KissMeData/226320/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,204700,272526860,11960,11960,11960,11960,937
20240115,204600,272526860,11960,11960,11960,11960,0
20240115,204500,272526860,11960,11960,11960,11960,0
20240115,204400,272526860,11960,11960,11960,11960,0
20240115,204300,272526860,11960,11960,11960,11960,0
20240115,204200,272526860,11960,11960,11960,11960,0
20240115,204100,272526860,11960,11960,11960,11960,0
20240115,204000,272526860,11960,11960,11960,11960,0
20240115,203900,272526860,11960,11960,11960,11960,0
20240115,203800,272526860,11960,11960,11960,11960,0
20240115,203700,272526860,11960,11960,11960,11960,0
20240115,203600,272526860,11960,11960,11960,11960,0
20240115,203500,272526860,11960,11960,11960,11960,0
20240115,203400,272526860,11960,11960,11960,11960,0
20240115,203300,272526860,11960,11960,11960,11960,0
20240115,203200,272526860,11960,11960,11960,11960,0
20240115,203100,272526860,11960,11960,11960,11960,0
20240115,203000,272526860,11960,11960,11960,11960,0
20240115,202900,272526860,11960,11960,11960,11960,0
20240115,202800,272526860,11960,11960,11960,11960,0
20240115,202700,272526860,11960,11960,11960,11960,0
20240115,202600,272526860,11960,11960,11960,11960,0
20240115,202500,272526860,11960,11960,11960,11960,0
20240115,202400,272526860,11960,11960,11960,11960,0
20240115,202300,272526860,11960,11960,11960,11960,0
20240115,202200,272526860,11960,11960,11960,11960,0
20240115,202100,272526860,11960,11960,11960,11960,0
20240115,202000,272526860,11960,11960,11960,11960,0
20240115,201900,272526860,11960,11960,11960,11960,0
20240115,201800,272526860,11960,11960,11960,11960,0
20240115,201700,272526860,11960,11960,11960,11960,937
20240115,201600,272526860,11960,11960,11960,11960,0
20240115,201500,272526860,11960,11960,11960,11960,0
20240115,201400,272526860,11960,11960,11960,11960,0
20240115,201300,272526860,11960,11960,11960,11960,0
20240115,201200,272526860,11960,11960,11960,11960,0
20240115,201100,272526860,11960,11960,11960,11960,0
20240115,201000,272526860,11960,11960,11960,11960,0
20240115,200900,272526860,11960,11960,11960,11960,0
20240115,200800,272526860,11960,11960,11960,11960,0
20240115,200700,272526860,11960,11960,11960,11960,0
20240115,200600,272526860,11960,11960,11960,11960,0
20240115,200500,272526860,11960,11960,11960,11960,0
20240115,200400,272526860,11960,11960,11960,11960,0
20240115,200300,272526860,11960,11960,11960,11960,0
20240115,200200,272526860,11960,11960,11960,11960,0
20240115,200100,272526860,11960,11960,11960,11960,0
20240115,200000,272526860,11960,11960,11960,11960,0
20240115,195900,272526860,11960,11960,11960,11960,0
20240115,195800,272526860,11960,11960,11960,11960,0
20240115,195700,272526860,11960,11960,11960,11960,0
20240115,195600,272526860,11960,11960,11960,11960,0
20240115,195500,272526860,11960,11960,11960,11960,0
20240115,195400,272526860,11960,11960,11960,11960,0
20240115,195300,272526860,11960,11960,11960,11960,0
20240115,195200,272526860,11960,11960,11960,11960,0
20240115,195100,272526860,11960,11960,11960,11960,0
20240115,195000,272526860,11960,11960,11960,11960,0
20240115,194900,272526860,11960,11960,11960,11960,0
20240115,194800,272526860,11960,11960,11960,11960,0
20240115,194700,272526860,11960,11960,11960,11960,937
20240115,194600,272526860,11960,11960,11960,11960,0
20240115,194500,272526860,11960,11960,11960,11960,0
20240115,194400,272526860,11960,11960,11960,11960,0
20240115,194300,272526860,11960,11960,11960,11960,0
20240115,194200,272526860,11960,11960,11960,11960,0
20240115,194100,272526860,11960,11960,11960,11960,0
20240115,194000,272526860,11960,11960,11960,11960,0
20240115,193900,272526860,11960,11960,11960,11960,0
20240115,193800,272526860,11960,11960,11960,11960,0
20240115,193700,272526860,11960,11960,11960,11960,0
20240115,193600,272526860,11960,11960,11960,11960,0
20240115,193500,272526860,11960,11960,11960,11960,0
20240115,193400,272526860,11960,11960,11960,11960,0
20240115,193300,272526860,11960,11960,11960,11960,0
20240115,193200,272526860,11960,11960,11960,11960,0
20240115,193100,272526860,11960,11960,11960,11960,0
20240115,193000,272526860,11960,11960,11960,11960,0
20240115,192900,272526860,11960,11960,11960,11960,0
20240115,192800,272526860,11960,11960,11960,11960,0
20240115,192700,272526860,11960,11960,11960,11960,0
20240115,192600,272526860,11960,11960,11960,11960,0
20240115,192500,272526860,11960,11960,11960,11960,0
20240115,192400,272526860,11960,11960,11960,11960,0
20240115,192300,272526860,11960,11960,11960,11960,0
20240115,192200,272526860,11960,11960,11960,11960,0
20240115,192100,272526860,11960,11960,11960,11960,0
20240115,192000,272526860,11960,11960,11960,11960,0
20240115,191900,272526860,11960,11960,11960,11960,0
20240115,191800,272526860,11960,11960,11960,11960,0
20240115,191700,272526860,11960,11960,11960,11960,937
20240115,191600,272526860,11960,11960,11960,11960,0
20240115,191500,272526860,11960,11960,11960,11960,0
20240115,191400,272526860,11960,11960,11960,11960,0
20240115,191300,272526860,11960,11960,11960,11960,0
20240115,191200,272526860,11960,11960,11960,11960,0
20240115,191100,272526860,11960,11960,11960,11960,0
20240115,191000,272526860,11960,11960,11960,11960,0
20240115,190900,272526860,11960,11960,11960,11960,0
20240115,190800,272526860,11960,11960,11960,11960,0
20240115,190700,272526860,11960,11960,11960,11960,0
20240115,190600,272526860,11960,11960,11960,11960,0
20240115,190500,272526860,11960,11960,11960,11960,0
20240115,190400,272526860,11960,11960,11960,11960,0
20240115,190300,272526860,11960,11960,11960,11960,0
20240115,190200,272526860,11960,11960,11960,11960,0
20240115,190100,272526860,11960,11960,11960,11960,0
20240115,190000,272526860,11960,11960,11960,11960,0
20240115,185900,272526860,11960,11960,11960,11960,0
20240115,185800,272526860,11960,11960,11960,11960,0
20240115,185700,272526860,11960,11960,11960,11960,0
20240115,185600,272526860,11960,11960,11960,11960,0
20240115,185500,272526860,11960,11960,11960,11960,0
20240115,185400,272526860,11960,11960,11960,11960,0
20240115,185300,272526860,11960,11960,11960,11960,0
20240115,185200,272526860,11960,11960,11960,11960,0
20240115,185100,272526860,11960,11960,11960,11960,0
20240115,185000,272526860,11960,11960,11960,11960,0
20240115,184900,272526860,11960,11960,11960,11960,0
20240115,184800,272526860,11960,11960,11960,11960,0
20240115,184700,272526860,11960,11960,11960,11960,937
20240115,184600,272526860,11960,11960,11960,11960,0
20240115,184500,272526860,11960,11960,11960,11960,0
20240115,184400,272526860,11960,11960,11960,11960,0
20240115,184300,272526860,11960,11960,11960,11960,0
20240115,184200,272526860,11960,11960,11960,11960,0
20240115,184100,272526860,11960,11960,11960,11960,0
20240115,184000,272526860,11960,11960,11960,11960,0
20240115,183900,272526860,11960,11960,11960,11960,0
20240115,183800,272526860,11960,11960,11960,11960,0
20240115,183700,272526860,11960,11960,11960,11960,0
20240115,183600,272526860,11960,11960,11960,11960,0
20240115,183500,272526860,11960,11960,11960,11960,0
20240115,183400,272526860,11960,11960,11960,11960,0
20240115,183300,272526860,11960,11960,11960,11960,0
20240115,183200,272526860,11960,11960,11960,11960,0
20240115,183100,272526860,11960,11960,11960,11960,0
20240115,183000,272526860,11960,11960,11960,11960,0
20240115,182900,272526860,11960,11960,11960,11960,0
20240115,182800,272526860,11960,11960,11960,11960,0
20240115,182700,272526860,11960,11960,11960,11960,0
20240115,182600,272526860,11960,11960,11960,11960,0
20240115,182500,272526860,11960,11960,11960,11960,0
20240115,182400,272526860,11960,11960,11960,11960,0
20240115,182300,272526860,11960,11960,11960,11960,0
20240115,182200,272526860,11960,11960,11960,11960,0
20240115,182100,272526860,11960,11960,11960,11960,0
20240115,182000,272526860,11960,11960,11960,11960,0
20240115,181900,272526860,11960,11960,11960,11960,0
20240115,181800,272526860,11960,11960,11960,11960,0
20240115,181700,272526860,11960,11960,11960,11960,937
20240115,181600,272526860,11960,11960,11960,11960,0
20240115,181500,272526860,11960,11960,11960,11960,0
20240115,181400,272526860,11960,11960,11960,11960,0
20240115,181300,272526860,11960,11960,11960,11960,0
20240115,181200,272526860,11960,11960,11960,11960,0
20240115,181100,272526860,11960,11960,11960,11960,0
20240115,181000,272526860,11960,11960,11960,11960,0
20240115,180900,272526860,11960,11960,11960,11960,0
20240115,180800,272526860,11960,11960,11960,11960,0
20240115,180700,272526860,11960,11960,11960,11960,0
20240115,180600,272526860,11960,11960,11960,11960,0
20240115,180500,272526860,11960,11960,11960,11960,0
20240115,180400,272526860,11960,11960,11960,11960,0
20240115,180300,272526860,11960,11960,11960,11960,0
20240115,180200,272526860,11960,11960,11960,11960,0
20240115,180100,272526860,11960,11960,11960,11960,0
20240115,180000,272526860,11960,11960,11960,11960,0
20240115,175900,272526860,11960,11960,11960,11960,0
20240115,175800,272526860,11960,11960,11960,11960,0
20240115,175700,272526860,11960,11960,11960,11960,0
20240115,175600,272526860,11960,11960,11960,11960,0
20240115,175500,272526860,11960,11960,11960,11960,0
20240115,175400,272526860,11960,11960,11960,11960,0
20240115,175300,272526860,11960,11960,11960,11960,0
20240115,175200,272526860,11960,11960,11960,11960,0
20240115,175100,272526860,11960,11960,11960,11960,0
20240115,175000,272526860,11960,11960,11960,11960,0
20240115,174900,272526860,11960,11960,11960,11960,0
20240115,174800,272526860,11960,11960,11960,11960,0
20240115,174700,272526860,11960,11960,11960,11960,937
20240115,174600,272526860,11960,11960,11960,11960,0
20240115,174500,272526860,11960,11960,11960,11960,0
20240115,174400,272526860,11960,11960,11960,11960,0
20240115,174300,272526860,11960,11960,11960,11960,0
20240115,174200,272526860,11960,11960,11960,11960,0
20240115,174100,272526860,11960,11960,11960,11960,0
20240115,174000,272526860,11960,11960,11960,11960,0
20240115,173900,272526860,11960,11960,11960,11960,0
20240115,173800,272526860,11960,11960,11960,11960,0
20240115,173700,272526860,11960,11960,11960,11960,0
20240115,173600,272526860,11960,11960,11960,11960,0
20240115,173500,272526860,11960,11960,11960,11960,0
20240115,173400,272526860,11960,11960,11960,11960,0
20240115,173300,272526860,11960,11960,11960,11960,0
20240115,173200,272526860,11960,11960,11960,11960,0
20240115,173100,272526860,11960,11960,11960,11960,0
20240115,173000,272526860,11960,11960,11960,11960,0
20240115,172900,272526860,11960,11960,11960,11960,0
20240115,172800,272526860,11960,11960,11960,11960,0
20240115,172700,272526860,11960,11960,11960,11960,0
20240115,172600,272526860,11960,11960,11960,11960,0
20240115,172500,272526860,11960,11960,11960,11960,0
20240115,172400,272526860,11960,11960,11960,11960,0
20240115,172300,272526860,11960,11960,11960,11960,0
20240115,172200,272526860,11960,11960,11960,11960,0
20240115,172100,272526860,11960,11960,11960,11960,0
20240115,172000,272526860,11960,11960,11960,11960,0
20240115,171900,272526860,11960,11960,11960,11960,0
20240115,171800,272526860,11960,11960,11960,11960,0
20240115,171700,272526860,11960,11960,11960,11960,937
20240115,171600,272526860,11960,11960,11960,11960,0
20240115,171500,272526860,11960,11960,11960,11960,0
20240115,171400,272526860,11960,11960,11960,11960,0
20240115,171300,272526860,11960,11960,11960,11960,0
20240115,171200,272526860,11960,11960,11960,11960,0
20240115,171100,272526860,11960,11960,11960,11960,0
20240115,171000,272526860,11960,11960,11960,11960,0
20240115,170900,272526860,11960,11960,11960,11960,0
20240115,170800,272526860,11960,11960,11960,11960,0
20240115,170700,272526860,11960,11960,11960,11960,0
20240115,170600,272526860,11960,11960,11960,11960,0
20240115,170500,272526860,11960,11960,11960,11960,0
20240115,170400,272526860,11960,11960,11960,11960,0
20240115,170300,272526860,11960,11960,11960,11960,0
20240115,170200,272526860,11960,11960,11960,11960,0
20240115,170100,272526860,11960,11960,11960,11960,0
20240115,170000,272526860,11960,11960,11960,11960,0
20240115,165900,272526860,11960,11960,11960,11960,0
20240115,165800,272526860,11960,11960,11960,11960,0
20240115,165700,272526860,11960,11960,11960,11960,0
20240115,165600,272526860,11960,11960,11960,11960,0
20240115,165500,272526860,11960,11960,11960,11960,0
20240115,165400,272526860,11960,11960,11960,11960,0
20240115,165300,272526860,11960,11960,11960,11960,0
20240115,165200,272526860,11960,11960,11960,11960,0
20240115,165100,272526860,11960,11960,11960,11960,0
20240115,165000,272526860,11960,11960,11960,11960,0
20240115,164900,272526860,11960,11960,11960,11960,0
20240115,164800,272526860,11960,11960,11960,11960,0
20240115,164700,272526860,11960,11960,11960,11960,937
20240115,164600,272526860,11960,11960,11960,11960,0
20240115,164500,272526860,11960,11960,11960,11960,0
20240115,164400,272526860,11960,11960,11960,11960,0
20240115,164300,272526860,11960,11960,11960,11960,0
20240115,164200,272526860,11960,11960,11960,11960,0
20240115,164100,272526860,11960,11960,11960,11960,0
20240115,164000,272526860,11960,11960,11960,11960,0
20240115,163900,272526860,11960,11960,11960,11960,0
20240115,163800,272526860,11960,11960,11960,11960,0
20240115,163700,272526860,11960,11960,11960,11960,0
20240115,163600,272526860,11960,11960,11960,11960,0
20240115,163500,272526860,11960,11960,11960,11960,0
20240115,163400,272526860,11960,11960,11960,11960,0
20240115,163300,272526860,11960,11960,11960,11960,0
20240115,163200,272526860,11960,11960,11960,11960,0
20240115,163100,272526860,11960,11960,11960,11960,0
20240115,163000,272526860,11960,11960,11960,11960,0
20240115,162900,272526860,11960,11960,11960,11960,0
20240115,162800,272526860,11960,11960,11960,11960,0
20240115,162700,272526860,11960,11960,11960,11960,0
20240115,162600,272526860,11960,11960,11960,11960,0
20240115,162500,272526860,11960,11960,11960,11960,0
20240115,162400,272526860,11960,11960,11960,11960,0
20240115,162300,272526860,11960,11960,11960,11960,0
20240115,162200,272526860,11960,11960,11960,11960,0
20240115,162100,272526860,11960,11960,11960,11960,0
20240115,162000,272526860,11960,11960,11960,11960,0
20240115,161900,272526860,11960,11960,11960,11960,0
20240115,161800,272526860,11960,11960,11960,11960,0
20240115,161700,272526860,11960,11960,11960,11960,937
20240115,161600,272526860,11960,11960,11960,11960,0
20240115,161500,272526860,11960,11960,11960,11960,0
20240115,161400,272526860,11960,11960,11960,11960,0
20240115,161300,272526860,11960,11960,11960,11960,0
20240115,161200,272526860,11960,11960,11960,11960,0
20240115,161100,272526860,11960,11960,11960,11960,0
20240115,161000,272526860,11960,11960,11960,11960,0
20240115,160900,272526860,11960,11960,11960,11960,0
20240115,160800,272526860,11960,11960,11960,11960,0
20240115,160700,272526860,11960,11960,11960,11960,0
20240115,160600,272526860,11960,11960,11960,11960,0
20240115,160500,272526860,11960,11960,11960,11960,0
20240115,160400,272526860,11960,11960,11960,11960,0
20240115,160300,272526860,11960,11960,11960,11960,0
20240115,160200,272526860,11960,11960,11960,11960,0
20240115,160100,272526860,11960,11960,11960,11960,0
20240115,160000,272526860,11960,11960,11960,11960,0
20240115,155900,272526860,11960,11960,11960,11960,0
20240115,155800,272526860,11960,11960,11960,11960,0
20240115,155700,272526860,11960,11960,11960,11960,0
20240115,155600,272526860,11960,11960,11960,11960,0
20240115,155500,272526860,11960,11960,11960,11960,0
20240115,155400,272526860,11960,11960,11960,11960,0
20240115,155300,272526860,11960,11960,11960,11960,0
20240115,155200,272526860,11960,11960,11960,11960,0
20240115,155100,272526860,11960,11960,11960,11960,0
20240115,155000,272526860,11960,11960,11960,11960,0
20240115,154900,272526860,11960,11960,11960,11960,0
20240115,154800,272526860,11960,11960,11960,11960,0
20240115,154700,272526860,11960,11960,11960,11960,937
20240115,154600,272526860,11960,11960,11960,11960,0
20240115,154500,272526860,11960,11960,11960,11960,0
20240115,154400,272526860,11960,11960,11960,11960,0
20240115,154300,272526860,11960,11960,11960,11960,0
20240115,154200,272526860,11960,11960,11960,11960,0
20240115,154100,272526860,11960,11960,11960,11960,0
20240115,154000,272526860,11960,11960,11960,11960,0
20240115,153900,272526860,11960,11960,11960,11960,0
20240115,153800,272526860,11960,11960,11960,11960,0
20240115,153700,272526860,11960,11960,11960,11960,0
20240115,153600,272526860,11960,11960,11960,11960,0
20240115,153500,272526860,11960,11960,11960,11960,0
20240115,153400,272526860,11960,11960,11960,11960,0
20240115,153300,272526860,11960,11960,11960,11960,0
20240115,153200,272526860,11960,11960,11960,11960,0
20240115,153100,272526860,11960,11960,11960,11960,0
20240115,153000,272526860,11960,11960,11960,11960,937
20240115,152900,261320340,11960,11960,11960,11960,0
20240115,152800,261320340,11960,11960,11960,11960,0
20240115,152700,261320340,11960,11960,11960,11960,0
20240115,152600,261320340,11960,11960,11960,11960,0
20240115,152500,261320340,11960,11960,11960,11960,0
20240115,152400,261320340,11960,11960,11960,11960,0
20240115,152300,261320340,11960,11960,11960,11960,0
20240115,152200,261320340,11960,11960,11960,11960,0
20240115,152100,261320340,11960,11960,11960,11960,0
20240115,152000,261320340,11960,11960,11960,11960,0
20240115,151900,261320340,11960,11960,11960,11960,22
20240115,151800,261057220,11960,11960,11960,11960,8
20240115,151700,260961540,11970,11970,11970,11970,0
20240115,151600,260961540,11970,11970,11970,11970,13
20240115,151500,260805930,11980,11980,11980,11980,0
20240115,151400,260805930,11980,11980,11980,11980,0
20240115,151300,260805930,11980,11980,11980,11980,0
20240115,151200,260805930,11980,11980,11980,11980,1
20240115,151100,260793950,11970,11970,11970,11970,6
20240115,151000,260722130,11950,11950,11950,11950,0
20240115,150900,260722130,11950,11950,11950,11950,0
20240115,150800,260722130,11950,11950,11950,11950,0
20240115,150700,260722130,11950,11950,11950,11950,0
20240115,150600,260722130,11950,11950,11950,11950,3
20240115,150500,260686280,11950,11950,11950,11950,2
20240115,150400,260662380,12000,12000,12000,12000,5
20240115,150300,260602380,12000,12000,12000,12000,1
20240115,150200,260590380,12020,12020,12020,12020,0
20240115,150100,260590380,12020,12020,12020,12020,16
20240115,150000,260398060,12020,12020,12020,12020,0
20240115,145900,260398060,12020,12020,12020,12020,41
20240115,145800,259905240,11940,11940,11940,11940,0
20240115,145700,259905240,11940,11940,11940,11940,1
20240115,145600,259893300,12020,11940,12020,11940,10
20240115,145500,259773580,11940,11940,11940,11940,83
20240115,145400,258782560,11940,11940,11940,11940,0
20240115,145300,258782560,11940,11940,11940,11940,136
20240115,145200,257158720,12000,12000,12000,12000,0
20240115,145100,257158720,12000,12000,12000,12000,0
20240115,145000,257158720,12000,12000,12000,12000,63
20240115,144900,256402720,12010,12010,12010,12010,58
20240115,144800,255706140,12010,12010,12010,12010,9
20240115,144700,255598050,11940,11940,11940,11940,0
20240115,144600,255598050,11940,11940,12010,11940,72
20240115,144500,254738230,11940,11940,11940,11940,83
20240115,144400,253747210,11940,11940,11940,11940,0
20240115,144300,253747210,11940,11940,12010,11940,118
20240115,144200,252334550,11940,11950,11950,11940,2
20240115,144100,252310660,11950,11950,11950,11950,0
20240115,144000,252310660,11950,11940,11950,11940,114
20240115,143900,250948400,11980,11980,11980,11980,15
20240115,143800,250768700,11980,11980,11980,11980,0
20240115,143700,250768700,11980,11930,11980,11930,10
20240115,143600,250649150,11930,11980,11980,11930,52
20240115,143500,250026290,11980,12000,12010,11930,2149
20240115,143400,224255300,12000,12070,12070,12000,6883
20240115,143300,141467980,12070,12070,12070,12070,0
20240115,143200,141467980,12070,12070,12070,12070,0
20240115,143100,141467980,12070,12070,12070,12070,0
20240115,143000,141467980,12070,12040,12070,12040,59
20240115,142900,140757470,12040,12040,12040,12040,0
20240115,142800,140757470,12040,12040,12040,12040,0
20240115,142700,140757470,12040,12040,12040,12040,0
20240115,142600,140757470,12040,12040,12080,12040,520
20240115,142500,134496070,12040,12040,12040,12040,100
20240115,142400,133292070,12040,12040,12040,12040,0
20240115,142300,133292070,12040,12040,12040,12040,1
20240115,142200,133280030,12080,12080,12080,12080,10
20240115,142100,133159230,12090,12090,12090,12090,0
20240115,142000,133159230,12090,12090,12090,12090,0
20240115,141900,133159230,12090,12090,12090,12090,0
20240115,141800,133159230,12090,12090,12090,12090,0
20240115,141700,133159230,12090,12090,12090,12090,0
20240115,141600,133159230,12090,12090,12090,12090,0
20240115,141500,133159230,12090,12090,12090,12090,100
20240115,141400,131950230,12090,12090,12090,12090,0
20240115,141300,131950230,12090,12090,12090,12090,0
20240115,141200,131950230,12090,12090,12090,12090,0
20240115,141100,131950230,12090,12090,12090,12090,0
20240115,141000,131950230,12090,12090,12090,12090,0
20240115,140900,131950230,12090,12090,12090,12090,0
20240115,140800,131950230,12090,12090,12090,12090,0
20240115,140700,131950230,12090,12090,12090,12090,15
20240115,140600,131768880,12090,12090,12090,12090,0
20240115,140500,131768880,12090,12040,12090,12040,4
20240115,140400,131720620,12040,12040,12040,12040,55
20240115,140300,131058420,12090,12090,12090,12090,0
20240115,140200,131058420,12090,12090,12090,12090,0
20240115,140100,131058420,12090,12090,12090,12090,0
20240115,140000,131058420,12090,12090,12090,12090,0
20240115,135900,131058420,12090,12090,12090,12090,5
20240115,135800,130997970,12090,12090,12090,12090,0
20240115,135700,130997970,12090,12040,12090,12040,4
20240115,135600,130949710,12040,12060,12060,12040,429
20240115,135500,125781960,12060,12060,12060,12060,3
20240115,135400,125745780,12050,12050,12050,12050,15
20240115,135300,125565030,12080,12080,12080,12080,0
20240115,135200,125565030,12080,12080,12080,12080,5
20240115,135100,125504630,12080,12080,12080,12080,0
20240115,135000,125504630,12080,12080,12080,12080,0
20240115,134900,125504630,12080,12080,12080,12080,1
20240115,134800,125492550,12080,12080,12080,12080,0
20240115,134700,125492550,12080,12050,12080,12050,2
20240115,134600,125468420,12050,12050,12050,12050,0
20240115,134500,125468420,12050,12050,12050,12050,61
20240115,134400,124733370,12040,12040,12040,12040,0
20240115,134300,124733370,12040,12040,12040,12040,178
20240115,134200,122590250,12050,12050,12050,12050,0
20240115,134100,122590250,12050,12050,12050,12050,0
20240115,134000,122590250,12050,12050,12050,12050,0
20240115,133900,122590250,12050,12050,12050,12050,14
20240115,133800,122421550,12050,12050,12050,12050,0
20240115,133700,122421550,12050,12050,12050,12050,0
20240115,133600,122421550,12050,12050,12050,12050,0
20240115,133500,122421550,12050,12050,12050,12050,5
20240115,133400,122361300,12050,12050,12050,12050,0
20240115,133300,122361300,12050,12050,12050,12050,0
20240115,133200,122361300,12050,12040,12050,12040,248
20240115,133100,119375350,12050,12050,12050,12050,161
20240115,133000,117435300,12060,12060,12060,12060,0
20240115,132900,117435300,12060,12060,12060,12060,3
20240115,132800,117399120,12060,12060,12060,12060,59
20240115,132700,116687580,12060,12050,12060,12050,4
20240115,132600,116639360,12050,12050,12050,12050,0
20240115,132500,116639360,12050,12050,12050,12050,0
20240115,132400,116639360,12050,12050,12050,12050,0
20240115,132300,116639360,12050,12050,12050,12050,0
20240115,132200,116639360,12050,12050,12050,12050,0
20240115,132100,116639360,12050,12050,12050,12050,0
20240115,132000,116639360,12050,12050,12050,12050,52
20240115,131900,116012760,12050,12050,12050,12050,0
20240115,131800,116012760,12050,12050,12050,12050,0
20240115,131700,116012760,12050,12050,12050,12050,0
20240115,131600,116012760,12050,12050,12050,12050,0
20240115,131500,116012760,12050,12050,12050,12050,113
20240115,131400,114651110,12040,12040,12040,12040,0
20240115,131300,114651110,12040,12040,12040,12040,0
20240115,131200,114651110,12040,12040,12040,12040,170
20240115,131100,112604310,12050,12050,12050,12040,388
20240115,131000,107929520,12060,12060,12060,12060,0
20240115,130900,107929520,12060,12060,12060,12060,2
20240115,130800,107905400,12060,12070,12070,12060,279
20240115,130700,104537950,12080,12080,12080,12080,0
20240115,130600,104537950,12080,12080,12080,12080,0
20240115,130500,104537950,12080,12080,12080,12080,0
20240115,130400,104537950,12080,12080,12080,12080,0
20240115,130300,104537950,12080,12080,12080,12080,2
20240115,130200,104513790,12070,12070,12070,12070,0
20240115,130100,104513790,12070,12070,12070,12070,0
20240115,130000,104513790,12070,12070,12070,12070,0
20240115,125900,104513790,12070,12080,12080,12070,15
20240115,125800,104332690,12080,12080,12080,12080,0
20240115,125700,104332690,12080,12080,12080,12080,0
20240115,125600,104332690,12080,12080,12080,12080,0
20240115,125500,104332690,12080,12080,12080,12080,0
20240115,125400,104332690,12080,12080,12080,12080,0
20240115,125300,104332690,12080,12080,12080,12080,0
20240115,125200,104332690,12080,12070,12080,12070,2
20240115,125100,104308540,12050,12050,12050,12050,0
20240115,125000,104308540,12050,12050,12050,12050,0
20240115,124900,104308540,12050,12050,12050,12050,0
20240115,124800,104308540,12050,12050,12050,12050,0
20240115,124700,104308540,12050,12050,12050,12050,0
20240115,124600,104308540,12050,12070,12080,12050,1053
20240115,124500,91610950,12070,12070,12070,12070,0
20240115,124400,91610950,12070,12070,12070,12070,0
20240115,124300,91610950,12070,12070,12070,12070,0
20240115,124200,91610950,12070,12070,12070,12070,0
20240115,124100,91610950,12070,12070,12070,12070,0
20240115,124000,91610950,12070,12070,12070,12070,0
20240115,123900,91610950,12070,12070,12070,12070,0
20240115,123800,91610950,12070,12070,12070,12070,0
20240115,123700,91610950,12070,12070,12070,12070,0
20240115,123600,91610950,12070,12070,12070,12070,0
20240115,123500,91610950,12070,12070,12070,12070,0
20240115,123400,91610950,12070,12070,12070,12070,0
20240115,123300,91610950,12070,12070,12070,12070,0
20240115,123200,91610950,12070,12070,12070,12070,0
20240115,123100,91610950,12070,12080,12080,12070,19
20240115,123000,91381600,12070,12070,12070,12070,0
20240115,122900,91381600,12070,12070,12070,12070,0
20240115,122800,91381600,12070,12070,12070,12070,0
20240115,122700,91381600,12070,12070,12070,12070,0
20240115,122600,91381600,12070,12070,12070,12070,100
20240115,122500,90174600,12080,12080,12080,12080,11
20240115,122400,90041720,12080,12080,12080,12080,0
20240115,122300,90041720,12080,12080,12080,12080,0
20240115,122200,90041720,12080,12080,12080,12080,4
20240115,122100,89993400,12080,12080,12080,12080,0
20240115,122000,89993400,12080,12070,12080,12070,4
20240115,121900,89945090,12080,12080,12080,12080,137
20240115,121800,88290130,12090,12090,12090,12090,0
20240115,121700,88290130,12090,12090,12090,12090,10
20240115,121600,88169230,12080,12120,12120,12080,88
20240115,121500,87102900,12120,12080,12120,12080,23
20240115,121400,86824940,12090,12090,12090,12090,621
20240115,121300,79317050,12090,12090,12090,12090,0
20240115,121200,79317050,12090,12090,12090,12090,0
20240115,121100,79317050,12090,12090,12090,12090,0
20240115,121000,79317050,12090,12090,12090,12090,0
20240115,120900,79317050,12090,12090,12090,12090,42
20240115,120800,78809270,12100,12100,12100,12100,0
20240115,120700,78809270,12100,12100,12100,12100,0
20240115,120600,78809270,12100,12100,12100,12100,0
20240115,120500,78809270,12100,12100,12100,12100,0
20240115,120400,78809270,12100,12100,12100,12100,0
20240115,120300,78809270,12100,12100,12100,12100,10
20240115,120200,78688270,12100,12100,12100,12100,0
20240115,120100,78688270,12100,12100,12100,12100,0
20240115,120000,78688270,12100,12100,12100,12100,0
20240115,115900,78688270,12100,12100,12100,12100,7
20240115,115800,78603570,12160,12160,12160,12160,0
20240115,115700,78603570,12160,12160,12160,12160,1
20240115,115600,78591410,12090,12090,12090,12090,0
20240115,115500,78591410,12090,12090,12090,12090,1
20240115,115400,78579320,12160,12160,12160,12160,1
20240115,115300,78567160,12090,12160,12160,12090,6
20240115,115200,78494550,12100,12100,12100,12100,0
20240115,115100,78494550,12100,12100,12100,12100,0
20240115,115000,78494550,12100,12100,12100,12100,0
20240115,114900,78494550,12100,12100,12100,12100,9
20240115,114800,78385650,12100,12100,12100,12100,0
20240115,114700,78385650,12100,12100,12100,12100,0
20240115,114600,78385650,12100,12100,12100,12100,0
20240115,114500,78385650,12100,12100,12100,12100,0
20240115,114400,78385650,12100,12100,12100,12100,0
20240115,114300,78385650,12100,12100,12100,12100,1
20240115,114200,78373550,12100,12100,12100,12100,2
20240115,114100,78349350,12100,12100,12100,12100,1
20240115,114000,78337250,12100,12100,12100,12100,1
20240115,113900,78325150,12100,12160,12160,12100,3
20240115,113800,78288730,12100,12100,12100,12100,50
20240115,113700,77683730,12100,12100,12100,12100,2
20240115,113600,77659530,12100,12100,12100,12100,1
20240115,113500,77647430,12100,12100,12100,12100,39
20240115,113400,77175530,12100,12100,12100,12100,10
20240115,113300,77054530,12160,12100,12160,12090,203
20240115,113200,74598670,12100,12100,12100,12100,0
20240115,113100,74598670,12100,12100,12100,12100,0
20240115,113000,74598670,12100,12100,12100,12100,100
20240115,112900,73388670,12110,12110,12110,12110,0
20240115,112800,73388670,12110,12110,12110,12110,0
20240115,112700,73388670,12110,12110,12110,12110,0
20240115,112600,73388670,12110,12110,12110,12110,9
20240115,112500,73279680,12110,12110,12110,12110,0
20240115,112400,73279680,12110,12110,12110,12110,0
20240115,112300,73279680,12110,12110,12110,12110,0
20240115,112200,73279680,12110,12110,12110,12110,0
20240115,112100,73279680,12110,12110,12110,12110,0
20240115,112000,73279680,12110,12110,12110,12110,9
20240115,111900,73170690,12110,12110,12110,12110,0
20240115,111800,73170690,12110,12120,12120,12110,233
20240115,111700,70347240,12140,12140,12140,12140,0
20240115,111600,70347240,12140,12140,12140,12140,0
20240115,111500,70347240,12140,12140,12140,12140,0
20240115,111400,70347240,12140,12140,12140,12140,80
20240115,111300,69376040,12130,12130,12130,12130,0
20240115,111200,69376040,12130,12130,12130,12130,0
20240115,111100,69376040,12130,12130,12130,12130,9
20240115,111000,69266870,12160,12160,12160,12160,0
20240115,110900,69266870,12160,12160,12160,12160,0
20240115,110800,69266870,12160,12160,12160,12160,2
20240115,110700,69242550,12120,12120,12120,12120,4
20240115,110600,69194070,12110,12110,12110,12110,0
20240115,110500,69194070,12110,12110,12110,12110,0
20240115,110400,69194070,12110,12110,12110,12110,4
20240115,110300,69145630,12110,12110,12110,12110,1
20240115,110200,69133520,12110,12110,12110,12110,1
20240115,110100,69121410,12110,12110,12110,12110,1
20240115,110000,69109300,12110,12110,12110,12110,2
20240115,105900,69085080,12110,12110,12110,12110,0
20240115,105800,69085080,12110,12110,12110,12110,1
20240115,105700,69072970,12110,12110,12110,12110,112
20240115,105600,67716650,12110,12110,12110,12110,0
20240115,105500,67716650,12110,12110,12110,12110,184
20240115,105400,65488410,12120,12120,12120,12120,0
20240115,105300,65488410,12120,12120,12120,12120,0
20240115,105200,65488410,12120,12120,12120,12120,0
20240115,105100,65488410,12120,12120,12120,12120,127
20240115,105000,63949170,12170,12170,12170,12170,0
20240115,104900,63949170,12170,12170,12170,12170,0
20240115,104800,63949170,12170,12170,12170,12170,10
20240115,104700,63827470,12180,12180,12180,12180,0
20240115,104600,63827470,12180,12180,12180,12180,0
20240115,104500,63827470,12180,12180,12180,12180,0
20240115,104400,63827470,12180,12180,12180,12180,3
20240115,104300,63790930,12120,12120,12120,12120,0
20240115,104200,63790930,12120,12120,12120,12120,1
20240115,104100,63778810,12180,12180,12180,12180,0
20240115,104000,63778810,12180,12180,12180,12180,3
20240115,103900,63742270,12120,12120,12120,12120,3
20240115,103800,63705910,12110,12120,12120,12110,30
20240115,103700,63342410,12120,12120,12120,12120,0
20240115,103600,63342410,12120,12120,12120,12120,4
20240115,103500,63293930,12120,12120,12120,12120,1
20240115,103400,63281810,12110,12110,12110,12110,0
20240115,103300,63281810,12110,12120,12120,12110,91
20240115,103200,62179790,12120,12120,12120,12120,0
20240115,103100,62179790,12120,12120,12120,12120,12
20240115,103000,62034350,12180,12180,12180,12180,0
20240115,102900,62034350,12180,12180,12180,12180,0
20240115,102800,62034350,12180,12180,12180,12180,1
20240115,102700,62022170,12120,12120,12120,12120,39
20240115,102600,61549490,12180,12180,12180,12180,0
20240115,102500,61549490,12180,12180,12180,12180,0
20240115,102400,61549490,12180,12180,12180,12180,0
20240115,102300,61549490,12180,12180,12180,12180,0
20240115,102200,61549490,12180,12180,12180,12180,0
20240115,102100,61549490,12180,12180,12180,12180,7
20240115,102000,61464230,12180,12180,12180,12180,0
20240115,101900,61464230,12180,12180,12180,12180,0
20240115,101800,61464230,12180,12180,12180,12180,0
20240115,101700,61464230,12180,12180,12180,12180,0
20240115,101600,61464230,12180,12110,12180,12100,31
20240115,101500,61088910,12180,12180,12180,12180,10
20240115,101400,60967110,12180,12180,12180,12180,3
20240115,101300,60930570,12180,12180,12180,12180,0
20240115,101200,60930570,12180,12180,12180,12180,0
20240115,101100,60930570,12180,12180,12180,12180,0
20240115,101000,60930570,12180,12180,12180,12180,0
20240115,100900,60930570,12180,12180,12180,12180,0
20240115,100800,60930570,12180,12180,12180,12180,1
20240115,100700,60918390,12100,12100,12100,12100,0
20240115,100600,60918390,12100,12100,12100,12100,0
20240115,100500,60918390,12100,12100,12100,12100,0
20240115,100400,60918390,12100,12100,12100,12100,0
20240115,100300,60918390,12100,12100,12100,12100,0
20240115,100200,60918390,12100,12100,12100,12100,0
20240115,100100,60918390,12100,12100,12100,12100,0
20240115,100000,60918390,12100,12100,12100,12100,38
20240115,095900,60458590,12180,12100,12180,12100,10
20240115,095800,60337350,12110,12110,12110,12110,0
20240115,095700,60337350,12110,12110,12110,12110,1
20240115,095600,60325240,12110,12110,12110,12110,442
20240115,095500,54972620,12110,12110,12110,12110,66
20240115,095400,54173360,12110,12110,12110,12110,23
20240115,095300,53894830,12110,12120,12120,12110,113
20240115,095200,52525650,12120,12120,12120,12120,0
20240115,095100,52525650,12120,12120,12120,12120,480
20240115,095000,46708050,12110,12110,12110,12110,94
20240115,094900,45569710,12120,12120,12120,12120,220
20240115,094800,42903310,12110,12120,12120,12110,10
20240115,094700,42782200,12110,12150,12150,12110,651
20240115,094600,34895010,12140,12140,12140,12140,0
20240115,094500,34895010,12140,12140,12140,12140,0
20240115,094400,34895010,12140,12140,12140,12140,0
20240115,094300,34895010,12140,12140,12140,12140,0
20240115,094200,34895010,12140,12140,12140,12140,0
20240115,094100,34895010,12140,12170,12170,12140,200
20240115,094000,32466560,12170,12170,12180,12170,108
20240115,093900,31152190,12180,12180,12180,12180,0
20240115,093800,31152190,12180,12180,12180,12180,10
20240115,093700,31030390,12200,12200,12200,12200,10
20240115,093600,30908390,12200,12200,12200,12200,4
20240115,093500,30859590,12210,12210,12210,12210,2
20240115,093400,30835170,12210,12210,12210,12210,2
20240115,093300,30810750,12190,12190,12190,12190,0
20240115,093200,30810750,12190,12190,12190,12190,0
20240115,093100,30810750,12190,12190,12190,12190,116
20240115,093000,29396710,12210,12210,12210,12210,20
20240115,092900,29152510,12220,12220,12220,12220,0
20240115,092800,29152510,12220,12220,12220,12220,0
20240115,092700,29152510,12220,12190,12220,12190,33
20240115,092600,28750150,12220,12220,12220,12220,5
20240115,092500,28689050,12220,12220,12220,12220,36
20240115,092400,28249130,12190,12210,12210,12190,44
20240115,092300,27712170,12140,12150,12150,12140,40
20240115,092200,27226500,12150,12220,12220,12150,1128
20240115,092100,13450740,12220,12220,12220,12220,0
20240115,092000,13450740,12220,12220,12220,12220,0
20240115,091900,13450740,12220,12220,12220,12220,0
20240115,091800,13450740,12220,12220,12220,12220,0
20240115,091700,13450740,12220,12220,12220,12220,1
20240115,091600,13438520,12130,12210,12210,12130,48
20240115,091500,12854040,12210,12210,12210,12210,0
20240115,091400,12854040,12210,12210,12210,12210,72
20240115,091300,11974920,12190,12220,12220,12190,35
20240115,091200,11547720,12220,12220,12220,12220,6
20240115,091100,11474400,12110,12110,12110,12110,0
20240115,091000,11474400,12110,12110,12110,12110,0
20240115,090900,11474400,12110,12130,12130,12110,379
20240115,090800,6882860,12120,12120,12120,12120,0
20240115,090700,6882860,12120,12120,12120,12120,0
20240115,090600,6882860,12120,12130,12270,12110,114
20240115,090500,5500790,12270,12270,12270,12270,1
20240115,090400,5488520,12150,12160,12160,12150,17
20240115,090300,5281950,12280,12280,12280,12280,0
20240115,090200,5281950,12280,12160,12280,12160,23
20240115,090100,5002030,12290,12290,12290,12290,0
20240115,090000,5002030,12290,12290,12290,12290,407