KissMeData/011560/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,185700,263316560,8270,8270,8270,8270,683
20240117,185600,263316560,8270,8270,8270,8270,0
20240117,185500,263316560,8270,8270,8270,8270,0
20240117,185400,263316560,8270,8270,8270,8270,0
20240117,185300,263316560,8270,8270,8270,8270,0
20240117,185200,263316560,8270,8270,8270,8270,0
20240117,185100,263316560,8270,8270,8270,8270,0
20240117,185000,263316560,8270,8270,8270,8270,0
20240117,184900,263316560,8270,8270,8270,8270,0
20240117,184800,263316560,8270,8270,8270,8270,0
20240117,184700,263316560,8270,8270,8270,8270,0
20240117,184600,263316560,8270,8270,8270,8270,0
20240117,184500,263316560,8270,8270,8270,8270,0
20240117,184400,263316560,8270,8270,8270,8270,0
20240117,184300,263316560,8270,8270,8270,8270,0
20240117,184200,263316560,8270,8270,8270,8270,0
20240117,184100,263316560,8270,8270,8270,8270,0
20240117,184000,263316560,8270,8270,8270,8270,0
20240117,183900,263316560,8270,8270,8270,8270,0
20240117,183800,263316560,8270,8270,8270,8270,0
20240117,183700,263316560,8270,8270,8270,8270,0
20240117,183600,263316560,8270,8270,8270,8270,0
20240117,183500,263316560,8270,8270,8270,8270,0
20240117,183400,263316560,8270,8270,8270,8270,0
20240117,183300,263316560,8270,8270,8270,8270,0
20240117,183200,263316560,8270,8270,8270,8270,0
20240117,183100,263316560,8270,8270,8270,8270,0
20240117,183000,263316560,8270,8270,8270,8270,0
20240117,182900,263316560,8270,8270,8270,8270,0
20240117,182800,263316560,8270,8270,8270,8270,0
20240117,182700,263316560,8270,8270,8270,8270,683
20240117,182600,263316560,8270,8270,8270,8270,0
20240117,182500,263316560,8270,8270,8270,8270,0
20240117,182400,263316560,8270,8270,8270,8270,0
20240117,182300,263316560,8270,8270,8270,8270,0
20240117,182200,263316560,8270,8270,8270,8270,0
20240117,182100,263316560,8270,8270,8270,8270,0
20240117,182000,263316560,8270,8270,8270,8270,0
20240117,181900,263316560,8270,8270,8270,8270,0
20240117,181800,263316560,8270,8270,8270,8270,0
20240117,181700,263316560,8270,8270,8270,8270,0
20240117,181600,263316560,8270,8270,8270,8270,0
20240117,181500,263316560,8270,8270,8270,8270,0
20240117,181400,263316560,8270,8270,8270,8270,0
20240117,181300,263316560,8270,8270,8270,8270,0
20240117,181200,263316560,8270,8270,8270,8270,0
20240117,181100,263316560,8270,8270,8270,8270,0
20240117,181000,263316560,8270,8270,8270,8270,0
20240117,180900,263316560,8270,8270,8270,8270,0
20240117,180800,263316560,8270,8270,8270,8270,0
20240117,180700,263316560,8270,8270,8270,8270,0
20240117,180600,263316560,8270,8270,8270,8270,0
20240117,180500,263316560,8270,8270,8270,8270,0
20240117,180400,263316560,8270,8270,8270,8270,0
20240117,180300,263316560,8270,8270,8270,8270,0
20240117,180200,263316560,8270,8270,8270,8270,0
20240117,180100,263316560,8270,8270,8270,8270,0
20240117,180000,263316560,8270,8270,8270,8270,0
20240117,175900,263316560,8270,8270,8270,8270,0
20240117,175800,263316560,8270,8270,8270,8270,0
20240117,175700,263316560,8270,8270,8270,8270,683
20240117,175600,263316560,8270,8270,8270,8270,0
20240117,175500,263316560,8270,8270,8270,8270,0
20240117,175400,263316560,8270,8270,8270,8270,0
20240117,175300,263316560,8270,8270,8270,8270,0
20240117,175200,263316560,8270,8270,8270,8270,0
20240117,175100,263316560,8270,8270,8270,8270,0
20240117,175000,263316560,8270,8270,8270,8270,0
20240117,174900,263316560,8270,8270,8270,8270,0
20240117,174800,263316560,8270,8270,8270,8270,0
20240117,174700,263316560,8270,8270,8270,8270,0
20240117,174600,263316560,8270,8270,8270,8270,0
20240117,174500,263316560,8270,8270,8270,8270,0
20240117,174400,263316560,8270,8270,8270,8270,0
20240117,174300,263316560,8270,8270,8270,8270,0
20240117,174200,263316560,8270,8270,8270,8270,0
20240117,174100,263316560,8270,8270,8270,8270,0
20240117,174000,263316560,8270,8270,8270,8270,0
20240117,173900,263316560,8270,8270,8270,8270,0
20240117,173800,263316560,8270,8270,8270,8270,0
20240117,173700,263316560,8270,8270,8270,8270,0
20240117,173600,263316560,8270,8270,8270,8270,0
20240117,173500,263316560,8270,8270,8270,8270,0
20240117,173400,263316560,8270,8270,8270,8270,0
20240117,173300,263316560,8270,8270,8270,8270,0
20240117,173200,263316560,8270,8270,8270,8270,0
20240117,173100,263316560,8270,8270,8270,8270,0
20240117,173000,263316560,8270,8270,8270,8270,0
20240117,172900,263316560,8270,8270,8270,8270,0
20240117,172800,263316560,8270,8270,8270,8270,0
20240117,172700,263316560,8270,8270,8270,8270,683
20240117,172600,263316560,8270,8270,8270,8270,0
20240117,172500,263316560,8270,8270,8270,8270,0
20240117,172400,263316560,8270,8270,8270,8270,0
20240117,172300,263316560,8270,8270,8270,8270,0
20240117,172200,263316560,8270,8270,8270,8270,0
20240117,172100,263316560,8270,8270,8270,8270,0
20240117,172000,263316560,8270,8270,8270,8270,0
20240117,171900,263316560,8270,8270,8270,8270,0
20240117,171800,263316560,8270,8270,8270,8270,0
20240117,171700,263316560,8270,8270,8270,8270,0
20240117,171600,263316560,8270,8270,8270,8270,0
20240117,171500,263316560,8270,8270,8270,8270,0
20240117,171400,263316560,8270,8270,8270,8270,0
20240117,171300,263316560,8270,8270,8270,8270,0
20240117,171200,263316560,8270,8270,8270,8270,0
20240117,171100,263316560,8270,8270,8270,8270,0
20240117,171000,263316560,8270,8270,8270,8270,0
20240117,170900,263316560,8270,8270,8270,8270,0
20240117,170800,263316560,8270,8270,8270,8270,0
20240117,170700,263316560,8270,8270,8270,8270,0
20240117,170600,263316560,8270,8270,8270,8270,0
20240117,170500,263316560,8270,8270,8270,8270,0
20240117,170400,263316560,8270,8270,8270,8270,0
20240117,170300,263316560,8270,8270,8270,8270,0
20240117,170200,263316560,8270,8270,8270,8270,0
20240117,170100,263316560,8270,8270,8270,8270,0
20240117,170000,263316560,8270,8270,8270,8270,0
20240117,165900,263316560,8270,8270,8270,8270,0
20240117,165800,263316560,8270,8270,8270,8270,0
20240117,165700,263316560,8270,8270,8270,8270,683
20240117,165600,263316560,8270,8270,8270,8270,0
20240117,165500,263316560,8270,8270,8270,8270,0
20240117,165400,263316560,8270,8270,8270,8270,0
20240117,165300,263316560,8270,8270,8270,8270,0
20240117,165200,263316560,8270,8270,8270,8270,0
20240117,165100,263316560,8270,8270,8270,8270,0
20240117,165000,263316560,8270,8270,8270,8270,0
20240117,164900,263316560,8270,8270,8270,8270,0
20240117,164800,263316560,8270,8270,8270,8270,0
20240117,164700,263316560,8270,8270,8270,8270,0
20240117,164600,263316560,8270,8270,8270,8270,0
20240117,164500,263316560,8270,8270,8270,8270,0
20240117,164400,263316560,8270,8270,8270,8270,0
20240117,164300,263316560,8270,8270,8270,8270,0
20240117,164200,263316560,8270,8270,8270,8270,0
20240117,164100,263316560,8270,8270,8270,8270,0
20240117,164000,263316560,8270,8270,8270,8270,0
20240117,163900,263316560,8270,8270,8270,8270,0
20240117,163800,263316560,8270,8270,8270,8270,0
20240117,163700,263316560,8270,8270,8270,8270,0
20240117,163600,263316560,8270,8270,8270,8270,0
20240117,163500,263316560,8270,8270,8270,8270,0
20240117,163400,263316560,8270,8270,8270,8270,0
20240117,163300,263316560,8270,8270,8270,8270,0
20240117,163200,263316560,8270,8270,8270,8270,0
20240117,163100,263316560,8270,8270,8270,8270,0
20240117,163000,263316560,8270,8270,8270,8270,0
20240117,162900,263316560,8270,8270,8270,8270,0
20240117,162800,263316560,8270,8270,8270,8270,0
20240117,162700,263316560,8270,8270,8270,8270,683
20240117,162600,263316560,8270,8270,8270,8270,0
20240117,162500,263316560,8270,8270,8270,8270,0
20240117,162400,263316560,8270,8270,8270,8270,0
20240117,162300,263316560,8270,8270,8270,8270,0
20240117,162200,263316560,8270,8270,8270,8270,0
20240117,162100,263316560,8270,8270,8270,8270,0
20240117,162000,263316560,8270,8270,8270,8270,0
20240117,161900,263316560,8270,8270,8270,8270,0
20240117,161800,263316560,8270,8270,8270,8270,0
20240117,161700,263316560,8270,8270,8270,8270,0
20240117,161600,263316560,8270,8270,8270,8270,0
20240117,161500,263316560,8270,8270,8270,8270,0
20240117,161400,263316560,8270,8270,8270,8270,0
20240117,161300,263316560,8270,8270,8270,8270,0
20240117,161200,263316560,8270,8270,8270,8270,0
20240117,161100,263316560,8270,8270,8270,8270,0
20240117,161000,263316560,8270,8270,8270,8270,0
20240117,160900,263316560,8270,8270,8270,8270,0
20240117,160800,263316560,8270,8270,8270,8270,0
20240117,160700,263316560,8270,8270,8270,8270,0
20240117,160600,263316560,8270,8270,8270,8270,0
20240117,160500,263316560,8270,8270,8270,8270,0
20240117,160400,263316560,8270,8270,8270,8270,0
20240117,160300,263316560,8270,8270,8270,8270,0
20240117,160200,263316560,8270,8270,8270,8270,0
20240117,160100,263316560,8270,8270,8270,8270,0
20240117,160000,263316560,8270,8270,8270,8270,0
20240117,155900,263316560,8270,8270,8270,8270,0
20240117,155800,263316560,8270,8270,8270,8270,0
20240117,155700,263316560,8270,8270,8270,8270,683
20240117,155600,263316560,8270,8270,8270,8270,0
20240117,155500,263316560,8270,8270,8270,8270,0
20240117,155400,263316560,8270,8270,8270,8270,0
20240117,155300,263316560,8270,8270,8270,8270,0
20240117,155200,263316560,8270,8270,8270,8270,0
20240117,155100,263316560,8270,8270,8270,8270,0
20240117,155000,263316560,8270,8270,8270,8270,0
20240117,154900,263316560,8270,8270,8270,8270,0
20240117,154800,263316560,8270,8270,8270,8270,0
20240117,154700,263316560,8270,8270,8270,8270,0
20240117,154600,263316560,8270,8270,8270,8270,0
20240117,154500,263316560,8270,8270,8270,8270,0
20240117,154400,263316560,8270,8270,8270,8270,0
20240117,154300,263316560,8270,8270,8270,8270,0
20240117,154200,263316560,8270,8270,8270,8270,0
20240117,154100,263316560,8270,8270,8270,8270,0
20240117,154000,263316560,8270,8270,8270,8270,0
20240117,153900,263316560,8270,8270,8270,8270,0
20240117,153800,263316560,8270,8270,8270,8270,0
20240117,153700,263316560,8270,8270,8270,8270,0
20240117,153600,263316560,8270,8270,8270,8270,0
20240117,153500,263316560,8270,8270,8270,8270,0
20240117,153400,263316560,8270,8270,8270,8270,0
20240117,153300,263316560,8270,8270,8270,8270,0
20240117,153200,263316560,8270,8270,8270,8270,0
20240117,153100,263316560,8270,8270,8270,8270,0
20240117,153000,263316560,8270,8270,8270,8270,683
20240117,152900,257668150,8300,8300,8300,8300,0
20240117,152800,257668150,8300,8300,8300,8300,0
20240117,152700,257668150,8300,8300,8300,8300,0
20240117,152600,257668150,8300,8300,8300,8300,0
20240117,152500,257668150,8300,8300,8300,8300,0
20240117,152400,257668150,8300,8300,8300,8300,0
20240117,152300,257668150,8300,8300,8300,8300,0
20240117,152200,257668150,8300,8300,8300,8300,0
20240117,152100,257668150,8300,8300,8300,8300,0
20240117,152000,257668150,8300,8300,8300,8300,0
20240117,151900,257668150,8300,8300,8300,8300,0
20240117,151800,257668150,8300,8300,8300,8300,0
20240117,151700,257668150,8300,8300,8300,8300,0
20240117,151600,257668150,8300,8300,8300,8300,0
20240117,151500,257668150,8300,8300,8300,8300,0
20240117,151400,257668150,8300,8300,8300,8300,0
20240117,151300,257668150,8300,8300,8300,8300,1
20240117,151200,257659850,8280,8280,8300,8280,494
20240117,151100,253569510,8280,8280,8280,8280,0
20240117,151000,253569510,8280,8280,8280,8280,141
20240117,150900,252402030,8320,8320,8320,8320,0
20240117,150800,252402030,8320,8280,8320,8280,169
20240117,150700,251002670,8270,8300,8300,8270,5800
20240117,150600,202971700,8320,8320,8320,8320,2
20240117,150500,202955060,8310,8310,8310,8310,0
20240117,150400,202955060,8310,8310,8310,8310,0
20240117,150300,202955060,8310,8310,8310,8310,89
20240117,150200,202215470,8310,8310,8310,8310,0
20240117,150100,202215470,8310,8310,8310,8310,0
20240117,150000,202215470,8310,8280,8310,8280,551
20240117,145900,197640680,8280,8280,8280,8280,948
20240117,145800,189791240,8280,8280,8280,8280,0
20240117,145700,189791240,8280,8280,8280,8280,1
20240117,145600,189782960,8280,8280,8280,8280,0
20240117,145500,189782960,8280,8280,8280,8280,0
20240117,145400,189782960,8280,8280,8280,8280,0
20240117,145300,189782960,8280,8280,8280,8280,5
20240117,145200,189741560,8290,8290,8290,8290,12
20240117,145100,189642080,8290,8290,8290,8290,0
20240117,145000,189642080,8290,8290,8290,8290,0
20240117,144900,189642080,8290,8290,8290,8290,0
20240117,144800,189642080,8290,8290,8290,8290,6
20240117,144700,189592340,8290,8290,8300,8290,13
20240117,144600,189484470,8300,8300,8300,8300,0
20240117,144500,189484470,8300,8300,8300,8300,0
20240117,144400,189484470,8300,8300,8300,8300,0
20240117,144300,189484470,8300,8290,8300,8290,21
20240117,144200,189310370,8290,8290,8290,8290,1
20240117,144100,189302080,8290,8290,8290,8290,0
20240117,144000,189302080,8290,8290,8290,8290,0
20240117,143900,189302080,8290,8290,8290,8290,0
20240117,143800,189302080,8290,8290,8290,8290,0
20240117,143700,189302080,8290,8290,8290,8290,0
20240117,143600,189302080,8290,8290,8290,8290,2
20240117,143500,189285500,8300,8300,8300,8300,0
20240117,143400,189285500,8300,8300,8300,8300,0
20240117,143300,189285500,8300,8300,8300,8300,10
20240117,143200,189202500,8300,8300,8300,8300,0
20240117,143100,189202500,8300,8290,8300,8290,74
20240117,143000,188588510,8290,8290,8290,8290,305
20240117,142900,186060060,8290,8290,8290,8290,0
20240117,142800,186060060,8290,8290,8290,8290,0
20240117,142700,186060060,8290,8290,8290,8290,0
20240117,142600,186060060,8290,8290,8290,8290,2
20240117,142500,186043480,8290,8290,8290,8290,0
20240117,142400,186043480,8290,8290,8290,8290,0
20240117,142300,186043480,8290,8290,8290,8290,0
20240117,142200,186043480,8290,8290,8290,8290,0
20240117,142100,186043480,8290,8290,8290,8290,0
20240117,142000,186043480,8290,8290,8290,8290,1
20240117,141900,186035190,8290,8290,8290,8290,0
20240117,141800,186035190,8290,8290,8290,8290,0
20240117,141700,186035190,8290,8290,8290,8290,0
20240117,141600,186035190,8290,8290,8290,8290,10
20240117,141500,185952290,8290,8290,8290,8290,0
20240117,141400,185952290,8290,8290,8290,8290,0
20240117,141300,185952290,8290,8290,8290,8290,0
20240117,141200,185952290,8290,8290,8290,8290,0
20240117,141100,185952290,8290,8290,8290,8290,0
20240117,141000,185952290,8290,8290,8290,8290,0
20240117,140900,185952290,8290,8290,8290,8290,83
20240117,140800,185264220,8290,8290,8290,8290,1
20240117,140700,185255930,8290,8290,8290,8290,0
20240117,140600,185255930,8290,8290,8290,8290,1
20240117,140500,185247640,8280,8280,8280,8280,1
20240117,140400,185239360,8290,8290,8290,8290,0
20240117,140300,185239360,8290,8290,8290,8290,0
20240117,140200,185239360,8290,8290,8290,8290,0
20240117,140100,185239360,8290,8290,8290,8290,0
20240117,140000,185239360,8290,8290,8290,8290,0
20240117,135900,185239360,8290,8290,8290,8290,0
20240117,135800,185239360,8290,8290,8290,8290,0
20240117,135700,185239360,8290,8290,8290,8290,0
20240117,135600,185239360,8290,8290,8290,8290,0
20240117,135500,185239360,8290,8290,8290,8290,0
20240117,135400,185239360,8290,8290,8290,8290,9
20240117,135300,185164750,8290,8290,8290,8290,0
20240117,135200,185164750,8290,8290,8290,8290,0
20240117,135100,185164750,8290,8290,8290,8290,1
20240117,135000,185156460,8280,8280,8280,8280,0
20240117,134900,185156460,8280,8280,8280,8280,0
20240117,134800,185156460,8280,8280,8280,8280,398
20240117,134700,181861020,8260,8260,8260,8260,0
20240117,134600,181861020,8260,8260,8260,8260,0
20240117,134500,181861020,8260,8260,8260,8260,0
20240117,134400,181861020,8260,8260,8260,8260,0
20240117,134300,181861020,8260,8260,8260,8260,0
20240117,134200,181861020,8260,8260,8260,8260,0
20240117,134100,181861020,8260,8260,8260,8260,0
20240117,134000,181861020,8260,8260,8260,8260,0
20240117,133900,181861020,8260,8260,8260,8260,0
20240117,133800,181861020,8260,8260,8260,8260,0
20240117,133700,181861020,8260,8260,8260,8260,2
20240117,133600,181844500,8260,8260,8260,8260,81
20240117,133500,181175440,8260,8260,8260,8260,0
20240117,133400,181175440,8260,8260,8260,8260,0
20240117,133300,181175440,8260,8270,8270,8260,666
20240117,133200,175674230,8260,8260,8260,8260,0
20240117,133100,175674230,8260,8260,8260,8260,0
20240117,133000,175674230,8260,8260,8260,8260,0
20240117,132900,175674230,8260,8260,8260,8260,274
20240117,132800,173410990,8260,8260,8260,8260,0
20240117,132700,173410990,8260,8260,8260,8260,0
20240117,132600,173410990,8260,8260,8260,8260,0
20240117,132500,173410990,8260,8260,8260,8260,0
20240117,132400,173410990,8260,8260,8260,8260,0
20240117,132300,173410990,8260,8260,8260,8260,0
20240117,132200,173410990,8260,8260,8260,8260,0
20240117,132100,173410990,8260,8260,8260,8260,0
20240117,132000,173410990,8260,8260,8260,8260,0
20240117,131900,173410990,8260,8260,8260,8260,86
20240117,131800,172700630,8290,8290,8290,8290,0
20240117,131700,172700630,8290,8290,8290,8290,1
20240117,131600,172692340,8260,8260,8260,8260,0
20240117,131500,172692340,8260,8260,8260,8260,0
20240117,131400,172692340,8260,8260,8260,8260,0
20240117,131300,172692340,8260,8260,8260,8260,0
20240117,131200,172692340,8260,8260,8260,8260,0
20240117,131100,172692340,8260,8260,8260,8260,0
20240117,131000,172692340,8260,8260,8260,8260,0
20240117,130900,172692340,8260,8260,8260,8260,300
20240117,130800,170214340,8270,8270,8270,8270,0
20240117,130700,170214340,8270,8270,8270,8270,0
20240117,130600,170214340,8270,8270,8270,8270,0
20240117,130500,170214340,8270,8270,8270,8270,0
20240117,130400,170214340,8270,8270,8270,8270,0
20240117,130300,170214340,8270,8270,8270,8270,520
20240117,130200,165913940,8280,8280,8280,8280,417
20240117,130100,162461180,8280,8280,8280,8280,0
20240117,130000,162461180,8280,8280,8280,8280,0
20240117,125900,162461180,8280,8280,8280,8280,17
20240117,125800,162320420,8280,8280,8280,8280,327
20240117,125700,159612860,8280,8280,8280,8280,234
20240117,125600,157675340,8270,8280,8280,8270,487
20240117,125500,153644580,8300,8300,8300,8300,0
20240117,125400,153644580,8300,8300,8300,8300,0
20240117,125300,153644580,8300,8300,8300,8300,0
20240117,125200,153644580,8300,8300,8300,8300,0
20240117,125100,153644580,8300,8300,8300,8300,0
20240117,125000,153644580,8300,8300,8300,8300,0
20240117,124900,153644580,8300,8300,8300,8300,0
20240117,124800,153644580,8300,8300,8300,8300,0
20240117,124700,153644580,8300,8300,8300,8300,0
20240117,124600,153644580,8300,8300,8300,8300,0
20240117,124500,153644580,8300,8300,8300,8300,1
20240117,124400,153636280,8300,8300,8300,8300,0
20240117,124300,153636280,8300,8300,8300,8300,0
20240117,124200,153636280,8300,8280,8300,8280,44
20240117,124100,153271940,8280,8280,8280,8280,0
20240117,124000,153271940,8280,8280,8280,8280,24
20240117,123900,153073220,8290,8290,8290,8290,5
20240117,123800,153031770,8300,8300,8300,8300,2
20240117,123700,153015170,8280,8280,8280,8280,0
20240117,123600,153015170,8280,8280,8280,8280,47
20240117,123500,152626010,8280,8280,8280,8280,0
20240117,123400,152626010,8280,8280,8280,8280,0
20240117,123300,152626010,8280,8280,8280,8280,0
20240117,123200,152626010,8280,8280,8280,8280,0
20240117,123100,152626010,8280,8280,8280,8280,0
20240117,123000,152626010,8280,8280,8280,8280,21
20240117,122900,152452130,8280,8300,8300,8280,352
20240117,122800,149537170,8280,8280,8280,8280,0
20240117,122700,149537170,8280,8280,8280,8280,0
20240117,122600,149537170,8280,8280,8280,8280,0
20240117,122500,149537170,8280,8280,8280,8280,0
20240117,122400,149537170,8280,8280,8280,8280,0
20240117,122300,149537170,8280,8280,8280,8280,0
20240117,122200,149537170,8280,8280,8280,8280,0
20240117,122100,149537170,8280,8280,8280,8280,0
20240117,122000,149537170,8280,8280,8280,8280,0
20240117,121900,149537170,8280,8280,8280,8280,0
20240117,121800,149537170,8280,8280,8280,8280,0
20240117,121700,149537170,8280,8280,8280,8280,0
20240117,121600,149537170,8280,8280,8280,8280,0
20240117,121500,149537170,8280,8280,8280,8280,1
20240117,121400,149528890,8310,8310,8310,8310,0
20240117,121300,149528890,8310,8310,8310,8310,2
20240117,121200,149512270,8270,8270,8270,8270,0
20240117,121100,149512270,8270,8270,8270,8270,0
20240117,121000,149512270,8270,8270,8270,8270,0
20240117,120900,149512270,8270,8270,8270,8270,0
20240117,120800,149512270,8270,8270,8270,8270,0
20240117,120700,149512270,8270,8270,8270,8270,0
20240117,120600,149512270,8270,8270,8270,8270,0
20240117,120500,149512270,8270,8270,8270,8270,0
20240117,120400,149512270,8270,8270,8270,8270,0
20240117,120300,149512270,8270,8270,8270,8270,0
20240117,120200,149512270,8270,8270,8270,8270,0
20240117,120100,149512270,8270,8270,8270,8270,0
20240117,120000,149512270,8270,8270,8270,8270,0
20240117,115900,149512270,8270,8270,8270,8270,0
20240117,115800,149512270,8270,8270,8270,8270,0
20240117,115700,149512270,8270,8270,8270,8270,0
20240117,115600,149512270,8270,8270,8270,8270,0
20240117,115500,149512270,8270,8270,8270,8270,0
20240117,115400,149512270,8270,8270,8270,8270,0
20240117,115300,149512270,8270,8270,8270,8270,0
20240117,115200,149512270,8270,8270,8270,8270,0
20240117,115100,149512270,8270,8270,8270,8270,0
20240117,115000,149512270,8270,8270,8270,8270,0
20240117,114900,149512270,8270,8270,8270,8270,0
20240117,114800,149512270,8270,8270,8270,8270,0
20240117,114700,149512270,8270,8270,8270,8270,0
20240117,114600,149512270,8270,8270,8270,8270,0
20240117,114500,149512270,8270,8270,8270,8270,15
20240117,114400,149388220,8270,8280,8280,8270,708
20240117,114300,143532960,8270,8300,8300,8270,150
20240117,114200,142290690,8310,8310,8310,8310,0
20240117,114100,142290690,8310,8310,8310,8310,0
20240117,114000,142290690,8310,8310,8310,8310,0
20240117,113900,142290690,8310,8310,8310,8310,0
20240117,113800,142290690,8310,8310,8310,8310,0
20240117,113700,142290690,8310,8310,8310,8310,0
20240117,113600,142290690,8310,8310,8310,8310,0
20240117,113500,142290690,8310,8310,8310,8310,0
20240117,113400,142290690,8310,8310,8310,8310,0
20240117,113300,142290690,8310,8310,8310,8310,0
20240117,113200,142290690,8310,8310,8310,8310,0
20240117,113100,142290690,8310,8310,8310,8310,0
20240117,113000,142290690,8310,8310,8310,8310,0
20240117,112900,142290690,8310,8310,8310,8310,0
20240117,112800,142290690,8310,8310,8310,8310,0
20240117,112700,142290690,8310,8310,8310,8310,0
20240117,112600,142290690,8310,8310,8310,8310,0
20240117,112500,142290690,8310,8310,8310,8310,0
20240117,112400,142290690,8310,8310,8310,8310,0
20240117,112300,142290690,8310,8310,8310,8310,0
20240117,112200,142290690,8310,8310,8310,8310,0
20240117,112100,142290690,8310,8310,8310,8310,0
20240117,112000,142290690,8310,8310,8310,8310,0
20240117,111900,142290690,8310,8310,8310,8310,0
20240117,111800,142290690,8310,8310,8310,8310,0
20240117,111700,142290690,8310,8310,8310,8310,0
20240117,111600,142290690,8310,8310,8310,8310,0
20240117,111500,142290690,8310,8310,8310,8310,0
20240117,111400,142290690,8310,8310,8310,8310,0
20240117,111300,142290690,8310,8310,8310,8310,0
20240117,111200,142290690,8310,8310,8310,8310,0
20240117,111100,142290690,8310,8310,8310,8310,0
20240117,111000,142290690,8310,8310,8310,8310,0
20240117,110900,142290690,8310,8310,8310,8310,0
20240117,110800,142290690,8310,8310,8310,8310,15
20240117,110700,142166040,8320,8320,8320,8320,1
20240117,110600,142157720,8310,8310,8310,8310,0
20240117,110500,142157720,8310,8310,8310,8310,0
20240117,110400,142157720,8310,8310,8310,8310,0
20240117,110300,142157720,8310,8310,8310,8310,0
20240117,110200,142157720,8310,8310,8310,8310,0
20240117,110100,142157720,8310,8310,8310,8310,0
20240117,110000,142157720,8310,8310,8310,8310,18
20240117,105900,142008140,8310,8310,8310,8310,0
20240117,105800,142008140,8310,8310,8310,8310,0
20240117,105700,142008140,8310,8310,8310,8310,0
20240117,105600,142008140,8310,8310,8310,8310,3
20240117,105500,141983210,8300,8300,8300,8300,0
20240117,105400,141983210,8300,8300,8300,8300,0
20240117,105300,141983210,8300,8300,8300,8300,0
20240117,105200,141983210,8300,8300,8300,8300,0
20240117,105100,141983210,8300,8300,8300,8300,0
20240117,105000,141983210,8300,8300,8300,8300,0
20240117,104900,141983210,8300,8300,8300,8300,199
20240117,104800,140331510,8300,8300,8300,8300,0
20240117,104700,140331510,8300,8310,8310,8300,26
20240117,104600,140115700,8300,8300,8300,8300,0
20240117,104500,140115700,8300,8300,8300,8300,3
20240117,104400,140090800,8300,8300,8300,8300,48
20240117,104300,139692400,8300,8300,8300,8300,50
20240117,104200,139277400,8300,8300,8300,8300,1
20240117,104100,139269100,8300,8300,8300,8300,1
20240117,104000,139260800,8300,8300,8300,8300,0
20240117,103900,139260800,8300,8300,8300,8300,0
20240117,103800,139260800,8300,8300,8300,8300,0
20240117,103700,139260800,8300,8300,8300,8300,0
20240117,103600,139260800,8300,8300,8300,8300,0
20240117,103500,139260800,8300,8300,8300,8300,0
20240117,103400,139260800,8300,8300,8300,8300,0
20240117,103300,139260800,8300,8300,8300,8300,0
20240117,103200,139260800,8300,8300,8300,8300,0
20240117,103100,139260800,8300,8300,8300,8300,0
20240117,103000,139260800,8300,8300,8300,8300,0
20240117,102900,139260800,8300,8300,8300,8300,0
20240117,102800,139260800,8300,8300,8300,8300,0
20240117,102700,139260800,8300,8300,8300,8300,0
20240117,102600,139260800,8300,8300,8300,8300,143
20240117,102500,138073900,8300,8300,8300,8300,0
20240117,102400,138073900,8300,8300,8300,8300,0
20240117,102300,138073900,8300,8300,8300,8300,0
20240117,102200,138073900,8300,8300,8300,8300,0
20240117,102100,138073900,8300,8300,8300,8300,0
20240117,102000,138073900,8300,8300,8300,8300,0
20240117,101900,138073900,8300,8300,8300,8300,0
20240117,101800,138073900,8300,8300,8300,8300,0
20240117,101700,138073900,8300,8300,8300,8300,0
20240117,101600,138073900,8300,8260,8300,8240,1612
20240117,101500,124771570,8280,8250,8280,8250,265
20240117,101400,122579050,8260,8300,8300,8260,1676
20240117,101300,108725220,8320,8320,8320,8320,1
20240117,101200,108716900,8270,8270,8270,8270,0
20240117,101100,108716900,8270,8270,8270,8270,0
20240117,101000,108716900,8270,8270,8270,8270,0
20240117,100900,108716900,8270,8280,8280,8270,910
20240117,100800,101187070,8280,8280,8280,8280,0
20240117,100700,101187070,8280,8290,8290,8280,1000
20240117,100600,92905990,8290,8290,8290,8290,194
20240117,100500,91297730,8290,8290,8290,8290,0
20240117,100400,91297730,8290,8290,8290,8290,0
20240117,100300,91297730,8290,8290,8290,8290,92
20240117,100200,90535050,8300,8300,8300,8300,2
20240117,100100,90518450,8300,8300,8300,8300,86
20240117,100000,89804650,8300,8300,8300,8300,381
20240117,095900,86642350,8300,8300,8300,8300,33
20240117,095800,86368450,8300,8300,8300,8300,136
20240117,095700,85239650,8320,8310,8320,8300,31
20240117,095600,84982230,8330,8330,8330,8330,0
20240117,095500,84982230,8330,8330,8330,8330,1
20240117,095400,84973900,8300,8300,8300,8300,0
20240117,095300,84973900,8300,8300,8300,8300,0
20240117,095200,84973900,8300,8300,8300,8300,0
20240117,095100,84973900,8300,8300,8300,8300,0
20240117,095000,84973900,8300,8300,8300,8300,0
20240117,094900,84973900,8300,8300,8300,8300,0
20240117,094800,84973900,8300,8310,8310,8300,79
20240117,094700,84318030,8310,8310,8310,8310,0
20240117,094600,84318030,8310,8310,8310,8310,171
20240117,094500,82897020,8310,8310,8310,8310,59
20240117,094400,82406730,8300,8300,8300,8300,0
20240117,094300,82406730,8300,8300,8300,8300,0
20240117,094200,82406730,8300,8300,8300,8300,0
20240117,094100,82406730,8300,8300,8300,8300,124
20240117,094000,81377530,8300,8300,8300,8300,0
20240117,093900,81377530,8300,8300,8300,8300,1
20240117,093800,81369230,8300,8310,8310,8300,36
20240117,093700,81070080,8310,8310,8310,8310,1
20240117,093600,81061770,8300,8300,8300,8300,141
20240117,093500,79891470,8300,8300,8300,8300,0
20240117,093400,79891470,8300,8310,8310,8300,26
20240117,093300,79675550,8310,8310,8310,8310,2
20240117,093200,79658930,8270,8270,8270,8270,0
20240117,093100,79658930,8270,8270,8270,8270,0
20240117,093000,79658930,8270,8300,8300,8270,2536
20240117,092900,58638330,8300,8310,8310,8300,252
20240117,092800,56545360,8300,8300,8300,8300,0
20240117,092700,56545360,8300,8300,8300,8300,0
20240117,092600,56545360,8300,8300,8300,8300,0
20240117,092500,56545360,8300,8300,8300,8300,257
20240117,092400,54412260,8300,8300,8300,8300,0
20240117,092300,54412260,8300,8310,8310,8300,268
20240117,092200,52187630,8310,8310,8310,8310,0
20240117,092100,52187630,8310,8310,8310,8310,8
20240117,092000,52121150,8310,8310,8310,8300,389
20240117,091900,48891150,8310,8320,8320,8310,197
20240117,091800,47254070,8320,8320,8320,8320,14
20240117,091700,47137590,8310,8310,8310,8310,0
20240117,091600,47137590,8310,8300,8310,8300,189
20240117,091500,45567990,8310,8320,8320,8310,1887
20240117,091400,29882590,8320,8330,8330,8320,115
20240117,091300,28925640,8330,8330,8330,8330,35
20240117,091200,28634090,8330,8340,8340,8330,973
20240117,091100,20528940,8330,8330,8330,8330,500
20240117,091000,16363940,8330,8330,8330,8330,1
20240117,090900,16355610,8340,8340,8340,8340,559
20240117,090800,11693550,8350,8350,8350,8350,0
20240117,090700,11693550,8350,8360,8360,8350,1333
20240117,090600,561180,8370,8370,8370,8370,0
20240117,090500,561180,8370,8370,8370,8370,11
20240117,090400,469110,8370,8370,8370,8370,0
20240117,090300,469110,8370,8370,8370,8370,46
20240117,090200,84090,8410,8410,8410,8410,0
20240117,090100,84090,8410,8410,8410,8410,0
20240117,090000,84090,8410,8400,8410,8400,10