,4365,4360,4365,4360,35
20240116,151500,18472050,4365,4365,4365,4365,1
20240116,151400,18467685,4365,4365,4365,4365,6
20240116,151300,18441495,4365,4365,4365,4365,3
20240116,151200,18428400,4365,4365,4365,4365,7
20240116,151100,18397845,4365,4365,4365,4360,12
20240116,151000,18345505,4365,4365,4365,4365,0
20240116,150900,18345505,4365,4365,4365,4365,0
20240116,150800,18345505,4365,4365,4365,4365,11
20240116,150700,18297490,4360,4360,4360,4360,100
20240116,150600,17861490,4365,4365,4365,4365,0
20240116,150500,17861490,4365,4365,4365,4365,0
20240116,150400,17861490,4365,4365,4365,4365,0
20240116,150300,17861490,4365,4365,4365,4365,0
20240116,150200,17861490,4365,4365,4365,4365,0
20240116,150100,17861490,4365,4360,4365,4360,66
20240116,150000,17573695,4360,4360,4360,4360,0
20240116,145900,17573695,4360,4360,4360,4360,23
20240116,145800,17473415,4360,4360,4360,4360,0
20240116,145700,17473415,4360,4360,4360,4360,1
20240116,145600,17469055,4365,4365,4365,4365,0
20240116,145500,17469055,4365,4360,4365,4360,9
20240116,145400,17429810,4365,4365,4365,4365,10
20240116,145300,17386160,4365,4365,4365,4365,0
20240116,145200,17386160,4365,4365,4365,4365,0
20240116,145100,17386160,4365,4360,4365,4360,2
20240116,145000,17377435,4360,4360,4360,4355,75
20240116,144900,17050590,4365,4365,4365,4365,0
20240116,144800,17050590,4365,4365,4365,4365,1
20240116,144700,17046225,4360,4360,4360,4360,0
20240116,144600,17046225,4360,4360,4360,4360,0
20240116,144500,17046225,4360,4360,4360,4360,0
20240116,144400,17046225,4360,4360,4360,4360,0
20240116,144300,17046225,4360,4365,4365,4360,37
20240116,144200,16884880,4360,4360,4360,4360,0
20240116,144100,16884880,4360,4360,4360,4360,0
20240116,144000,16884880,4360,4360,4360,4360,0
20240116,143900,16884880,4360,4360,4360,4360,0
20240116,143800,16884880,4360,4360,4360,4360,0
20240116,143700,16884880,4360,4360,4360,4360,0
20240116,143600,16884880,4360,4360,4360,4360,0
20240116,143500,16884880,4360,4360,4360,4360,14
20240116,143400,16823840,4360,4360,4360,4360,0
20240116,143300,16823840,4360,4360,4360,4360,0
20240116,143200,16823840,4360,4360,4360,4360,115
20240116,143100,16322440,4365,4365,4365,4365,1
20240116,143000,16318075,4365,4365,4365,4365,0
20240116,142900,16318075,4365,4365,4365,4365,1
20240116,142800,16313710,4365,4365,4365,4365,1
20240116,142700,16309345,4365,4365,4365,4365,0
20240116,142600,16309345,4365,4365,4365,4365,1
20240116,142500,16304980,4365,4365,4365,4365,0
20240116,142400,16304980,4365,4365,4365,4365,1
20240116,142300,16300615,4365,4365,4365,4365,10
20240116,142200,16256965,4365,4365,4365,4365,0
20240116,142100,16256965,4365,4365,4365,4365,0
20240116,142000,16256965,4365,4365,4365,4365,0
20240116,141900,16256965,4365,4365,4365,4365,0
20240116,141800,16256965,4365,4365,4365,4365,0
20240116,141700,16256965,4365,4365,4365,4365,0
20240116,141600,16256965,4365,4365,4365,4365,1
20240116,141500,16252600,4365,4365,4365,4365,1
20240116,141400,16248235,4365,4365,4365,4365,0
20240116,141300,16248235,4365,4365,4365,4365,0
20240116,141200,16248235,4365,4365,4365,4365,0
20240116,141100,16248235,4365,4365,4365,4365,0
20240116,141000,16248235,4365,4365,4365,4365,0
20240116,140900,16248235,4365,4360,4365,4360,5
20240116,140800,16226430,4365,4365,4365,4365,0
20240116,140700,16226430,4365,4365,4365,4365,0
20240116,140600,16226430,4365,4365,4365,4365,0
20240116,140500,16226430,4365,4365,4365,4365,0
20240116,140400,16226430,4365,4365,4365,4365,0
20240116,140300,16226430,4365,4365,4365,4365,0
20240116,140200,16226430,4365,4365,4365,4365,0
20240116,140100,16226430,4365,4365,4365,4365,1
20240116,140000,16222065,4360,4360,4365,4360,8
20240116,135900,16187175,4365,4365,4365,4365,0
20240116,135800,16187175,4365,4365,4365,4365,0
20240116,135700,16187175,4365,4365,4365,4365,0
20240116,135600,16187175,4365,4365,4365,4365,0
20240116,135500,16187175,4365,4365,4365,4365,0
20240116,135400,16187175,4365,4360,4365,4360,8
20240116,135300,16152285,4360,4360,4360,4360,6
20240116,135200,16126125,4365,4360,4365,4360,131
20240116,135100,15554900,4360,4360,4360,4360,0
20240116,135000,15554900,4360,4360,4360,4355,119
20240116,134900,15036185,4365,4365,4365,4365,0
20240116,134800,15036185,4365,4365,4365,4365,2
20240116,134700,15027455,4365,4365,4365,4365,0
20240116,134600,15027455,4365,4365,4365,4365,0
20240116,134500,15027455,4365,4365,4365,4365,3
20240116,134400,15014360,4365,4365,4365,4365,0
20240116,134300,15014360,4365,4365,4365,4365,5
20240116,134200,14992535,4365,4365,4365,4365,0
20240116,134100,14992535,4365,4365,4365,4365,0
20240116,134000,14992535,4365,4365,4365,4365,0
20240116,133900,14992535,4365,4365,4365,4365,0
20240116,133800,14992535,4365,4365,4365,4365,0
20240116,133700,14992535,4365,4365,4365,4365,0
20240116,133600,14992535,4365,4365,4365,4365,0
20240116,133500,14992535,4365,4365,4365,4365,0
20240116,133400,14992535,4365,4365,4365,4365,0
20240116,133300,14992535,4365,4365,4365,4365,0
20240116,133200,14992535,4365,4365,4365,4365,0
20240116,133100,14992535,4365,4365,4365,4365,0
20240116,133000,14992535,4365,4365,4365,4365,1
20240116,132900,14988170,4365,4365,4365,4365,0
20240116,132800,14988170,4365,4365,4365,4365,0
20240116,132700,14988170,4365,4365,4365,4365,0
20240116,132600,14988170,4365,4365,4365,4365,0
20240116,132500,14988170,4365,4365,4365,4365,0
20240116,132400,14988170,4365,4365,4365,4365,0
20240116,132300,14988170,4365,4365,4365,4365,0
20240116,132200,14988170,4365,4365,4365,4365,0
20240116,132100,14988170,4365,4365,4365,4365,0
20240116,132000,14988170,4365,4365,4365,4365,5
20240116,131900,14966345,4360,4360,4360,4360,0
20240116,131800,14966345,4360,4360,4360,4360,0
20240116,131700,14966345,4360,4360,4360,4360,0
20240116,131600,14966345,4360,4360,4360,4360,17
20240116,131500,14892225,4365,4365,4365,4365,3
20240116,131400,14879130,4365,4365,4365,4365,1
20240116,131300,14874765,4365,4365,4365,4365,2
20240116,131200,14866035,4365,4365,4365,4360,118
20240116,131100,14351115,4365,4365,4365,4365,2
20240116,131000,14342385,4365,4365,4365,4365,0
20240116,130900,14342385,4365,4365,4365,4365,2
20240116,130800,14333655,4365,4360,4365,4360,314
20240116,130700,12964455,4360,4360,4360,4360,0
20240116,130600,12964455,4360,4360,4360,4360,2
20240116,130500,12955735,4360,4360,4360,4360,0
20240116,130400,12955735,4360,4360,4360,4360,97
20240116,130300,12532815,4360,4360,4360,4360,2
20240116,130200,12524095,4360,4360,4360,4360,26
20240116,130100,12410735,4360,4360,4360,4360,0
20240116,130000,12410735,4360,4360,4360,4360,0
20240116,125900,12410735,4360,4360,4360,4360,2
20240116,125800,12402015,4360,4360,4360,4360,0
20240116,125700,12402015,4360,4360,4360,4360,0
20240116,125600,12402015,4360,4360,4360,4360,2
20240116,125500,12393295,4360,4360,4360,4360,0
20240116,125400,12393295,4360,4360,4360,4360,3
20240116,125300,12380215,4360,4360,4360,4360,0
20240116,125200,12380215,4360,4360,4360,4360,2
20240116,125100,12371495,4360,4360,4360,4360,0
20240116,125000,12371495,4360,4360,4360,4360,0
20240116,124900,12371495,4360,4360,4360,4360,2
20240116,124800,12362775,4360,4360,4360,4360,0
20240116,124700,12362775,4360,4360,4360,4360,0
20240116,124600,12362775,4360,4360,4360,4360,2
20240116,124500,12354055,4360,4360,4360,4360,0
20240116,124400,12354055,4360,4360,4360,4360,0
20240116,124300,12354055,4360,4360,4360,4360,2
20240116,124200,12345335,4360,4360,4360,4360,0
20240116,124100,12345335,4360,4360,4360,4360,0
20240116,124000,12345335,4360,4360,4360,4360,2
20240116,123900,12336615,4360,4360,4360,4360,0
20240116,123800,12336615,4360,4360,4360,4360,0
20240116,123700,12336615,4360,4360,4360,4360,0
20240116,123600,12336615,4360,4360,4360,4360,5
20240116,123500,12314815,4360,4360,4360,4360,0
20240116,123400,12314815,4360,4360,4360,4360,0
20240116,123300,12314815,4360,4360,4360,4360,0
20240116,123200,12314815,4360,4360,4360,4360,0
20240116,123100,12314815,4360,4360,4360,4360,0
20240116,123000,12314815,4360,4360,4360,4360,0
20240116,122900,12314815,4360,4360,4360,4360,0
20240116,122800,12314815,4360,4360,4360,4360,0
20240116,122700,12314815,4360,4360,4360,4360,0
20240116,122600,12314815,4360,4360,4360,4360,1
20240116,122500,12310455,4360,4360,4360,4360,0
20240116,122400,12310455,4360,4360,4360,4360,0
20240116,122300,12310455,4360,4360,4360,4360,0
20240116,122200,12310455,4360,4360,4360,4360,0
20240116,122100,12310455,4360,4360,4360,4360,0
20240116,122000,12310455,4360,4360,4360,4360,0
20240116,121900,12310455,4360,4360,4360,4360,0
20240116,121800,12310455,4360,4360,4360,4360,0
20240116,121700,12310455,4360,4360,4360,4360,0
20240116,121600,12310455,4360,4360,4360,4360,5
20240116,121500,12288655,4360,4355,4360,4355,11
20240116,121400,12240745,4360,4360,4365,4360,58
20240116,121300,11987840,4365,4360,4365,4360,3
20240116,121200,11974755,4360,4360,4365,4360,68
20240116,121100,11678260,4365,4365,4365,4365,2
20240116,121000,11669530,4365,4365,4365,4365,0
20240116,120900,11669530,4365,4365,4365,4365,3
20240116,120800,11656435,4365,4360,4365,4360,285
20240116,120700,10413105,4360,4360,4360,4360,6
20240116,120600,10386945,4360,4360,4360,4360,1
20240116,120500,10382585,4360,4360,4360,4360,4
20240116,120400,10365145,4360,4360,4360,4360,2
20240116,120300,10356425,4360,4360,4360,4360,0
20240116,120200,10356425,4360,4360,4360,4360,0
20240116,120100,10356425,4360,4360,4360,4360,0
20240116,120000,10356425,4360,4360,4360,4360,2
20240116,115900,10347705,4360,4360,4360,4360,0
20240116,115800,10347705,4360,4360,4360,4360,3
20240116,115700,10334625,4360,4360,4360,4360,1
20240116,115600,10330265,4360,4360,4360,4360,2
20240116,115500,10321545,4360,4360,4360,4360,0
20240116,115400,10321545,4360,4360,4360,4360,0
20240116,115300,10321545,4360,4360,4360,4360,0
20240116,115200,10321545,4360,4360,4360,4360,1
20240116,115100,10317185,4360,4360,4360,4360,4
20240116,115000,10299745,4360,4360,4360,4360,0
20240116,114900,10299745,4360,4360,4360,4360,0
20240116,114800,10299745,4360,4360,4360,4360,0
20240116,114700,10299745,4360,4360,4360,4360,2
20240116,114600,10291025,4360,4360,4360,4360,0
20240116,114500,10291025,4360,4360,4360,4360,0
20240116,114400,10291025,4360,4360,4360,4360,0
20240116,114300,10291025,4360,4360,4360,4360,3
20240116,114200,10277945,4360,4360,4360,4360,0
20240116,114100,10277945,4360,4360,4360,4360,1
20240116,114000,10273585,4360,4360,4360,4360,0
20240116,113900,10273585,4360,4360,4360,4360,0
20240116,113800,10273585,4360,4360,4360,4360,0
20240116,113700,10273585,4360,4360,4360,4360,3
20240116,113600,10260505,4360,4360,4360,4360,0
20240116,113500,10260505,4360,4360,4360,4360,0
20240116,113400,10260505,4360,4360,4360,4360,0
20240116,113300,10260505,4360,4360,4360,4360,3
20240116,113200,10247425,4360,4360,4360,4360,32
20240116,113100,10107905,4360,4360,4360,4360,0
20240116,113000,10107905,4360,4360,4360,4360,0
20240116,112900,10107905,4360,4360,4360,4360,0
20240116,112800,10107905,4360,4360,4360,4360,3
20240116,112700,10094825,4360,4360,4360,4360,0
20240116,112600,10094825,4360,4360,4360,4360,0
20240116,112500,10094825,4360,4360,4360,4360,0
20240116,112400,10094825,4360,4360,4360,4360,3
20240116,112300,10081745,4360,4360,4360,4360,0
20240116,112200,10081745,4360,4360,4360,4360,0
20240116,112100,10081745,4360,4360,4360,4360,0
20240116,112000,10081745,4360,4360,4360,4360,0
20240116,111900,10081745,4360,4360,4360,4360,0
20240116,111800,10081745,4360,4360,4360,4360,3
20240116,111700,10068665,4360,4360,4360,4360,0
20240116,111600,10068665,4360,4360,4360,4360,0
20240116,111500,10068665,4360,4360,4360,4360,0
20240116,111400,10068665,4360,4360,4360,4360,0
20240116,111300,10068665,4360,4360,4360,4360,0
20240116,111200,10068665,4360,4360,4360,4360,3
20240116,111100,10055585,4360,4360,4360,4360,0
20240116,111000,10055585,4360,4360,4360,4360,2
20240116,110900,10046865,4360,4360,4360,4360,3
20240116,110800,10033785,4360,4360,4360,4360,3
20240116,110700,10020705,4360,4360,4360,4360,2
20240116,110600,10011985,4360,4360,4360,4360,0
20240116,110500,10011985,4360,4350,4360,4350,161
20240116,110400,9311475,4360,4360,4360,4360,0
20240116,110300,9311475,4360,4360,4360,4360,1
20240116,110200,9307115,4360,4360,4360,4360,0
20240116,110100,9307115,4360,4360,4360,4360,0
20240116,110000,9307115,4360,4360,4360,4360,3
20240116,105900,9294035,4360,4360,4360,4360,2
20240116,105800,9285315,4360,4360,4360,4360,0
20240116,105700,9285315,4360,4350,4360,4350,25
20240116,105600,9176525,4340,4340,4340,4340,10
20240116,105500,9133125,4340,4340,4340,4340,0
20240116,105400,9133125,4340,4340,4340,4340,0
20240116,105300,9133125,4340,4335,4340,4335,140
20240116,105200,8526135,4335,4335,4335,4335,1
20240116,105100,8521800,4335,4335,4335,4335,0
20240116,105000,8521800,4335,4335,4335,4335,0
20240116,104900,8521800,4335,4335,4335,4335,3
20240116,104800,8508795,4335,4335,4335,4335,0
20240116,104700,8508795,4335,4335,4335,4335,3
20240116,104600,8495790,4335,4335,4335,4335,0
20240116,104500,8495790,4335,4335,4335,4335,0
20240116,104400,8495790,4335,4335,4335,4335,0
20240116,104300,8495790,4335,4335,4335,4335,5
20240116,104200,8474115,4335,4330,4335,4330,22
20240116,104100,8378835,4330,4335,4335,4330,20
20240116,104000,8292225,4335,4330,4335,4330,112
20240116,103900,7807205,4335,4335,4335,4335,2
20240116,103800,7798535,4335,4335,4335,4335,0
20240116,103700,7798535,4335,4335,4335,4335,2
20240116,103600,7789865,4335,4335,4335,4335,0
20240116,103500,7789865,4335,4335,4335,4335,3
20240116,103400,7776860,4335,4335,4335,4335,0
20240116,103300,7776860,4335,4335,4335,4335,0
20240116,103200,7776860,4335,4335,4335,4335,0
20240116,103100,7776860,4335,4335,4335,4335,0
20240116,103000,7776860,4335,4335,4335,4335,0
20240116,102900,7776860,4335,4335,4335,4335,3
20240116,102800,7763855,4335,4335,4335,4335,1
20240116,102700,7759520,4335,4320,4335,4320,40
20240116,102600,7586660,4325,4325,4325,4325,42
20240116,102500,7405010,4330,4330,4330,4330,3
20240116,102400,7392020,4330,4330,4330,4330,0
20240116,102300,7392020,4330,4330,4330,4330,0
20240116,102200,7392020,4330,4330,4330,4330,0
20240116,102100,7392020,4330,4330,4330,4330,0
20240116,102000,7392020,4330,4330,4330,4330,13
20240116,101900,7335730,4330,4330,4330,4330,6
20240116,101800,7309750,4335,4335,4335,4335,3
20240116,101700,7296745,4335,4335,4335,4335,0
20240116,101600,7296745,4335,4330,4335,4330,55
20240116,101500,7058540,4330,4330,4330,4330,5
20240116,101400,7036890,4330,4330,4330,4330,3
20240116,101300,7023900,4330,4330,4330,4330,0
20240116,101200,7023900,4330,4330,4330,4330,3
20240116,101100,7010910,4330,4325,4330,4325,7
20240116,101000,6980605,4330,4330,4330,4330,0
20240116,100900,6980605,4330,4330,4330,4330,5
20240116,100800,6958955,4330,4330,4330,4330,2
20240116,100700,6950295,4330,4330,4330,4330,16
20240116,100600,6881015,4335,4335,4335,4335,4
20240116,100500,6863675,4340,4335,4340,4335,503
20240116,100400,4683055,4345,4345,4345,4345,22
20240116,100300,4587465,4345,4345,4345,4345,0
20240116,100200,4587465,4345,4345,4345,4345,0
20240116,100100,4587465,4345,4345,4345,4345,0
20240116,100000,4587465,4345,4345,4345,4345,0
20240116,095900,4587465,4345,4345,4345,4345,0
20240116,095800,4587465,4345,4345,4345,4345,0
20240116,095700,4587465,4345,4345,4345,4345,0
20240116,095600,4587465,4345,4345,4345,4345,0
20240116,095500,4587465,4345,4345,4345,4345,0
20240116,095400,4587465,4345,4345,4345,4345,0
20240116,095300,4587465,4345,4345,4345,4345,0
20240116,095200,4587465,4345,4345,4345,4345,0
20240116,095100,4587465,4345,4345,4345,4345,0
20240116,095000,4587465,4345,4345,4345,4345,0
20240116,094900,4587465,4345,4345,4345,4345,0
20240116,094800,4587465,4345,4345,4345,4345,0
20240116,094700,4587465,4345,4345,4345,4345,0
20240116,094600,4587465,4345,4345,4345,4345,0
20240116,094500,4587465,4345,4345,4345,4345,0
20240116,094400,4587465,4345,4340,4345,4340,2
20240116,094300,4578780,4335,4335,4335,4335,233
20240116,094200,3568725,4350,4350,4350,4335,501
20240116,094100,1396220,4360,4360,4360,4360,0
20240116,094000,1396220,4360,4360,4360,4360,0
20240116,093900,1396220,4360,4360,4360,4360,0
20240116,093800,1396220,4360,4360,4360,4360,0
20240116,093700,1396220,4360,4360,4360,4360,0
20240116,093600,1396220,4360,4360,4360,4360,0
20240116,093500,1396220,4360,4360,4360,4360,0
20240116,093400,1396220,4360,4360,4360,4360,0
20240116,093300,1396220,4360,4360,4360,4360,0
20240116,093200,1396220,4360,4360,4360,4360,0
20240116,093100,1396220,4360,4360,4360,4360,0
20240116,093000,1396220,4360,4360,4360,4360,0
20240116,092900,1396220,4360,4360,4360,4360,0
20240116,092800,1396220,4360,4360,4360,4360,0
20240116,092700,1396220,4360,4360,4360,4360,0
20240116,092600,1396220,4360,4360,4360,4360,0
20240116,092500,1396220,4360,4360,4360,4360,0
20240116,092400,1396220,4360,4360,4360,4360,0
20240116,092300,1396220,4360,4360,4360,4360,0
20240116,092200,1396220,4360,4360,4360,4360,0
20240116,092100,1396220,4360,4360,4360,4360,0
20240116,092000,1396220,4360,4355,4360,4355,2
20240116,091900,1387505,4355,4355,4355,4355,0
20240116,091800,1387505,4355,4355,4355,4355,3
20240116,091700,1374440,4355,4355,4355,4355,0
20240116,091600,1374440,4355,4355,4355,4355,0
20240116,091500,1374440,4355,4335,4355,4335,312
20240116,091400,21675,4335,4335,4335,4335,0
20240116,091300,21675,4335,4335,4335,4335,0
20240116,091200,21675,4335,4335,4335,4335,0
20240116,091100,21675,4335,4335,4335,4335,0
20240116,091000,21675,4335,4335,4335,4335,0
20240116,090900,21675,4335,4335,4335,4335,0
20240116,090800,21675,4335,4335,4335,4335,0
20240116,090700,21675,4335,4335,4335,4335,0
20240116,090600,21675,4335,4335,4335,4335,0
20240116,090500,21675,4335,4335,4335,4335,0
20240116,090400,21675,4335,4335,4335,4335,0
20240116,090300,21675,4335,4335,4335,4335,0
20240116,090200,21675,4335,4335,4335,4335,0
20240116,090100,21675,4335,4335,4335,4335,0
20240116,090000,21675,4335,4335,4335,4335,5