KissMeData/331920/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,211500,102252975,4375,4375,4375,4375,636
20240116,211400,102252975,4375,4375,4375,4375,0
20240116,211300,102252975,4375,4375,4375,4375,0
20240116,211200,102252975,4375,4375,4375,4375,0
20240116,211100,102252975,4375,4375,4375,4375,0
20240116,211000,102252975,4375,4375,4375,4375,0
20240116,210900,102252975,4375,4375,4375,4375,0
20240116,210800,102252975,4375,4375,4375,4375,0
20240116,210700,102252975,4375,4375,4375,4375,0
20240116,210600,102252975,4375,4375,4375,4375,0
20240116,210500,102252975,4375,4375,4375,4375,0
20240116,210400,102252975,4375,4375,4375,4375,0
20240116,210300,102252975,4375,4375,4375,4375,0
20240116,210200,102252975,4375,4375,4375,4375,0
20240116,210100,102252975,4375,4375,4375,4375,0
20240116,210000,102252975,4375,4375,4375,4375,0
20240116,205900,102252975,4375,4375,4375,4375,0
20240116,205800,102252975,4375,4375,4375,4375,0
20240116,205700,102252975,4375,4375,4375,4375,0
20240116,205600,102252975,4375,4375,4375,4375,0
20240116,205500,102252975,4375,4375,4375,4375,0
20240116,205400,102252975,4375,4375,4375,4375,0
20240116,205300,102252975,4375,4375,4375,4375,0
20240116,205200,102252975,4375,4375,4375,4375,0
20240116,205100,102252975,4375,4375,4375,4375,0
20240116,205000,102252975,4375,4375,4375,4375,0
20240116,204900,102252975,4375,4375,4375,4375,0
20240116,204800,102252975,4375,4375,4375,4375,0
20240116,204700,102252975,4375,4375,4375,4375,0
20240116,204600,102252975,4375,4375,4375,4375,0
20240116,204500,102252975,4375,4375,4375,4375,636
20240116,204400,102252975,4375,4375,4375,4375,0
20240116,204300,102252975,4375,4375,4375,4375,0
20240116,204200,102252975,4375,4375,4375,4375,0
20240116,204100,102252975,4375,4375,4375,4375,0
20240116,204000,102252975,4375,4375,4375,4375,0
20240116,203900,102252975,4375,4375,4375,4375,0
20240116,203800,102252975,4375,4375,4375,4375,0
20240116,203700,102252975,4375,4375,4375,4375,0
20240116,203600,102252975,4375,4375,4375,4375,0
20240116,203500,102252975,4375,4375,4375,4375,0
20240116,203400,102252975,4375,4375,4375,4375,0
20240116,203300,102252975,4375,4375,4375,4375,0
20240116,203200,102252975,4375,4375,4375,4375,0
20240116,203100,102252975,4375,4375,4375,4375,0
20240116,203000,102252975,4375,4375,4375,4375,0
20240116,202900,102252975,4375,4375,4375,4375,0
20240116,202800,102252975,4375,4375,4375,4375,0
20240116,202700,102252975,4375,4375,4375,4375,0
20240116,202600,102252975,4375,4375,4375,4375,0
20240116,202500,102252975,4375,4375,4375,4375,0
20240116,202400,102252975,4375,4375,4375,4375,0
20240116,202300,102252975,4375,4375,4375,4375,0
20240116,202200,102252975,4375,4375,4375,4375,0
20240116,202100,102252975,4375,4375,4375,4375,0
20240116,202000,102252975,4375,4375,4375,4375,0
20240116,201900,102252975,4375,4375,4375,4375,0
20240116,201800,102252975,4375,4375,4375,4375,0
20240116,201700,102252975,4375,4375,4375,4375,0
20240116,201600,102252975,4375,4375,4375,4375,0
20240116,201500,102252975,4375,4375,4375,4375,636
20240116,201400,102252975,4375,4375,4375,4375,0
20240116,201300,102252975,4375,4375,4375,4375,0
20240116,201200,102252975,4375,4375,4375,4375,0
20240116,201100,102252975,4375,4375,4375,4375,0
20240116,201000,102252975,4375,4375,4375,4375,0
20240116,200900,102252975,4375,4375,4375,4375,0
20240116,200800,102252975,4375,4375,4375,4375,0
20240116,200700,102252975,4375,4375,4375,4375,0
20240116,200600,102252975,4375,4375,4375,4375,0
20240116,200500,102252975,4375,4375,4375,4375,0
20240116,200400,102252975,4375,4375,4375,4375,0
20240116,200300,102252975,4375,4375,4375,4375,0
20240116,200200,102252975,4375,4375,4375,4375,0
20240116,200100,102252975,4375,4375,4375,4375,0
20240116,200000,102252975,4375,4375,4375,4375,0
20240116,195900,102252975,4375,4375,4375,4375,0
20240116,195800,102252975,4375,4375,4375,4375,0
20240116,195700,102252975,4375,4375,4375,4375,0
20240116,195600,102252975,4375,4375,4375,4375,0
20240116,195500,102252975,4375,4375,4375,4375,0
20240116,195400,102252975,4375,4375,4375,4375,0
20240116,195300,102252975,4375,4375,4375,4375,0
20240116,195200,102252975,4375,4375,4375,4375,0
20240116,195100,102252975,4375,4375,4375,4375,0
20240116,195000,102252975,4375,4375,4375,4375,0
20240116,194900,102252975,4375,4375,4375,4375,0
20240116,194800,102252975,4375,4375,4375,4375,0
20240116,194700,102252975,4375,4375,4375,4375,0
20240116,194600,102252975,4375,4375,4375,4375,0
20240116,194500,102252975,4375,4375,4375,4375,636
20240116,194400,102252975,4375,4375,4375,4375,0
20240116,194300,102252975,4375,4375,4375,4375,0
20240116,194200,102252975,4375,4375,4375,4375,0
20240116,194100,102252975,4375,4375,4375,4375,0
20240116,194000,102252975,4375,4375,4375,4375,0
20240116,193900,102252975,4375,4375,4375,4375,0
20240116,193800,102252975,4375,4375,4375,4375,0
20240116,193700,102252975,4375,4375,4375,4375,0
20240116,193600,102252975,4375,4375,4375,4375,0
20240116,193500,102252975,4375,4375,4375,4375,0
20240116,193400,102252975,4375,4375,4375,4375,0
20240116,193300,102252975,4375,4375,4375,4375,0
20240116,193200,102252975,4375,4375,4375,4375,0
20240116,193100,102252975,4375,4375,4375,4375,0
20240116,193000,102252975,4375,4375,4375,4375,0
20240116,192900,102252975,4375,4375,4375,4375,0
20240116,192800,102252975,4375,4375,4375,4375,0
20240116,192700,102252975,4375,4375,4375,4375,0
20240116,192600,102252975,4375,4375,4375,4375,0
20240116,192500,102252975,4375,4375,4375,4375,0
20240116,192400,102252975,4375,4375,4375,4375,0
20240116,192300,102252975,4375,4375,4375,4375,0
20240116,192200,102252975,4375,4375,4375,4375,0
20240116,192100,102252975,4375,4375,4375,4375,0
20240116,192000,102252975,4375,4375,4375,4375,0
20240116,191900,102252975,4375,4375,4375,4375,0
20240116,191800,102252975,4375,4375,4375,4375,0
20240116,191700,102252975,4375,4375,4375,4375,0
20240116,191600,102252975,4375,4375,4375,4375,0
20240116,191500,102252975,4375,4375,4375,4375,636
20240116,191400,102252975,4375,4375,4375,4375,0
20240116,191300,102252975,4375,4375,4375,4375,0
20240116,191200,102252975,4375,4375,4375,4375,0
20240116,191100,102252975,4375,4375,4375,4375,0
20240116,191000,102252975,4375,4375,4375,4375,0
20240116,190900,102252975,4375,4375,4375,4375,0
20240116,190800,102252975,4375,4375,4375,4375,0
20240116,190700,102252975,4375,4375,4375,4375,0
20240116,190600,102252975,4375,4375,4375,4375,0
20240116,190500,102252975,4375,4375,4375,4375,0
20240116,190400,102252975,4375,4375,4375,4375,0
20240116,190300,102252975,4375,4375,4375,4375,0
20240116,190200,102252975,4375,4375,4375,4375,0
20240116,190100,102252975,4375,4375,4375,4375,0
20240116,190000,102252975,4375,4375,4375,4375,0
20240116,185900,102252975,4375,4375,4375,4375,0
20240116,185800,102252975,4375,4375,4375,4375,0
20240116,185700,102252975,4375,4375,4375,4375,0
20240116,185600,102252975,4375,4375,4375,4375,0
20240116,185500,102252975,4375,4375,4375,4375,0
20240116,185400,102252975,4375,4375,4375,4375,0
20240116,185300,102252975,4375,4375,4375,4375,0
20240116,185200,102252975,4375,4375,4375,4375,0
20240116,185100,102252975,4375,4375,4375,4375,0
20240116,185000,102252975,4375,4375,4375,4375,0
20240116,184900,102252975,4375,4375,4375,4375,0
20240116,184800,102252975,4375,4375,4375,4375,0
20240116,184700,102252975,4375,4375,4375,4375,0
20240116,184600,102252975,4375,4375,4375,4375,0
20240116,184500,102252975,4375,4375,4375,4375,636
20240116,184400,102252975,4375,4375,4375,4375,0
20240116,184300,102252975,4375,4375,4375,4375,0
20240116,184200,102252975,4375,4375,4375,4375,0
20240116,184100,102252975,4375,4375,4375,4375,0
20240116,184000,102252975,4375,4375,4375,4375,0
20240116,183900,102252975,4375,4375,4375,4375,0
20240116,183800,102252975,4375,4375,4375,4375,0
20240116,183700,102252975,4375,4375,4375,4375,0
20240116,183600,102252975,4375,4375,4375,4375,0
20240116,183500,102252975,4375,4375,4375,4375,0
20240116,183400,102252975,4375,4375,4375,4375,0
20240116,183300,102252975,4375,4375,4375,4375,0
20240116,183200,102252975,4375,4375,4375,4375,0
20240116,183100,102252975,4375,4375,4375,4375,0
20240116,183000,102252975,4375,4375,4375,4375,0
20240116,182900,102252975,4375,4375,4375,4375,0
20240116,182800,102252975,4375,4375,4375,4375,0
20240116,182700,102252975,4375,4375,4375,4375,0
20240116,182600,102252975,4375,4375,4375,4375,0
20240116,182500,102252975,4375,4375,4375,4375,0
20240116,182400,102252975,4375,4375,4375,4375,0
20240116,182300,102252975,4375,4375,4375,4375,0
20240116,182200,102252975,4375,4375,4375,4375,0
20240116,182100,102252975,4375,4375,4375,4375,0
20240116,182000,102252975,4375,4375,4375,4375,0
20240116,181900,102252975,4375,4375,4375,4375,0
20240116,181800,102252975,4375,4375,4375,4375,0
20240116,181700,102252975,4375,4375,4375,4375,0
20240116,181600,102252975,4375,4375,4375,4375,0
20240116,181500,102252975,4375,4375,4375,4375,636
20240116,181400,102252975,4375,4375,4375,4375,0
20240116,181300,102252975,4375,4375,4375,4375,0
20240116,181200,102252975,4375,4375,4375,4375,0
20240116,181100,102252975,4375,4375,4375,4375,0
20240116,181000,102252975,4375,4375,4375,4375,0
20240116,180900,102252975,4375,4375,4375,4375,0
20240116,180800,102252975,4375,4375,4375,4375,0
20240116,180700,102252975,4375,4375,4375,4375,0
20240116,180600,102252975,4375,4375,4375,4375,0
20240116,180500,102252975,4375,4375,4375,4375,0
20240116,180400,102252975,4375,4375,4375,4375,0
20240116,180300,102252975,4375,4375,4375,4375,0
20240116,180200,102252975,4375,4375,4375,4375,0
20240116,180100,102252975,4375,4375,4375,4375,0
20240116,180000,102252975,4375,4375,4375,4375,0
20240116,175900,102252975,4375,4375,4375,4375,0
20240116,175800,102252975,4375,4375,4375,4375,0
20240116,175700,102252975,4375,4375,4375,4375,0
20240116,175600,102252975,4375,4375,4375,4375,0
20240116,175500,102252975,4375,4375,4375,4375,0
20240116,175400,102252975,4375,4375,4375,4375,0
20240116,175300,102252975,4375,4375,4375,4375,0
20240116,175200,102252975,4375,4375,4375,4375,0
20240116,175100,102252975,4375,4375,4375,4375,0
20240116,175000,102252975,4375,4375,4375,4375,0
20240116,174900,102252975,4375,4375,4375,4375,0
20240116,174800,102252975,4375,4375,4375,4375,0
20240116,174700,102252975,4375,4375,4375,4375,0
20240116,174600,102252975,4375,4375,4375,4375,0
20240116,174500,102252975,4375,4375,4375,4375,636
20240116,174400,102252975,4375,4375,4375,4375,0
20240116,174300,102252975,4375,4375,4375,4375,0
20240116,174200,102252975,4375,4375,4375,4375,0
20240116,174100,102252975,4375,4375,4375,4375,0
20240116,174000,102252975,4375,4375,4375,4375,0
20240116,173900,102252975,4375,4375,4375,4375,0
20240116,173800,102252975,4375,4375,4375,4375,0
20240116,173700,102252975,4375,4375,4375,4375,0
20240116,173600,102252975,4375,4375,4375,4375,0
20240116,173500,102252975,4375,4375,4375,4375,0
20240116,173400,102252975,4375,4375,4375,4375,0
20240116,173300,102252975,4375,4375,4375,4375,0
20240116,173200,102252975,4375,4375,4375,4375,0
20240116,173100,102252975,4375,4375,4375,4375,0
20240116,173000,102252975,4375,4375,4375,4375,0
20240116,172900,102252975,4375,4375,4375,4375,0
20240116,172800,102252975,4375,4375,4375,4375,0
20240116,172700,102252975,4375,4375,4375,4375,0
20240116,172600,102252975,4375,4375,4375,4375,0
20240116,172500,102252975,4375,4375,4375,4375,0
20240116,172400,102252975,4375,4375,4375,4375,0
20240116,172300,102252975,4375,4375,4375,4375,0
20240116,172200,102252975,4375,4375,4375,4375,0
20240116,172100,102252975,4375,4375,4375,4375,0
20240116,172000,102252975,4375,4375,4375,4375,0
20240116,171900,102252975,4375,4375,4375,4375,0
20240116,171800,102252975,4375,4375,4375,4375,0
20240116,171700,102252975,4375,4375,4375,4375,0
20240116,171600,102252975,4375,4375,4375,4375,0
20240116,171500,102252975,4375,4375,4375,4375,636
20240116,171400,102252975,4375,4375,4375,4375,0
20240116,171300,102252975,4375,4375,4375,4375,0
20240116,171200,102252975,4375,4375,4375,4375,0
20240116,171100,102252975,4375,4375,4375,4375,0
20240116,171000,102252975,4375,4375,4375,4375,0
20240116,170900,102252975,4375,4375,4375,4375,0
20240116,170800,102252975,4375,4375,4375,4375,0
20240116,170700,102252975,4375,4375,4375,4375,0
20240116,170600,102252975,4375,4375,4375,4375,0
20240116,170500,102252975,4375,4375,4375,4375,0
20240116,170400,102252975,4375,4375,4375,4375,0
20240116,170300,102252975,4375,4375,4375,4375,0
20240116,170200,102252975,4375,4375,4375,4375,0
20240116,170100,102252975,4375,4375,4375,4375,0
20240116,170000,102252975,4375,4375,4375,4375,0
20240116,165900,102252975,4375,4375,4375,4375,0
20240116,165800,102252975,4375,4375,4375,4375,0
20240116,165700,102252975,4375,4375,4375,4375,0
20240116,165600,102252975,4375,4375,4375,4375,0
20240116,165500,102252975,4375,4375,4375,4375,0
20240116,165400,102252975,4375,4375,4375,4375,0
20240116,165300,102252975,4375,4375,4375,4375,0
20240116,165200,102252975,4375,4375,4375,4375,0
20240116,165100,102252975,4375,4375,4375,4375,0
20240116,165000,102252975,4375,4375,4375,4375,0
20240116,164900,102252975,4375,4375,4375,4375,0
20240116,164800,102252975,4375,4375,4375,4375,0
20240116,164700,102252975,4375,4375,4375,4375,0
20240116,164600,102252975,4375,4375,4375,4375,0
20240116,164500,102252975,4375,4375,4375,4375,636
20240116,164400,102252975,4375,4375,4375,4375,0
20240116,164300,102252975,4375,4375,4375,4375,0
20240116,164200,102252975,4375,4375,4375,4375,0
20240116,164100,102252975,4375,4375,4375,4375,0
20240116,164000,102252975,4375,4375,4375,4375,0
20240116,163900,102252975,4375,4375,4375,4375,0
20240116,163800,102252975,4375,4375,4375,4375,0
20240116,163700,102252975,4375,4375,4375,4375,0
20240116,163600,102252975,4375,4375,4375,4375,0
20240116,163500,102252975,4375,4375,4375,4375,0
20240116,163400,102252975,4375,4375,4375,4375,0
20240116,163300,102252975,4375,4375,4375,4375,0
20240116,163200,102252975,4375,4375,4375,4375,0
20240116,163100,102252975,4375,4375,4375,4375,0
20240116,163000,102252975,4375,4375,4375,4375,0
20240116,162900,102252975,4375,4375,4375,4375,0
20240116,162800,102252975,4375,4375,4375,4375,0
20240116,162700,102252975,4375,4375,4375,4375,0
20240116,162600,102252975,4375,4375,4375,4375,0
20240116,162500,102252975,4375,4375,4375,4375,0
20240116,162400,102252975,4375,4375,4375,4375,0
20240116,162300,102252975,4375,4375,4375,4375,0
20240116,162200,102252975,4375,4375,4375,4375,0
20240116,162100,102252975,4375,4375,4375,4375,0
20240116,162000,102252975,4375,4375,4375,4375,0
20240116,161900,102252975,4375,4375,4375,4375,0
20240116,161800,102252975,4375,4375,4375,4375,0
20240116,161700,102252975,4375,4375,4375,4375,0
20240116,161600,102252975,4375,4375,4375,4375,0
20240116,161500,102252975,4375,4375,4375,4375,636
20240116,161400,102252975,4375,4375,4375,4375,0
20240116,161300,102252975,4375,4375,4375,4375,0
20240116,161200,102252975,4375,4375,4375,4375,0
20240116,161100,102252975,4375,4375,4375,4375,0
20240116,161000,102252975,4375,4375,4375,4375,0
20240116,160900,102252975,4375,4375,4375,4375,0
20240116,160800,102252975,4375,4375,4375,4375,0
20240116,160700,102252975,4375,4375,4375,4375,0
20240116,160600,102252975,4375,4375,4375,4375,0
20240116,160500,102252975,4375,4375,4375,4375,0
20240116,160400,102252975,4375,4375,4375,4375,0
20240116,160300,102252975,4375,4375,4375,4375,0
20240116,160200,102252975,4375,4375,4375,4375,0
20240116,160100,102252975,4375,4375,4375,4375,0
20240116,160000,102252975,4375,4375,4375,4375,0
20240116,155900,102252975,4375,4375,4375,4375,0
20240116,155800,102252975,4375,4375,4375,4375,0
20240116,155700,102252975,4375,4375,4375,4375,0
20240116,155600,102252975,4375,4375,4375,4375,0
20240116,155500,102252975,4375,4375,4375,4375,0
20240116,155400,102252975,4375,4375,4375,4375,0
20240116,155300,102252975,4375,4375,4375,4375,0
20240116,155200,102252975,4375,4375,4375,4375,0
20240116,155100,102252975,4375,4375,4375,4375,0
20240116,155000,102252975,4375,4375,4375,4375,0
20240116,154900,102252975,4375,4375,4375,4375,0
20240116,154800,102252975,4375,4375,4375,4375,0
20240116,154700,102252975,4375,4375,4375,4375,0
20240116,154600,102252975,4375,4375,4375,4375,0
20240116,154500,102252975,4375,4375,4375,4375,636
20240116,154400,102252975,4375,4375,4375,4375,0
20240116,154300,102252975,4375,4375,4375,4375,0
20240116,154200,102252975,4375,4375,4375,4375,0
20240116,154100,102252975,4375,4375,4375,4375,0
20240116,154000,102252975,4375,4375,4375,4375,0
20240116,153900,102252975,4375,4375,4375,4375,0
20240116,153800,102252975,4375,4375,4375,4375,0
20240116,153700,102252975,4375,4375,4375,4375,0
20240116,153600,102252975,4375,4375,4375,4375,0
20240116,153500,102252975,4375,4375,4375,4375,0
20240116,153400,102252975,4375,4375,4375,4375,0
20240116,153300,102252975,4375,4375,4375,4375,0
20240116,153200,102252975,4375,4375,4375,4375,0
20240116,153100,102252975,4375,4375,4375,4375,0
20240116,153000,102252975,4375,4375,4375,4375,636
20240116,152900,99470475,4390,4390,4390,4390,0
20240116,152800,99470475,4390,4390,4390,4390,0
20240116,152700,99470475,4390,4390,4390,4390,0
20240116,152600,99470475,4390,4390,4390,4390,0
20240116,152500,99470475,4390,4390,4390,4390,0
20240116,152400,99470475,4390,4390,4390,4390,0
20240116,152300,99470475,4390,4390,4390,4390,0
20240116,152200,99470475,4390,4390,4390,4390,0
20240116,152100,99470475,4390,4390,4390,4390,0
20240116,152000,99470475,4390,4390,4390,4390,0
20240116,151900,99470475,4390,4390,4390,4390,8
20240116,151800,99435355,4390,4390,4390,4390,36
20240116,151700,99277315,4390,4390,4390,4390,2
20240116,151600,99268535,4385,4390,4390,4385,155
20240116,151500,98588850,4390,4390,4390,4390,2
20240116,151400,98580070,4385,4390,4390,4385,299
20240116,151300,97268945,4390,4390,4390,4390,2
20240116,151200,97260165,4395,4395,4395,4395,0
20240116,151100,97260165,4395,4390,4395,4390,26
20240116,151000,97145940,4390,4390,4390,4390,2
20240116,150900,97137160,4390,4390,4390,4390,0
20240116,150800,97137160,4390,4390,4390,4390,152
20240116,150700,96469880,4395,4395,4395,4395,0
20240116,150600,96469880,4395,4395,4395,4395,0
20240116,150500,96469880,4395,4395,4395,4395,1
20240116,150400,96465485,4385,4395,4395,4385,43
20240116,150300,96276830,4395,4395,4395,4395,0
20240116,150200,96276830,4395,4395,4395,4395,0
20240116,150100,96276830,4395,4395,4395,4395,30
20240116,150000,96144980,4395,4395,4395,4395,12
20240116,145900,96092240,4385,4385,4385,4385,0
20240116,145800,96092240,4385,4385,4385,4385,0
20240116,145700,96092240,4385,4385,4385,4385,0
20240116,145600,96092240,4385,4385,4385,4385,0
20240116,145500,96092240,4385,4385,4385,4385,0
20240116,145400,96092240,4385,4385,4385,4385,0
20240116,145300,96092240,4385,4385,4385,4385,0
20240116,145200,96092240,4385,4385,4385,4385,0
20240116,145100,96092240,4385,4385,4385,4385,0
20240116,145000,96092240,4385,4385,4385,4385,0
20240116,144900,96092240,4385,4385,4385,4385,0
20240116,144800,96092240,4385,4385,4385,4385,1
20240116,144700,96087855,4375,4375,4375,4375,0
20240116,144600,96087855,4375,4375,4375,4375,0
20240116,144500,96087855,4375,4375,4375,4375,0
20240116,144400,96087855,4375,4375,4375,4375,0
20240116,144300,96087855,4375,4375,4375,4375,0
20240116,144200,96087855,4375,4375,4375,4375,0
20240116,144100,96087855,4375,4395,4395,4375,1191
20240116,144000,90869840,4395,4395,4395,4395,0
20240116,143900,90869840,4395,4395,4395,4395,1
20240116,143800,90865445,4415,4415,4415,4415,0
20240116,143700,90865445,4415,4415,4415,4415,0
20240116,143600,90865445,4415,4415,4415,4415,0
20240116,143500,90865445,4415,4415,4415,4415,0
20240116,143400,90865445,4415,4415,4415,4415,0
20240116,143300,90865445,4415,4415,4415,4415,0
20240116,143200,90865445,4415,4415,4415,4415,0
20240116,143100,90865445,4415,4415,4415,4415,0
20240116,143000,90865445,4415,4415,4415,4415,0
20240116,142900,90865445,4415,4415,4415,4415,1
20240116,142800,90861030,4415,4415,4415,4415,0
20240116,142700,90861030,4415,4415,4415,4415,0
20240116,142600,90861030,4415,4415,4415,4415,0
20240116,142500,90861030,4415,4415,4415,4415,0
20240116,142400,90861030,4415,4415,4415,4415,0
20240116,142300,90861030,4415,4415,4415,4415,0
20240116,142200,90861030,4415,4415,4415,4415,0
20240116,142100,90861030,4415,4415,4415,4415,0
20240116,142000,90861030,4415,4415,4415,4415,0
20240116,141900,90861030,4415,4415,4415,4415,0
20240116,141800,90861030,4415,4415,4415,4415,0
20240116,141700,90861030,4415,4415,4415,4415,0
20240116,141600,90861030,4415,4415,4415,4415,0
20240116,141500,90861030,4415,4415,4415,4415,0
20240116,141400,90861030,4415,4415,4415,4415,0
20240116,141300,90861030,4415,4415,4415,4415,0
20240116,141200,90861030,4415,4415,4415,4415,0
20240116,141100,90861030,4415,4415,4415,4415,0
20240116,141000,90861030,4415,4415,4415,4415,7
20240116,140900,90830125,4390,4390,4390,4390,0
20240116,140800,90830125,4390,4390,4390,4390,0
20240116,140700,90830125,4390,4390,4390,4390,0
20240116,140600,90830125,4390,4390,4390,4390,0
20240116,140500,90830125,4390,4390,4390,4390,0
20240116,140400,90830125,4390,4390,4390,4390,0
20240116,140300,90830125,4390,4390,4390,4390,0
20240116,140200,90830125,4390,4390,4390,4390,0
20240116,140100,90830125,4390,4390,4390,4390,81
20240116,140000,90474535,4415,4415,4415,4415,0
20240116,135900,90474535,4415,4415,4415,4415,0
20240116,135800,90474535,4415,4415,4415,4415,0
20240116,135700,90474535,4415,4415,4415,4415,0
20240116,135600,90474535,4415,4415,4415,4415,0
20240116,135500,90474535,4415,4415,4415,4415,0
20240116,135400,90474535,4415,4415,4415,4415,0
20240116,135300,90474535,4415,4415,4415,4415,14
20240116,135200,90412725,4415,4415,4415,4415,0
20240116,135100,90412725,4415,4415,4415,4415,5
20240116,135000,90390650,4385,4385,4385,4385,0
20240116,134900,90390650,4385,4385,4385,4385,0
20240116,134800,90390650,4385,4385,4385,4385,0
20240116,134700,90390650,4385,4385,4385,4385,0
20240116,134600,90390650,4385,4385,4385,4385,0
20240116,134500,90390650,4385,4405,4405,4385,1800
20240116,134400,82491890,4430,4430,4430,4430,5
20240116,134300,82469740,4405,4405,4405,4405,0
20240116,134200,82469740,4405,4405,4405,4405,0
20240116,134100,82469740,4405,4405,4405,4405,0
20240116,134000,82469740,4405,4405,4405,4405,0
20240116,133900,82469740,4405,4410,4410,4405,600
20240116,133800,79825740,4410,4425,4425,4410,1200
20240116,133700,74532420,4430,4430,4430,4430,0
20240116,133600,74532420,4430,4430,4430,4430,0
20240116,133500,74532420,4430,4430,4430,4430,268
20240116,133400,73345180,4435,4435,4435,4435,0
20240116,133300,73345180,4435,4435,4435,4435,0
20240116,133200,73345180,4435,4435,4435,4435,0
20240116,133100,73345180,4435,4435,4435,4435,0
20240116,133000,73345180,4435,4435,4435,4435,12
20240116,132900,73291960,4430,4425,4430,4425,522
20240116,132800,70981905,4420,4420,4420,4420,615
20240116,132700,68263605,4410,4410,4410,4410,0
20240116,132600,68263605,4410,4410,4410,4410,8
20240116,132500,68228325,4410,4410,4410,4410,43
20240116,132400,68038695,4410,4410,4410,4410,49
20240116,132300,67822605,4410,4410,4410,4410,0
20240116,132200,67822605,4410,4410,4410,4410,281
20240116,132100,66583395,4410,4410,4410,4410,0
20240116,132000,66583395,4410,4410,4410,4410,0
20240116,131900,66583395,4410,4410,4410,4410,0
20240116,131800,66583395,4410,4410,4410,4410,0
20240116,131700,66583395,4410,4410,4410,4410,0
20240116,131600,66583395,4410,4410,4410,4410,0
20240116,131500,66583395,4410,4410,4410,4410,0
20240116,131400,66583395,4410,4410,4410,4410,0
20240116,131300,66583395,4410,4410,4410,4410,0
20240116,131200,66583395,4410,4410,4410,4410,0
20240116,131100,66583395,4410,4410,4410,4410,19
20240116,131000,66499605,4410,4410,4410,4410,0
20240116,130900,66499605,4410,4410,4410,4410,0
20240116,130800,66499605,4410,4410,4410,4410,0
20240116,130700,66499605,4410,4410,4410,4410,0
20240116,130600,66499605,4410,4410,4410,4410,0
20240116,130500,66499605,4410,4410,4410,4410,100
20240116,130400,66058605,4410,4410,4410,4410,0
20240116,130300,66058605,4410,4410,4410,4410,0
20240116,130200,66058605,4410,4410,4410,4410,115
20240116,130100,65551455,4415,4415,4415,4415,0
20240116,130000,65551455,4415,4415,4415,4415,0
20240116,125900,65551455,4415,4415,4415,4415,0
20240116,125800,65551455,4415,4415,4415,4415,0
20240116,125700,65551455,4415,4415,4415,4415,0
20240116,125600,65551455,4415,4415,4415,4415,0
20240116,125500,65551455,4415,4415,4415,4415,0
20240116,125400,65551455,4415,4415,4415,4415,0
20240116,125300,65551455,4415,4415,4415,4415,0
20240116,125200,65551455,4415,4415,4415,4415,0
20240116,125100,65551455,4415,4415,4415,4415,6
20240116,125000,65524965,4415,4415,4415,4415,0
20240116,124900,65524965,4415,4415,4415,4415,0
20240116,124800,65524965,4415,4415,4415,4415,0
20240116,124700,65524965,4415,4415,4415,4415,0
20240116,124600,65524965,4415,4415,4415,4415,9
20240116,124500,65485230,4420,4420,4420,4420,0
20240116,124400,65485230,4420,4420,4420,4420,0
20240116,124300,65485230,4420,4420,4420,4420,0
20240116,124200,65485230,4420,4420,4420,4420,0
20240116,124100,65485230,4420,4420,4420,4420,0
20240116,124000,65485230,4420,4420,4420,4420,0
20240116,123900,65485230,4420,4420,4420,4420,0
20240116,123800,65485230,4420,4420,4420,4420,0
20240116,123700,65485230,4420,4420,4420,4420,0
20240116,123600,65485230,4420,4420,4420,4420,0
20240116,123500,65485230,4420,4420,4420,4420,0
20240116,123400,65485230,4420,4420,4420,4420,0
20240116,123300,65485230,4420,4420,4420,4420,1
20240116,123200,65480810,4420,4420,4420,4420,0
20240116,123100,65480810,4420,4420,4420,4420,0
20240116,123000,65480810,4420,4420,4420,4420,9
20240116,122900,65441030,4415,4415,4415,4415,0
20240116,122800,65441030,4415,4415,4415,4415,0
20240116,122700,65441030,4415,4415,4415,4415,0
20240116,122600,65441030,4415,4415,4415,4415,9
20240116,122500,65401295,4410,4410,4410,4410,8
20240116,122400,65366015,4410,4410,4410,4410,0
20240116,122300,65366015,4410,4410,4410,4410,0
20240116,122200,65366015,4410,4410,4410,4410,0
20240116,122100,65366015,4410,4410,4410,4410,0
20240116,122000,65366015,4410,4410,4410,4410,1
20240116,121900,65361605,4385,4395,4395,4385,600
20240116,121800,62730140,4405,4405,4405,4405,0
20240116,121700,62730140,4405,4405,4405,4405,0
20240116,121600,62730140,4405,4405,4405,4405,88
20240116,121500,62342500,4400,4400,4400,4400,0
20240116,121400,62342500,4400,4400,4400,4400,0
20240116,121300,62342500,4400,4400,4400,4400,0
20240116,121200,62342500,4400,4390,4400,4390,479
20240116,121100,60237810,4390,4390,4390,4390,0
20240116,121000,60237810,4390,4390,4390,4390,0
20240116,120900,60237810,4390,4390,4390,4390,0
20240116,120800,60237810,4390,4390,4390,4390,0
20240116,120700,60237810,4390,4390,4390,4390,0
20240116,120600,60237810,4390,4390,4390,4390,0
20240116,120500,60237810,4390,4390,4390,4390,0
20240116,120400,60237810,4390,4390,4390,4390,0
20240116,120300,60237810,4390,4390,4390,4390,0
20240116,120200,60237810,4390,4390,4390,4390,1
20240116,120100,60233420,4360,4360,4360,4360,0
20240116,120000,60233420,4360,4360,4360,4360,0
20240116,115900,60233420,4360,4365,4365,4360,841
20240116,115800,56564000,4365,4365,4365,4365,0
20240116,115700,56564000,4365,4365,4365,4365,0
20240116,115600,56564000,4365,4365,4365,4365,2
20240116,115500,56555270,4360,4360,4360,4360,0
20240116,115400,56555270,4360,4360,4360,4360,0
20240116,115300,56555270,4360,4360,4360,4360,0
20240116,115200,56555270,4360,4360,4360,4360,0
20240116,115100,56555270,4360,4360,4360,4360,0
20240116,115000,56555270,4360,4360,4360,4360,0
20240116,114900,56555270,4360,4370,4370,4360,796
20240116,114800,53081770,4370,4385,4385,4370,588
20240116,114700,50510250,4390,4390,4390,4390,0
20240116,114600,50510250,4390,4390,4390,4390,0
20240116,114500,50510250,4390,4390,4390,4390,0
20240116,114400,50510250,4390,4390,4390,4390,0
20240116,114300,50510250,4390,4390,4390,4390,0
20240116,114200,50510250,4390,4390,4390,4390,15
20240116,114100,50444400,4390,4385,4390,4385,33
20240116,114000,50299535,4385,4385,4385,4385,8
20240116,113900,50264455,4380,4380,4380,4380,4
20240116,113800,50246935,4380,4380,4380,4380,0
20240116,113700,50246935,4380,4380,4380,4380,2
20240116,113600,50238175,4380,4380,4380,4380,0
20240116,113500,50238175,4380,4380,4380,4380,0
20240116,113400,50238175,4380,4380,4380,4380,2
20240116,113300,50229415,4385,4385,4385,4385,0
20240116,113200,50229415,4385,4385,4385,4385,0
20240116,113100,50229415,4385,4385,4385,4385,11
20240116,113000,50181180,4370,4370,4370,4370,0
20240116,112900,50181180,4370,4370,4370,4370,0
20240116,112800,50181180,4370,4370,4370,4370,0
20240116,112700,50181180,4370,4370,4370,4370,0
20240116,112600,50181180,4370,4370,4370,4370,0
20240116,112500,50181180,4370,4375,4375,4370,1380
20240116,112400,44148265,4375,4375,4375,4375,0
20240116,112300,44148265,4375,4375,4375,4375,7
20240116,112200,44117640,4380,4385,4385,4380,12
20240116,112100,44065075,4390,4390,4390,4390,0
20240116,112000,44065075,4390,4390,4390,4390,0
20240116,111900,44065075,4390,4390,4390,4390,339
20240116,111800,42576865,4390,4390,4390,4390,170
20240116,111700,41830565,4395,4395,4395,4395,3
20240116,111600,41817380,4395,4395,4395,4395,3
20240116,111500,41804195,4395,4395,4395,4395,3
20240116,111400,41791010,4395,4405,4405,4395,28
20240116,111300,41667935,4390,4390,4390,4390,0
20240116,111200,41667935,4390,4390,4390,4390,0
20240116,111100,41667935,4390,4390,4390,4390,0
20240116,111000,41667935,4390,4390,4390,4390,0
20240116,110900,41667935,4390,4390,4390,4390,0
20240116,110800,41667935,4390,4390,4390,4390,0
20240116,110700,41667935,4390,4390,4390,4390,0
20240116,110600,41667935,4390,4390,4390,4390,0
20240116,110500,41667935,4390,4390,4390,4390,0
20240116,110400,41667935,4390,4390,4390,4390,0
20240116,110300,41667935,4390,4390,4390,4390,0
20240116,110200,41667935,4390,4390,4390,4390,0
20240116,110100,41667935,4390,4390,4390,4390,0
20240116,110000,41667935,4390,4390,4390,4390,0
20240116,105900,41667935,4390,4390,4390,4390,26
20240116,105800,41553795,4390,4390,4390,4390,0
20240116,105700,41553795,4390,4390,4390,4390,0
20240116,105600,41553795,4390,4390,4390,4390,0
20240116,105500,41553795,4390,4390,4390,4390,0
20240116,105400,41553795,4390,4390,4390,4390,0
20240116,105300,41553795,4390,4390,4390,4390,0
20240116,105200,41553795,4390,4390,4390,4390,0
20240116,105100,41553795,4390,4390,4390,4390,0
20240116,105000,41553795,4390,4390,4390,4390,0
20240116,104900,41553795,4390,4390,4390,4390,0
20240116,104800,41553795,4390,4390,4390,4390,0
20240116,104700,41553795,4390,4390,4390,4390,2
20240116,104600,41545015,4380,4380,4380,4380,0
20240116,104500,41545015,4380,4380,4380,4380,0
20240116,104400,41545015,4380,4380,4380,4380,0
20240116,104300,41545015,4380,4380,4380,4380,0
20240116,104200,41545015,4380,4380,4380,4380,0
20240116,104100,41545015,4380,4420,4420,4380,2
20240116,104000,41536215,4365,4365,4365,4365,0
20240116,103900,41536215,4365,4365,4365,4365,0
20240116,103800,41536215,4365,4365,4365,4365,0
20240116,103700,41536215,4365,4365,4365,4365,500
20240116,103600,39353715,4370,4370,4370,4370,0
20240116,103500,39353715,4370,4370,4370,4370,0
20240116,103400,39353715,4370,4440,4440,4370,515
20240116,103300,37102115,4365,4365,4365,4365,50
20240116,103200,36883865,4360,4360,4360,4360,0
20240116,103100,36883865,4360,4360,4360,4360,0
20240116,103000,36883865,4360,4400,4400,4360,500
20240116,102900,34701455,4435,4435,4435,4435,0
20240116,102800,34701455,4435,4435,4435,4435,0
20240116,102700,34701455,4435,4435,4435,4435,0
20240116,102600,34701455,4435,4435,4435,4435,0
20240116,102500,34701455,4435,4435,4435,4435,0
20240116,102400,34701455,4435,4435,4435,4435,0
20240116,102300,34701455,4435,4435,4435,4435,5
20240116,102200,34679280,4355,4355,4355,4355,0
20240116,102100,34679280,4355,4395,4395,4355,223
20240116,102000,33701905,4400,4415,4415,4400,49
20240116,101900,33486200,4450,4450,4450,4450,0
20240116,101800,33486200,4450,4450,4450,4450,0
20240116,101700,33486200,4450,4450,4450,4450,0
20240116,101600,33486200,4450,4450,4450,4450,0
20240116,101500,33486200,4450,4450,4450,4450,0
20240116,101400,33486200,4450,4450,4450,4450,1
20240116,101300,33481750,4450,4450,4450,4450,0
20240116,101200,33481750,4450,4450,4450,4450,0
20240116,101100,33481750,4450,4450,4450,4450,9
20240116,101000,33441700,4450,4450,4450,4450,11
20240116,100900,33392750,4450,4445,4450,4445,80
20240116,100800,33037070,4455,4455,4455,4455,0
20240116,100700,33037070,4455,4455,4455,4455,0
20240116,100600,33037070,4455,4455,4455,4455,0
20240116,100500,33037070,4455,4455,4455,4455,0
20240116,100400,33037070,4455,4455,4455,4455,0
20240116,100300,33037070,4455,4455,4455,4455,0
20240116,100200,33037070,4455,4455,4455,4455,1
20240116,100100,33032615,4460,4460,4460,4460,0
20240116,100000,33032615,4460,4460,4460,4460,0
20240116,095900,33032615,4460,4460,4460,4460,0
20240116,095800,33032615,4460,4440,4460,4440,2000
20240116,095700,24114750,4460,4460,4460,4460,0
20240116,095600,24114750,4460,4460,4460,4460,0
20240116,095500,24114750,4460,4460,4460,4460,0
20240116,095400,24114750,4460,4460,4460,4460,0
20240116,095300,24114750,4460,4460,4460,4460,0
20240116,095200,24114750,4460,4460,4460,4460,0
20240116,095100,24114750,4460,4460,4460,4460,0
20240116,095000,24114750,4460,4460,4460,4460,0
20240116,094900,24114750,4460,4460,4460,4460,0
20240116,094800,24114750,4460,4460,4460,4460,0
20240116,094700,24114750,4460,4460,4460,4460,0
20240116,094600,24114750,4460,4460,4460,4460,0
20240116,094500,24114750,4460,4460,4460,4460,5
20240116,094400,24092450,4415,4415,4415,4415,0
20240116,094300,24092450,4415,4415,4415,4415,300
20240116,094200,22767950,4400,4400,4400,4400,0
20240116,094100,22767950,4400,4400,4400,4400,285
20240116,094000,21513950,4435,4435,4435,4435,2
20240116,093900,21505080,4435,4460,4460,4435,187
20240116,093800,20675010,4485,4485,4485,4485,4
20240116,093700,20657070,4485,4485,4485,4485,3
20240116,093600,20643615,4490,4490,4490,4490,0
20240116,093500,20643615,4490,4485,4490,4485,30
20240116,093400,20508960,4495,4490,4510,4490,1002
20240116,093300,15999645,4495,4495,4495,4495,39
20240116,093200,15824340,4495,4495,4495,4495,1
20240116,093100,15819845,4500,4500,4500,4500,0
20240116,093000,15819845,4500,4500,4500,4500,0
20240116,092900,15819845,4500,4500,4500,4500,0
20240116,092800,15819845,4500,4490,4500,4490,374
20240116,092700,14137075,4500,4500,4500,4500,0
20240116,092600,14137075,4500,4500,4500,4500,0
20240116,092500,14137075,4500,4500,4500,4500,0
20240116,092400,14137075,4500,4500,4500,4500,0
20240116,092300,14137075,4500,4500,4500,4500,1
20240116,092200,14132575,4515,4515,4515,4515,0
20240116,092100,14132575,4515,4515,4515,4515,0
20240116,092000,14132575,4515,4515,4515,4515,0
20240116,091900,14132575,4515,4475,4515,4475,500
20240116,091800,11890370,4440,4440,4440,4440,30
20240116,091700,11757170,4475,4475,4475,4475,2
20240116,091600,11748220,4475,4475,4475,4475,0
20240116,091500,11748220,4475,4475,4475,4475,0
20240116,091400,11748220,4475,4475,4475,4475,4
20240116,091300,11730320,4440,4440,4440,4440,0
20240116,091200,11730320,4440,4440,4440,4440,100
20240116,091100,11286320,4445,4445,4445,4445,0
20240116,091000,11286320,4445,4445,4445,4445,0
20240116,090900,11286320,4445,4445,4445,4445,29
20240116,090800,11157415,4435,4435,4435,4435,0
20240116,090700,11157415,4435,4435,4435,4435,87
20240116,090600,10771570,4410,4410,4410,4410,0
20240116,090500,10771570,4410,4410,4410,4410,0
20240116,090400,10771570,4410,4410,4410,4410,0
20240116,090300,10771570,4410,4410,4410,4410,4
20240116,090200,10753930,4405,4405,4405,4405,296
20240116,090100,9450050,4390,4390,4390,4390,0
20240116,090000,9450050,4390,4335,4390,4335,2154