KissMeData/109080/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,201300,379561950,10550,10550,10550,10550,406
20240117,201200,379561950,10550,10550,10550,10550,0
20240117,201100,379561950,10550,10550,10550,10550,0
20240117,201000,379561950,10550,10550,10550,10550,0
20240117,200900,379561950,10550,10550,10550,10550,0
20240117,200800,379561950,10550,10550,10550,10550,0
20240117,200700,379561950,10550,10550,10550,10550,0
20240117,200600,379561950,10550,10550,10550,10550,0
20240117,200500,379561950,10550,10550,10550,10550,0
20240117,200400,379561950,10550,10550,10550,10550,0
20240117,200300,379561950,10550,10550,10550,10550,0
20240117,200200,379561950,10550,10550,10550,10550,0
20240117,200100,379561950,10550,10550,10550,10550,0
20240117,200000,379561950,10550,10550,10550,10550,0
20240117,195900,379561950,10550,10550,10550,10550,0
20240117,195800,379561950,10550,10550,10550,10550,0
20240117,195700,379561950,10550,10550,10550,10550,0
20240117,195600,379561950,10550,10550,10550,10550,0
20240117,195500,379561950,10550,10550,10550,10550,0
20240117,195400,379561950,10550,10550,10550,10550,0
20240117,195300,379561950,10550,10550,10550,10550,0
20240117,195200,379561950,10550,10550,10550,10550,0
20240117,195100,379561950,10550,10550,10550,10550,0
20240117,195000,379561950,10550,10550,10550,10550,0
20240117,194900,379561950,10550,10550,10550,10550,0
20240117,194800,379561950,10550,10550,10550,10550,0
20240117,194700,379561950,10550,10550,10550,10550,0
20240117,194600,379561950,10550,10550,10550,10550,0
20240117,194500,379561950,10550,10550,10550,10550,0
20240117,194400,379561950,10550,10550,10550,10550,0
20240117,194300,379561950,10550,10550,10550,10550,406
20240117,194200,379561950,10550,10550,10550,10550,0
20240117,194100,379561950,10550,10550,10550,10550,0
20240117,194000,379561950,10550,10550,10550,10550,0
20240117,193900,379561950,10550,10550,10550,10550,0
20240117,193800,379561950,10550,10550,10550,10550,0
20240117,193700,379561950,10550,10550,10550,10550,0
20240117,193600,379561950,10550,10550,10550,10550,0
20240117,193500,379561950,10550,10550,10550,10550,0
20240117,193400,379561950,10550,10550,10550,10550,0
20240117,193300,379561950,10550,10550,10550,10550,0
20240117,193200,379561950,10550,10550,10550,10550,0
20240117,193100,379561950,10550,10550,10550,10550,0
20240117,193000,379561950,10550,10550,10550,10550,0
20240117,192900,379561950,10550,10550,10550,10550,0
20240117,192800,379561950,10550,10550,10550,10550,0
20240117,192700,379561950,10550,10550,10550,10550,0
20240117,192600,379561950,10550,10550,10550,10550,0
20240117,192500,379561950,10550,10550,10550,10550,0
20240117,192400,379561950,10550,10550,10550,10550,0
20240117,192300,379561950,10550,10550,10550,10550,0
20240117,192200,379561950,10550,10550,10550,10550,0
20240117,192100,379561950,10550,10550,10550,10550,0
20240117,192000,379561950,10550,10550,10550,10550,0
20240117,191900,379561950,10550,10550,10550,10550,0
20240117,191800,379561950,10550,10550,10550,10550,0
20240117,191700,379561950,10550,10550,10550,10550,0
20240117,191600,379561950,10550,10550,10550,10550,0
20240117,191500,379561950,10550,10550,10550,10550,0
20240117,191400,379561950,10550,10550,10550,10550,0
20240117,191300,379561950,10550,10550,10550,10550,406
20240117,191200,379561950,10550,10550,10550,10550,0
20240117,191100,379561950,10550,10550,10550,10550,0
20240117,191000,379561950,10550,10550,10550,10550,0
20240117,190900,379561950,10550,10550,10550,10550,0
20240117,190800,379561950,10550,10550,10550,10550,0
20240117,190700,379561950,10550,10550,10550,10550,0
20240117,190600,379561950,10550,10550,10550,10550,0
20240117,190500,379561950,10550,10550,10550,10550,0
20240117,190400,379561950,10550,10550,10550,10550,0
20240117,190300,379561950,10550,10550,10550,10550,0
20240117,190200,379561950,10550,10550,10550,10550,0
20240117,190100,379561950,10550,10550,10550,10550,0
20240117,190000,379561950,10550,10550,10550,10550,0
20240117,185900,379561950,10550,10550,10550,10550,0
20240117,185800,379561950,10550,10550,10550,10550,0
20240117,185700,379561950,10550,10550,10550,10550,0
20240117,185600,379561950,10550,10550,10550,10550,0
20240117,185500,379561950,10550,10550,10550,10550,0
20240117,185400,379561950,10550,10550,10550,10550,0
20240117,185300,379561950,10550,10550,10550,10550,0
20240117,185200,379561950,10550,10550,10550,10550,0
20240117,185100,379561950,10550,10550,10550,10550,0
20240117,185000,379561950,10550,10550,10550,10550,0
20240117,184900,379561950,10550,10550,10550,10550,0
20240117,184800,379561950,10550,10550,10550,10550,0
20240117,184700,379561950,10550,10550,10550,10550,0
20240117,184600,379561950,10550,10550,10550,10550,0
20240117,184500,379561950,10550,10550,10550,10550,0
20240117,184400,379561950,10550,10550,10550,10550,0
20240117,184300,379561950,10550,10550,10550,10550,406
20240117,184200,379561950,10550,10550,10550,10550,0
20240117,184100,379561950,10550,10550,10550,10550,0
20240117,184000,379561950,10550,10550,10550,10550,0
20240117,183900,379561950,10550,10550,10550,10550,0
20240117,183800,379561950,10550,10550,10550,10550,0
20240117,183700,379561950,10550,10550,10550,10550,0
20240117,183600,379561950,10550,10550,10550,10550,0
20240117,183500,379561950,10550,10550,10550,10550,0
20240117,183400,379561950,10550,10550,10550,10550,0
20240117,183300,379561950,10550,10550,10550,10550,0
20240117,183200,379561950,10550,10550,10550,10550,0
20240117,183100,379561950,10550,10550,10550,10550,0
20240117,183000,379561950,10550,10550,10550,10550,0
20240117,182900,379561950,10550,10550,10550,10550,0
20240117,182800,379561950,10550,10550,10550,10550,0
20240117,182700,379561950,10550,10550,10550,10550,0
20240117,182600,379561950,10550,10550,10550,10550,0
20240117,182500,379561950,10550,10550,10550,10550,0
20240117,182400,379561950,10550,10550,10550,10550,0
20240117,182300,379561950,10550,10550,10550,10550,0
20240117,182200,379561950,10550,10550,10550,10550,0
20240117,182100,379561950,10550,10550,10550,10550,0
20240117,182000,379561950,10550,10550,10550,10550,0
20240117,181900,379561950,10550,10550,10550,10550,0
20240117,181800,379561950,10550,10550,10550,10550,0
20240117,181700,379561950,10550,10550,10550,10550,0
20240117,181600,379561950,10550,10550,10550,10550,0
20240117,181500,379561950,10550,10550,10550,10550,0
20240117,181400,379561950,10550,10550,10550,10550,0
20240117,181300,379561950,10550,10550,10550,10550,406
20240117,181200,379561950,10550,10550,10550,10550,0
20240117,181100,379561950,10550,10550,10550,10550,0
20240117,181000,379561950,10550,10550,10550,10550,0
20240117,180900,379561950,10550,10550,10550,10550,0
20240117,180800,379561950,10550,10550,10550,10550,0
20240117,180700,379561950,10550,10550,10550,10550,0
20240117,180600,379561950,10550,10550,10550,10550,0
20240117,180500,379561950,10550,10550,10550,10550,0
20240117,180400,379561950,10550,10550,10550,10550,0
20240117,180300,379561950,10550,10550,10550,10550,0
20240117,180200,379561950,10550,10550,10550,10550,0
20240117,180100,379561950,10550,10550,10550,10550,0
20240117,180000,379561950,10550,10550,10550,10550,0
20240117,175900,379561950,10550,10550,10550,10550,0
20240117,175800,379561950,10550,10550,10550,10550,0
20240117,175700,379561950,10550,10550,10550,10550,0
20240117,175600,379561950,10550,10550,10550,10550,0
20240117,175500,379561950,10550,10550,10550,10550,0
20240117,175400,379561950,10550,10550,10550,10550,0
20240117,175300,379561950,10550,10550,10550,10550,0
20240117,175200,379561950,10550,10550,10550,10550,0
20240117,175100,379561950,10550,10550,10550,10550,0
20240117,175000,379561950,10550,10550,10550,10550,0
20240117,174900,379561950,10550,10550,10550,10550,0
20240117,174800,379561950,10550,10550,10550,10550,0
20240117,174700,379561950,10550,10550,10550,10550,0
20240117,174600,379561950,10550,10550,10550,10550,0
20240117,174500,379561950,10550,10550,10550,10550,0
20240117,174400,379561950,10550,10550,10550,10550,0
20240117,174300,379561950,10550,10550,10550,10550,406
20240117,174200,379561950,10550,10550,10550,10550,0
20240117,174100,379561950,10550,10550,10550,10550,0
20240117,174000,379561950,10550,10550,10550,10550,0
20240117,173900,379561950,10550,10550,10550,10550,0
20240117,173800,379561950,10550,10550,10550,10550,0
20240117,173700,379561950,10550,10550,10550,10550,0
20240117,173600,379561950,10550,10550,10550,10550,0
20240117,173500,379561950,10550,10550,10550,10550,0
20240117,173400,379561950,10550,10550,10550,10550,0
20240117,173300,379561950,10550,10550,10550,10550,0
20240117,173200,379561950,10550,10550,10550,10550,0
20240117,173100,379561950,10550,10550,10550,10550,0
20240117,173000,379561950,10550,10550,10550,10550,0
20240117,172900,379561950,10550,10550,10550,10550,0
20240117,172800,379561950,10550,10550,10550,10550,0
20240117,172700,379561950,10550,10550,10550,10550,0
20240117,172600,379561950,10550,10550,10550,10550,0
20240117,172500,379561950,10550,10550,10550,10550,0
20240117,172400,379561950,10550,10550,10550,10550,0
20240117,172300,379561950,10550,10550,10550,10550,0
20240117,172200,379561950,10550,10550,10550,10550,0
20240117,172100,379561950,10550,10550,10550,10550,0
20240117,172000,379561950,10550,10550,10550,10550,0
20240117,171900,379561950,10550,10550,10550,10550,0
20240117,171800,379561950,10550,10550,10550,10550,0
20240117,171700,379561950,10550,10550,10550,10550,0
20240117,171600,379561950,10550,10550,10550,10550,0
20240117,171500,379561950,10550,10550,10550,10550,0
20240117,171400,379561950,10550,10550,10550,10550,0
20240117,171300,379561950,10550,10550,10550,10550,406
20240117,171200,379561950,10550,10550,10550,10550,0
20240117,171100,379561950,10550,10550,10550,10550,0
20240117,171000,379561950,10550,10550,10550,10550,0
20240117,170900,379561950,10550,10550,10550,10550,0
20240117,170800,379561950,10550,10550,10550,10550,0
20240117,170700,379561950,10550,10550,10550,10550,0
20240117,170600,379561950,10550,10550,10550,10550,0
20240117,170500,379561950,10550,10550,10550,10550,0
20240117,170400,379561950,10550,10550,10550,10550,0
20240117,170300,379561950,10550,10550,10550,10550,0
20240117,170200,379561950,10550,10550,10550,10550,0
20240117,170100,379561950,10550,10550,10550,10550,0
20240117,170000,379561950,10550,10550,10550,10550,0
20240117,165900,379561950,10550,10550,10550,10550,0
20240117,165800,379561950,10550,10550,10550,10550,0
20240117,165700,379561950,10550,10550,10550,10550,0
20240117,165600,379561950,10550,10550,10550,10550,0
20240117,165500,379561950,10550,10550,10550,10550,0
20240117,165400,379561950,10550,10550,10550,10550,0
20240117,165300,379561950,10550,10550,10550,10550,0
20240117,165200,379561950,10550,10550,10550,10550,0
20240117,165100,379561950,10550,10550,10550,10550,0
20240117,165000,379561950,10550,10550,10550,10550,0
20240117,164900,379561950,10550,10550,10550,10550,0
20240117,164800,379561950,10550,10550,10550,10550,0
20240117,164700,379561950,10550,10550,10550,10550,0
20240117,164600,379561950,10550,10550,10550,10550,0
20240117,164500,379561950,10550,10550,10550,10550,0
20240117,164400,379561950,10550,10550,10550,10550,0
20240117,164300,379561950,10550,10550,10550,10550,406
20240117,164200,379561950,10550,10550,10550,10550,0
20240117,164100,379561950,10550,10550,10550,10550,0
20240117,164000,379561950,10550,10550,10550,10550,0
20240117,163900,379561950,10550,10550,10550,10550,0
20240117,163800,379561950,10550,10550,10550,10550,0
20240117,163700,379561950,10550,10550,10550,10550,0
20240117,163600,379561950,10550,10550,10550,10550,0
20240117,163500,379561950,10550,10550,10550,10550,0
20240117,163400,379561950,10550,10550,10550,10550,0
20240117,163300,379561950,10550,10550,10550,10550,0
20240117,163200,379561950,10550,10550,10550,10550,0
20240117,163100,379561950,10550,10550,10550,10550,0
20240117,163000,379561950,10550,10550,10550,10550,0
20240117,162900,379561950,10550,10550,10550,10550,0
20240117,162800,379561950,10550,10550,10550,10550,0
20240117,162700,379561950,10550,10550,10550,10550,0
20240117,162600,379561950,10550,10550,10550,10550,0
20240117,162500,379561950,10550,10550,10550,10550,0
20240117,162400,379561950,10550,10550,10550,10550,0
20240117,162300,379561950,10550,10550,10550,10550,0
20240117,162200,379561950,10550,10550,10550,10550,0
20240117,162100,379561950,10550,10550,10550,10550,0
20240117,162000,379561950,10550,10550,10550,10550,0
20240117,161900,379561950,10550,10550,10550,10550,0
20240117,161800,379561950,10550,10550,10550,10550,0
20240117,161700,379561950,10550,10550,10550,10550,0
20240117,161600,379561950,10550,10550,10550,10550,0
20240117,161500,379561950,10550,10550,10550,10550,0
20240117,161400,379561950,10550,10550,10550,10550,0
20240117,161300,379561950,10550,10550,10550,10550,406
20240117,161200,379561950,10550,10550,10550,10550,0
20240117,161100,379561950,10550,10550,10550,10550,0
20240117,161000,379561950,10550,10550,10550,10550,0
20240117,160900,379561950,10550,10550,10550,10550,0
20240117,160800,379561950,10550,10550,10550,10550,0
20240117,160700,379561950,10550,10550,10550,10550,0
20240117,160600,379561950,10550,10550,10550,10550,0
20240117,160500,379561950,10550,10550,10550,10550,0
20240117,160400,379561950,10550,10550,10550,10550,0
20240117,160300,379561950,10550,10550,10550,10550,0
20240117,160200,379561950,10550,10550,10550,10550,0
20240117,160100,379561950,10550,10550,10550,10550,0
20240117,160000,379561950,10550,10550,10550,10550,0
20240117,155900,379561950,10550,10550,10550,10550,0
20240117,155800,379561950,10550,10550,10550,10550,0
20240117,155700,379561950,10550,10550,10550,10550,0
20240117,155600,379561950,10550,10550,10550,10550,0
20240117,155500,379561950,10550,10550,10550,10550,0
20240117,155400,379561950,10550,10550,10550,10550,0
20240117,155300,379561950,10550,10550,10550,10550,0
20240117,155200,379561950,10550,10550,10550,10550,0
20240117,155100,379561950,10550,10550,10550,10550,0
20240117,155000,379561950,10550,10550,10550,10550,0
20240117,154900,379561950,10550,10550,10550,10550,0
20240117,154800,379561950,10550,10550,10550,10550,0
20240117,154700,379561950,10550,10550,10550,10550,0
20240117,154600,379561950,10550,10550,10550,10550,0
20240117,154500,379561950,10550,10550,10550,10550,0
20240117,154400,379561950,10550,10550,10550,10550,0
20240117,154300,379561950,10550,10550,10550,10550,406
20240117,154200,379561950,10550,10550,10550,10550,0
20240117,154100,379561950,10550,10550,10550,10550,0
20240117,154000,379561950,10550,10550,10550,10550,0
20240117,153900,379561950,10550,10550,10550,10550,0
20240117,153800,379561950,10550,10550,10550,10550,0
20240117,153700,379561950,10550,10550,10550,10550,0
20240117,153600,379561950,10550,10550,10550,10550,0
20240117,153500,379561950,10550,10550,10550,10550,0
20240117,153400,379561950,10550,10550,10550,10550,0
20240117,153300,379561950,10550,10550,10550,10550,0
20240117,153200,379561950,10550,10550,10550,10550,0
20240117,153100,379561950,10550,10550,10550,10550,0
20240117,153000,379561950,10550,10550,10550,10550,406
20240117,152900,375278650,10560,10560,10560,10560,0
20240117,152800,375278650,10560,10560,10560,10560,0
20240117,152700,375278650,10560,10560,10560,10560,0
20240117,152600,375278650,10560,10560,10560,10560,0
20240117,152500,375278650,10560,10560,10560,10560,0
20240117,152400,375278650,10560,10560,10560,10560,0
20240117,152300,375278650,10560,10560,10560,10560,0
20240117,152200,375278650,10560,10560,10560,10560,0
20240117,152100,375278650,10560,10560,10560,10560,0
20240117,152000,375278650,10560,10560,10560,10560,0
20240117,151900,375278650,10560,10490,10560,10490,42
20240117,151800,374837860,10490,10560,10560,10490,551
20240117,151700,369021470,10560,10560,10560,10560,0
20240117,151600,369021470,10560,10560,10560,10560,0
20240117,151500,369021470,10560,10560,10560,10560,1
20240117,151400,369010910,10560,10560,10560,10560,1
20240117,151300,369000350,10550,10550,10550,10550,400
20240117,151200,364780350,10550,10550,10550,10550,1
20240117,151100,364769800,10470,10470,10470,10470,0
20240117,151000,364769800,10470,10470,10470,10470,1
20240117,150900,364759330,10550,10470,10550,10470,2
20240117,150800,364738310,10540,10540,10540,10540,0
20240117,150700,364738310,10540,10540,10540,10540,0
20240117,150600,364738310,10540,10540,10540,10540,0
20240117,150500,364738310,10540,10540,10540,10540,0
20240117,150400,364738310,10540,10530,10540,10530,10
20240117,150300,364632930,10530,10460,10530,10460,15
20240117,150200,364475890,10540,10540,10540,10540,0
20240117,150100,364475890,10540,10530,10540,10530,5
20240117,150000,364423210,10530,10530,10530,10530,0
20240117,145900,364423210,10530,10530,10530,10530,0
20240117,145800,364423210,10530,10530,10530,10530,2
20240117,145700,364402150,10530,10530,10530,10530,1
20240117,145600,364391620,10460,10460,10460,10460,0
20240117,145500,364391620,10460,10520,10520,10460,225
20240117,145400,362031870,10520,10520,10520,10520,0
20240117,145300,362031870,10520,10520,10520,10520,0
20240117,145200,362031870,10520,10520,10520,10520,1
20240117,145100,362021350,10520,10520,10520,10520,0
20240117,145000,362021350,10520,10520,10520,10520,0
20240117,144900,362021350,10520,10520,10520,10520,1
20240117,144800,362010830,10520,10520,10520,10520,1
20240117,144700,362000310,10520,10450,10520,10450,232
20240117,144600,359568470,10450,10450,10450,10450,0
20240117,144500,359568470,10450,10450,10450,10450,0
20240117,144400,359568470,10450,10460,10460,10440,1657
20240117,144300,342252930,10470,10470,10470,10470,43
20240117,144200,341802720,10480,10490,10490,10480,112
20240117,144100,340628940,10480,10480,10480,10480,0
20240117,144000,340628940,10480,10480,10480,10480,52
20240117,143900,340083980,10480,10490,10490,10480,101
20240117,143800,339025490,10510,10510,10510,10510,1
20240117,143700,339014980,10510,10510,10510,10510,0
20240117,143600,339014980,10510,10510,10510,10510,1
20240117,143500,339004470,10510,10510,10510,10510,0
20240117,143400,339004470,10510,10510,10510,10510,0
20240117,143300,339004470,10510,10510,10510,10510,0
20240117,143200,339004470,10510,10510,10510,10510,0
20240117,143100,339004470,10510,10510,10510,10510,1
20240117,143000,338993960,10480,10480,10480,10480,0
20240117,142900,338993960,10480,10480,10480,10480,0
20240117,142800,338993960,10480,10520,10520,10480,55
20240117,142700,338416760,10480,10480,10480,10480,0
20240117,142600,338416760,10480,10520,10520,10480,257
20240117,142500,335713440,10530,10530,10530,10520,143
20240117,142400,334207770,10530,10530,10530,10530,0
20240117,142300,334207770,10530,10530,10530,10530,10
20240117,142200,334102470,10610,10610,10610,10610,0
20240117,142100,334102470,10610,10610,10610,10610,0
20240117,142000,334102470,10610,10610,10610,10610,0
20240117,141900,334102470,10610,10610,10610,10610,0
20240117,141800,334102470,10610,10610,10610,10610,0
20240117,141700,334102470,10610,10610,10610,10610,1
20240117,141600,334091860,10520,10520,10520,10520,0
20240117,141500,334091860,10520,10520,10520,10520,0
20240117,141400,334091860,10520,10520,10520,10520,0
20240117,141300,334091860,10520,10550,10550,10520,50
20240117,141200,333565120,10610,10610,10610,10610,0
20240117,141100,333565120,10610,10610,10610,10610,0
20240117,141000,333565120,10610,10610,10610,10610,0
20240117,140900,333565120,10610,10610,10610,10610,0
20240117,140800,333565120,10610,10610,10610,10610,1
20240117,140700,333554510,10550,10550,10550,10550,0
20240117,140600,333554510,10550,10550,10550,10550,1
20240117,140500,333543960,10610,10610,10610,10610,1
20240117,140400,333533350,10520,10520,10520,10520,0
20240117,140300,333533350,10520,10530,10530,10520,4
20240117,140200,333491260,10630,10630,10630,10630,0
20240117,140100,333491260,10630,10600,10630,10600,94
20240117,140000,332492820,10620,10620,10620,10620,0
20240117,135900,332492820,10620,10590,10620,10510,151
20240117,135800,330898450,10630,10630,10630,10630,0
20240117,135700,330898450,10630,10630,10630,10630,0
20240117,135600,330898450,10630,10630,10630,10630,0
20240117,135500,330898450,10630,10630,10630,10630,0
20240117,135400,330898450,10630,10630,10630,10630,0
20240117,135300,330898450,10630,10630,10630,10630,1
20240117,135200,330887820,10640,10640,10640,10640,0
20240117,135100,330887820,10640,10610,10640,10610,204
20240117,135000,328720300,10600,10590,10600,10590,85
20240117,134900,327820140,10590,10550,10590,10550,1211
20240117,134800,315011630,10550,10550,10550,10550,0
20240117,134700,315011630,10550,10550,10550,10550,9
20240117,134600,314916680,10550,10550,10550,10550,0
20240117,134500,314916680,10550,10550,10550,10550,0
20240117,134400,314916680,10550,10550,10550,10550,0
20240117,134300,314916680,10550,10550,10550,10550,0
20240117,134200,314916680,10550,10550,10550,10550,0
20240117,134100,314916680,10550,10550,10550,10550,0
20240117,134000,314916680,10550,10550,10550,10550,0
20240117,133900,314916680,10550,10550,10550,10550,2
20240117,133800,314895580,10550,10550,10550,10550,0
20240117,133700,314895580,10550,10550,10550,10550,0
20240117,133600,314895580,10550,10550,10550,10550,0
20240117,133500,314895580,10550,10550,10550,10550,0
20240117,133400,314895580,10550,10550,10550,10550,0
20240117,133300,314895580,10550,10540,10550,10540,10
20240117,133200,314790160,10470,10470,10470,10470,0
20240117,133100,314790160,10470,10470,10470,10470,3
20240117,133000,314758750,10580,10580,10580,10580,0
20240117,132900,314758750,10580,10580,10580,10580,0
20240117,132800,314758750,10580,10580,10580,10580,0
20240117,132700,314758750,10580,10580,10580,10580,0
20240117,132600,314758750,10580,10580,10580,10580,0
20240117,132500,314758750,10580,10580,10580,10580,0
20240117,132400,314758750,10580,10580,10580,10580,0
20240117,132300,314758750,10580,10580,10580,10580,0
20240117,132200,314758750,10580,10580,10580,10580,0
20240117,132100,314758750,10580,10580,10580,10580,1
20240117,132000,314748170,10440,10440,10440,10440,0
20240117,131900,314748170,10440,10440,10440,10440,0
20240117,131800,314748170,10440,10440,10440,10440,933
20240117,131700,305007650,10450,10450,10450,10450,50
20240117,131600,304485150,10440,10440,10440,10440,0
20240117,131500,304485150,10440,10440,10440,10440,0
20240117,131400,304485150,10440,10440,10440,10440,1
20240117,131300,304474710,10430,10440,10440,10430,200
20240117,131200,302387900,10440,10450,10450,10440,260
20240117,131100,299672900,10450,10450,10450,10450,174
20240117,131000,297854600,10450,10450,10450,10450,201
20240117,130900,295754150,10450,10450,10450,10450,0
20240117,130800,295754150,10450,10450,10450,10450,0
20240117,130700,295754150,10450,10450,10450,10450,0
20240117,130600,295754150,10450,10450,10450,10450,0
20240117,130500,295754150,10450,10500,10500,10450,245
20240117,130400,293183690,10600,10600,10600,10600,0
20240117,130300,293183690,10600,10600,10600,10600,0
20240117,130200,293183690,10600,10600,10600,10600,0
20240117,130100,293183690,10600,10600,10600,10600,0
20240117,130000,293183690,10600,10600,10600,10600,0
20240117,125900,293183690,10600,10600,10600,10600,0
20240117,125800,293183690,10600,10600,10600,10600,0
20240117,125700,293183690,10600,10600,10600,10600,10
20240117,125600,293077690,10600,10600,10600,10600,0
20240117,125500,293077690,10600,10600,10600,10600,0
20240117,125400,293077690,10600,10600,10600,10600,0
20240117,125300,293077690,10600,10600,10600,10600,0
20240117,125200,293077690,10600,10600,10600,10600,100
20240117,125100,292017690,10600,10600,10600,10600,0
20240117,125000,292017690,10600,10600,10600,10600,0
20240117,124900,292017690,10600,10600,10600,10600,2000
20240117,124800,270817690,10600,10600,10600,10600,1230
20240117,124700,257779690,10610,10600,10610,10600,400
20240117,124600,253537690,10480,10480,10480,10480,0
20240117,124500,253537690,10480,10500,10500,10480,1298
20240117,124400,239934630,10500,10500,10500,10500,130
20240117,124300,238569630,10500,10550,10550,10500,84
20240117,124200,237686480,10610,10610,10610,10610,0
20240117,124100,237686480,10610,10600,10610,10600,400
20240117,124000,233444480,10610,10610,10610,10610,3
20240117,123900,233412650,10610,10610,10610,10610,0
20240117,123800,233412650,10610,10570,10610,10570,300
20240117,123700,230234690,10570,10550,10570,10550,200
20240117,123600,228121430,10550,10530,10550,10530,500
20240117,123500,222854630,10520,10520,10520,10520,5
20240117,123400,222802030,10520,10520,10520,10520,0
20240117,123300,222802030,10520,10520,10520,10520,0
20240117,123200,222802030,10520,10520,10520,10520,0
20240117,123100,222802030,10520,10520,10520,10520,4
20240117,123000,222759950,10550,10550,10550,10550,100
20240117,122900,221704950,10550,10550,10550,10550,10
20240117,122800,221599450,10550,10550,10550,10550,4
20240117,122700,221557250,10440,10440,10440,10440,0
20240117,122600,221557250,10440,10440,10440,10440,0
20240117,122500,221557250,10440,10440,10440,10440,0
20240117,122400,221557250,10440,10440,10440,10440,0
20240117,122300,221557250,10440,10510,10510,10440,810
20240117,122200,213060320,10550,10550,10550,10550,10
20240117,122100,212954820,10550,10550,10550,10550,0
20240117,122000,212954820,10550,10550,10550,10550,50
20240117,121900,212427320,10560,10560,10560,10560,0
20240117,121800,212427320,10560,10560,10560,10560,0
20240117,121700,212427320,10560,10560,10560,10560,0
20240117,121600,212427320,10560,10560,10560,10560,7
20240117,121500,212353400,10510,10510,10510,10510,2
20240117,121400,212332380,10500,10500,10500,10500,1
20240117,121300,212321880,10480,10480,10480,10480,0
20240117,121200,212321880,10480,10480,10480,10480,0
20240117,121100,212321880,10480,10480,10480,10480,0
20240117,121000,212321880,10480,10480,10480,10480,0
20240117,120900,212321880,10480,10480,10480,10480,0
20240117,120800,212321880,10480,10480,10500,10480,711
20240117,120700,204863380,10460,10460,10460,10460,0
20240117,120600,204863380,10460,10510,10510,10460,1924
20240117,120500,184676510,10520,10520,10520,10520,0
20240117,120400,184676510,10520,10520,10520,10520,0
20240117,120300,184676510,10520,10520,10520,10520,0
20240117,120200,184676510,10520,10520,10520,10520,172
20240117,120100,182867070,10560,10560,10560,10560,1
20240117,120000,182856510,10530,10530,10530,10530,0
20240117,115900,182856510,10530,10530,10530,10530,0
20240117,115800,182856510,10530,10530,10530,10530,0
20240117,115700,182856510,10530,10530,10530,10530,0
20240117,115600,182856510,10530,10530,10530,10530,0
20240117,115500,182856510,10530,10530,10530,10530,0
20240117,115400,182856510,10530,10530,10530,10530,0
20240117,115300,182856510,10530,10530,10530,10530,0
20240117,115200,182856510,10530,10530,10530,10530,0
20240117,115100,182856510,10530,10530,10530,10530,0
20240117,115000,182856510,10530,10530,10530,10530,0
20240117,114900,182856510,10530,10530,10530,10530,8
20240117,114800,182772270,10530,10560,10560,10530,168
20240117,114700,181002520,10570,10570,10570,10570,1
20240117,114600,180991950,10570,10570,10570,10570,0
20240117,114500,180991950,10570,10570,10570,10570,0
20240117,114400,180991950,10570,10570,10570,10570,0
20240117,114300,180991950,10570,10570,10570,10570,28
20240117,114200,180695990,10570,10570,10570,10570,1
20240117,114100,180685420,10530,10530,10530,10530,1
20240117,114000,180674890,10520,10520,10520,10520,0
20240117,113900,180674890,10520,10520,10520,10520,0
20240117,113800,180674890,10520,10540,10540,10520,100
20240117,113700,179622650,10530,10530,10530,10530,275
20240117,113600,176726900,10530,10570,10570,10530,200
20240117,113500,174619690,10540,10540,10540,10540,0
20240117,113400,174619690,10540,10540,10540,10540,0
20240117,113300,174619690,10540,10600,10600,10540,750
20240117,113200,166681540,10600,10600,10600,10600,0
20240117,113100,166681540,10600,10600,10600,10600,0
20240117,113000,166681540,10600,10600,10600,10600,10
20240117,112900,166575540,10600,10610,10610,10600,101
20240117,112800,165504340,10610,10610,10610,10610,10
20240117,112700,165398240,10610,10610,10610,10610,1
20240117,112600,165387630,10600,10600,10600,10600,0
20240117,112500,165387630,10600,10600,10600,10600,0
20240117,112400,165387630,10600,10610,10610,10600,9
20240117,112300,165292180,10600,10600,10600,10600,1
20240117,112200,165281580,10600,10610,10610,10600,90
20240117,112100,164327480,10600,10600,10600,10600,0
20240117,112000,164327480,10600,10600,10600,10600,0
20240117,111900,164327480,10600,10600,10600,10600,250
20240117,111800,161677480,10600,10620,10620,10600,170
20240117,111700,159874660,10600,10600,10600,10600,0
20240117,111600,159874660,10600,10600,10600,10600,0
20240117,111500,159874660,10600,10680,10680,10600,361
20240117,111400,156039110,10680,10690,10730,10680,93
20240117,111300,155045770,10680,10680,10680,10680,0
20240117,111200,155045770,10680,10680,10680,10680,0
20240117,111100,155045770,10680,10680,10680,10680,0
20240117,111000,155045770,10680,10680,10680,10680,0
20240117,110900,155045770,10680,10680,10680,10680,33
20240117,110800,154693330,10680,10680,10680,10680,12
20240117,110700,154565170,10690,10690,10690,10690,0
20240117,110600,154565170,10690,10690,10690,10690,42
20240117,110500,154116190,10690,10700,10700,10690,110
20240117,110400,152940150,10700,10700,10700,10700,0
20240117,110300,152940150,10700,10700,10700,10700,0
20240117,110200,152940150,10700,10730,10730,10700,6
20240117,110100,152875800,10680,10680,10680,10680,0
20240117,110000,152875800,10680,10680,10680,10680,0
20240117,105900,152875800,10680,10680,10680,10680,0
20240117,105800,152875800,10680,10680,10680,10680,0
20240117,105700,152875800,10680,10680,10680,10680,1
20240117,105600,152865120,10690,10690,10690,10690,0
20240117,105500,152865120,10690,10690,10690,10690,0
20240117,105400,152865120,10690,10690,10690,10690,18
20240117,105300,152672700,10690,10700,10700,10690,77
20240117,105200,151849060,10700,10720,10720,10700,120
20240117,105100,150563100,10720,10720,10720,10720,1
20240117,105000,150552380,10720,10720,10720,10720,0
20240117,104900,150552380,10720,10720,10720,10720,24
20240117,104800,150295100,10720,10720,10720,10720,106
20240117,104700,149158780,10720,10720,10720,10720,0
20240117,104600,149158780,10720,10720,10720,10720,0
20240117,104500,149158780,10720,10720,10720,10720,0
20240117,104400,149158780,10720,10720,10720,10720,0
20240117,104300,149158780,10720,10720,10720,10720,0
20240117,104200,149158780,10720,10720,10720,10720,8
20240117,104100,149073020,10720,10720,10720,10720,0
20240117,104000,149073020,10720,10720,10720,10720,1
20240117,103900,149062300,10690,10700,10700,10690,10
20240117,103800,148955350,10710,10720,10720,10700,48
20240117,103700,148441050,10720,10710,10720,10710,34
20240117,103600,148076610,10710,10710,10710,10710,4
20240117,103500,148033770,10630,10630,10630,10620,345
20240117,103400,144367370,10630,10630,10630,10630,11
20240117,103300,144250440,10630,10630,10630,10630,5
20240117,103200,144197290,10620,10620,10620,10620,0
20240117,103100,144197290,10620,10640,10640,10620,142
20240117,103000,142688230,10720,10720,10720,10720,2
20240117,102900,142666790,10740,10740,10740,10740,11
20240117,102800,142548650,10720,10720,10720,10720,1
20240117,102700,142537930,10740,10720,10740,10720,2
20240117,102600,142516470,10720,10720,10720,10720,0
20240117,102500,142516470,10720,10720,10720,10720,6
20240117,102400,142452150,10740,10740,10740,10740,0
20240117,102300,142452150,10740,10740,10740,10740,0
20240117,102200,142452150,10740,10740,10740,10740,1
20240117,102100,142441410,10700,10650,10700,10650,921
20240117,102000,132632710,10650,10650,10650,10650,0
20240117,101900,132632710,10650,10660,10660,10650,80
20240117,101800,131780660,10700,10650,10700,10650,3
20240117,101700,131748660,10700,10700,10700,10700,1
20240117,101600,131737960,10700,10700,10700,10700,3
20240117,101500,131705860,10650,10650,10650,10650,0
20240117,101400,131705860,10650,10650,10650,10650,3
20240117,101300,131673910,10650,10650,10650,10650,0
20240117,101200,131673910,10650,10650,10650,10650,10
20240117,101100,131567410,10630,10630,10630,10630,8
20240117,101000,131482370,10620,10610,10620,10580,202
20240117,100900,129338730,10620,10620,10620,10620,705
20240117,100800,121851630,10620,10650,10650,10620,426
20240117,100700,117326250,10690,10680,10690,10650,862
20240117,100600,108137450,10690,10690,10690,10690,0
20240117,100500,108137450,10690,10710,10710,10690,320
20240117,100400,104714350,10710,10710,10710,10710,1
20240117,100300,104703640,10710,10710,10710,10710,1
20240117,100200,104692930,10710,10710,10710,10710,100
20240117,100100,103621930,10720,10720,10720,10720,10
20240117,100000,103514730,10720,10720,10720,10720,250
20240117,095900,100834730,10720,10730,10730,10720,1023
20240117,095800,89865250,10740,10740,10740,10740,49
20240117,095700,89338990,10740,10770,10770,10740,1000
20240117,095600,78591080,10770,10770,10770,10770,93
20240117,095500,77589470,10770,10780,10780,10770,10
20240117,095400,77481720,10790,10810,10810,10790,15
20240117,095300,77319720,10820,10820,10820,10820,5
20240117,095200,77265620,10820,10820,10820,10820,17
20240117,095100,77081680,10840,10840,10840,10840,0
20240117,095000,77081680,10840,10840,10840,10840,0
20240117,094900,77081680,10840,10840,10840,10840,0
20240117,094800,77081680,10840,10840,10840,10840,0
20240117,094700,77081680,10840,10840,10840,10840,0
20240117,094600,77081680,10840,10830,10840,10830,500
20240117,094500,71661750,10830,10830,10830,10830,0
20240117,094400,71661750,10830,10830,10830,10830,0
20240117,094300,71661750,10830,10830,10830,10830,0
20240117,094200,71661750,10830,10830,10830,10830,0
20240117,094100,71661750,10830,10830,10830,10830,0
20240117,094000,71661750,10830,10830,10830,10830,0
20240117,093900,71661750,10830,10830,10830,10830,560
20240117,093800,65596950,10850,10850,10850,10850,4
20240117,093700,65553550,10790,10740,10790,10740,91
20240117,093600,64576160,10710,10780,10780,10710,21
20240117,093500,64350870,10710,10710,10710,10710,0
20240117,093400,64350870,10710,10710,10710,10710,1
20240117,093300,64340160,10710,10710,10710,10710,38
20240117,093200,63933180,10710,10710,10710,10710,10
20240117,093100,63826080,10780,10780,10780,10780,3
20240117,093000,63793740,10800,10800,10800,10800,1
20240117,092900,63782940,10820,10820,10820,10820,0
20240117,092800,63782940,10820,10820,10820,10820,0
20240117,092700,63782940,10820,10820,10820,10820,0
20240117,092600,63782940,10820,10730,10820,10730,3
20240117,092500,63750660,10730,10730,10730,10730,0
20240117,092400,63750660,10730,10680,10730,10670,215
20240117,092300,61452850,10720,10720,10720,10720,59
20240117,092200,60820370,10680,10680,10680,10680,0
20240117,092100,60820370,10680,10680,10680,10680,93
20240117,092000,59827130,10650,10740,10740,10650,963
20240117,091900,49512510,10770,10810,10810,10770,507
20240117,091800,44036510,10820,10830,10830,10820,181
20240117,091700,42077780,10830,10830,10830,10830,122
20240117,091600,40756520,10830,10830,10830,10830,0
20240117,091500,40756520,10830,10900,10900,10830,2555
20240117,091400,13038470,10900,10900,10900,10900,4
20240117,091300,12994870,10900,10900,10900,10900,0
20240117,091200,12994870,10900,10900,10900,10900,10
20240117,091100,12885870,10900,10900,10900,10900,0
20240117,091000,12885870,10900,10900,10900,10900,520
20240117,090900,7217870,10910,10920,10920,10910,76
20240117,090800,6388620,10940,10940,10940,10940,0
20240117,090700,6388620,10940,11000,11000,10940,170
20240117,090600,4525820,11030,11030,11030,11030,100
20240117,090500,3422820,11010,11010,11010,11010,0
20240117,090400,3422820,11010,11010,11010,11010,0
20240117,090300,3422820,11010,11010,11010,11010,172
20240117,090200,1529100,11010,11010,11010,11010,17
20240117,090100,1341930,10910,10910,10910,10910,0
20240117,090000,1341930,10910,10910,10910,10910,123