KissMeData/101530/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,200900,64052060,5280,5280,5280,5280,437
20240117,200800,64052060,5280,5280,5280,5280,0
20240117,200700,64052060,5280,5280,5280,5280,0
20240117,200600,64052060,5280,5280,5280,5280,0
20240117,200500,64052060,5280,5280,5280,5280,0
20240117,200400,64052060,5280,5280,5280,5280,0
20240117,200300,64052060,5280,5280,5280,5280,0
20240117,200200,64052060,5280,5280,5280,5280,0
20240117,200100,64052060,5280,5280,5280,5280,0
20240117,200000,64052060,5280,5280,5280,5280,0
20240117,195900,64052060,5280,5280,5280,5280,0
20240117,195800,64052060,5280,5280,5280,5280,0
20240117,195700,64052060,5280,5280,5280,5280,0
20240117,195600,64052060,5280,5280,5280,5280,0
20240117,195500,64052060,5280,5280,5280,5280,0
20240117,195400,64052060,5280,5280,5280,5280,0
20240117,195300,64052060,5280,5280,5280,5280,0
20240117,195200,64052060,5280,5280,5280,5280,0
20240117,195100,64052060,5280,5280,5280,5280,0
20240117,195000,64052060,5280,5280,5280,5280,0
20240117,194900,64052060,5280,5280,5280,5280,0
20240117,194800,64052060,5280,5280,5280,5280,0
20240117,194700,64052060,5280,5280,5280,5280,0
20240117,194600,64052060,5280,5280,5280,5280,0
20240117,194500,64052060,5280,5280,5280,5280,0
20240117,194400,64052060,5280,5280,5280,5280,0
20240117,194300,64052060,5280,5280,5280,5280,0
20240117,194200,64052060,5280,5280,5280,5280,0
20240117,194100,64052060,5280,5280,5280,5280,0
20240117,194000,64052060,5280,5280,5280,5280,0
20240117,193900,64052060,5280,5280,5280,5280,437
20240117,193800,64052060,5280,5280,5280,5280,0
20240117,193700,64052060,5280,5280,5280,5280,0
20240117,193600,64052060,5280,5280,5280,5280,0
20240117,193500,64052060,5280,5280,5280,5280,0
20240117,193400,64052060,5280,5280,5280,5280,0
20240117,193300,64052060,5280,5280,5280,5280,0
20240117,193200,64052060,5280,5280,5280,5280,0
20240117,193100,64052060,5280,5280,5280,5280,0
20240117,193000,64052060,5280,5280,5280,5280,0
20240117,192900,64052060,5280,5280,5280,5280,0
20240117,192800,64052060,5280,5280,5280,5280,0
20240117,192700,64052060,5280,5280,5280,5280,0
20240117,192600,64052060,5280,5280,5280,5280,0
20240117,192500,64052060,5280,5280,5280,5280,0
20240117,192400,64052060,5280,5280,5280,5280,0
20240117,192300,64052060,5280,5280,5280,5280,0
20240117,192200,64052060,5280,5280,5280,5280,0
20240117,192100,64052060,5280,5280,5280,5280,0
20240117,192000,64052060,5280,5280,5280,5280,0
20240117,191900,64052060,5280,5280,5280,5280,0
20240117,191800,64052060,5280,5280,5280,5280,0
20240117,191700,64052060,5280,5280,5280,5280,0
20240117,191600,64052060,5280,5280,5280,5280,0
20240117,191500,64052060,5280,5280,5280,5280,0
20240117,191400,64052060,5280,5280,5280,5280,0
20240117,191300,64052060,5280,5280,5280,5280,0
20240117,191200,64052060,5280,5280,5280,5280,0
20240117,191100,64052060,5280,5280,5280,5280,0
20240117,191000,64052060,5280,5280,5280,5280,0
20240117,190900,64052060,5280,5280,5280,5280,437
20240117,190800,64052060,5280,5280,5280,5280,0
20240117,190700,64052060,5280,5280,5280,5280,0
20240117,190600,64052060,5280,5280,5280,5280,0
20240117,190500,64052060,5280,5280,5280,5280,0
20240117,190400,64052060,5280,5280,5280,5280,0
20240117,190300,64052060,5280,5280,5280,5280,0
20240117,190200,64052060,5280,5280,5280,5280,0
20240117,190100,64052060,5280,5280,5280,5280,0
20240117,190000,64052060,5280,5280,5280,5280,0
20240117,185900,64052060,5280,5280,5280,5280,0
20240117,185800,64052060,5280,5280,5280,5280,0
20240117,185700,64052060,5280,5280,5280,5280,0
20240117,185600,64052060,5280,5280,5280,5280,0
20240117,185500,64052060,5280,5280,5280,5280,0
20240117,185400,64052060,5280,5280,5280,5280,0
20240117,185300,64052060,5280,5280,5280,5280,0
20240117,185200,64052060,5280,5280,5280,5280,0
20240117,185100,64052060,5280,5280,5280,5280,0
20240117,185000,64052060,5280,5280,5280,5280,0
20240117,184900,64052060,5280,5280,5280,5280,0
20240117,184800,64052060,5280,5280,5280,5280,0
20240117,184700,64052060,5280,5280,5280,5280,0
20240117,184600,64052060,5280,5280,5280,5280,0
20240117,184500,64052060,5280,5280,5280,5280,0
20240117,184400,64052060,5280,5280,5280,5280,0
20240117,184300,64052060,5280,5280,5280,5280,0
20240117,184200,64052060,5280,5280,5280,5280,0
20240117,184100,64052060,5280,5280,5280,5280,0
20240117,184000,64052060,5280,5280,5280,5280,0
20240117,183900,64052060,5280,5280,5280,5280,437
20240117,183800,64052060,5280,5280,5280,5280,0
20240117,183700,64052060,5280,5280,5280,5280,0
20240117,183600,64052060,5280,5280,5280,5280,0
20240117,183500,64052060,5280,5280,5280,5280,0
20240117,183400,64052060,5280,5280,5280,5280,0
20240117,183300,64052060,5280,5280,5280,5280,0
20240117,183200,64052060,5280,5280,5280,5280,0
20240117,183100,64052060,5280,5280,5280,5280,0
20240117,183000,64052060,5280,5280,5280,5280,0
20240117,182900,64052060,5280,5280,5280,5280,0
20240117,182800,64052060,5280,5280,5280,5280,0
20240117,182700,64052060,5280,5280,5280,5280,0
20240117,182600,64052060,5280,5280,5280,5280,0
20240117,182500,64052060,5280,5280,5280,5280,0
20240117,182400,64052060,5280,5280,5280,5280,0
20240117,182300,64052060,5280,5280,5280,5280,0
20240117,182200,64052060,5280,5280,5280,5280,0
20240117,182100,64052060,5280,5280,5280,5280,0
20240117,182000,64052060,5280,5280,5280,5280,0
20240117,181900,64052060,5280,5280,5280,5280,0
20240117,181800,64052060,5280,5280,5280,5280,0
20240117,181700,64052060,5280,5280,5280,5280,0
20240117,181600,64052060,5280,5280,5280,5280,0
20240117,181500,64052060,5280,5280,5280,5280,0
20240117,181400,64052060,5280,5280,5280,5280,0
20240117,181300,64052060,5280,5280,5280,5280,0
20240117,181200,64052060,5280,5280,5280,5280,0
20240117,181100,64052060,5280,5280,5280,5280,0
20240117,181000,64052060,5280,5280,5280,5280,0
20240117,180900,64052060,5280,5280,5280,5280,437
20240117,180800,64052060,5280,5280,5280,5280,0
20240117,180700,64052060,5280,5280,5280,5280,0
20240117,180600,64052060,5280,5280,5280,5280,0
20240117,180500,64052060,5280,5280,5280,5280,0
20240117,180400,64052060,5280,5280,5280,5280,0
20240117,180300,64052060,5280,5280,5280,5280,0
20240117,180200,64052060,5280,5280,5280,5280,0
20240117,180100,64052060,5280,5280,5280,5280,0
20240117,180000,64052060,5280,5280,5280,5280,0
20240117,175900,64052060,5280,5280,5280,5280,0
20240117,175800,64052060,5280,5280,5280,5280,0
20240117,175700,64052060,5280,5280,5280,5280,0
20240117,175600,64052060,5280,5280,5280,5280,0
20240117,175500,64052060,5280,5280,5280,5280,0
20240117,175400,64052060,5280,5280,5280,5280,0
20240117,175300,64052060,5280,5280,5280,5280,0
20240117,175200,64052060,5280,5280,5280,5280,0
20240117,175100,64052060,5280,5280,5280,5280,0
20240117,175000,64052060,5280,5280,5280,5280,0
20240117,174900,64052060,5280,5280,5280,5280,0
20240117,174800,64052060,5280,5280,5280,5280,0
20240117,174700,64052060,5280,5280,5280,5280,0
20240117,174600,64052060,5280,5280,5280,5280,0
20240117,174500,64052060,5280,5280,5280,5280,0
20240117,174400,64052060,5280,5280,5280,5280,0
20240117,174300,64052060,5280,5280,5280,5280,0
20240117,174200,64052060,5280,5280,5280,5280,0
20240117,174100,64052060,5280,5280,5280,5280,0
20240117,174000,64052060,5280,5280,5280,5280,0
20240117,173900,64052060,5280,5280,5280,5280,437
20240117,173800,64052060,5280,5280,5280,5280,0
20240117,173700,64052060,5280,5280,5280,5280,0
20240117,173600,64052060,5280,5280,5280,5280,0
20240117,173500,64052060,5280,5280,5280,5280,0
20240117,173400,64052060,5280,5280,5280,5280,0
20240117,173300,64052060,5280,5280,5280,5280,0
20240117,173200,64052060,5280,5280,5280,5280,0
20240117,173100,64052060,5280,5280,5280,5280,0
20240117,173000,64052060,5280,5280,5280,5280,0
20240117,172900,64052060,5280,5280,5280,5280,0
20240117,172800,64052060,5280,5280,5280,5280,0
20240117,172700,64052060,5280,5280,5280,5280,0
20240117,172600,64052060,5280,5280,5280,5280,0
20240117,172500,64052060,5280,5280,5280,5280,0
20240117,172400,64052060,5280,5280,5280,5280,0
20240117,172300,64052060,5280,5280,5280,5280,0
20240117,172200,64052060,5280,5280,5280,5280,0
20240117,172100,64052060,5280,5280,5280,5280,0
20240117,172000,64052060,5280,5280,5280,5280,0
20240117,171900,64052060,5280,5280,5280,5280,0
20240117,171800,64052060,5280,5280,5280,5280,0
20240117,171700,64052060,5280,5280,5280,5280,0
20240117,171600,64052060,5280,5280,5280,5280,0
20240117,171500,64052060,5280,5280,5280,5280,0
20240117,171400,64052060,5280,5280,5280,5280,0
20240117,171300,64052060,5280,5280,5280,5280,0
20240117,171200,64052060,5280,5280,5280,5280,0
20240117,171100,64052060,5280,5280,5280,5280,0
20240117,171000,64052060,5280,5280,5280,5280,0
20240117,170900,64052060,5280,5280,5280,5280,437
20240117,170800,64052060,5280,5280,5280,5280,0
20240117,170700,64052060,5280,5280,5280,5280,0
20240117,170600,64052060,5280,5280,5280,5280,0
20240117,170500,64052060,5280,5280,5280,5280,0
20240117,170400,64052060,5280,5280,5280,5280,0
20240117,170300,64052060,5280,5280,5280,5280,0
20240117,170200,64052060,5280,5280,5280,5280,0
20240117,170100,64052060,5280,5280,5280,5280,0
20240117,170000,64052060,5280,5280,5280,5280,0
20240117,165900,64052060,5280,5280,5280,5280,0
20240117,165800,64052060,5280,5280,5280,5280,0
20240117,165700,64052060,5280,5280,5280,5280,0
20240117,165600,64052060,5280,5280,5280,5280,0
20240117,165500,64052060,5280,5280,5280,5280,0
20240117,165400,64052060,5280,5280,5280,5280,0
20240117,165300,64052060,5280,5280,5280,5280,0
20240117,165200,64052060,5280,5280,5280,5280,0
20240117,165100,64052060,5280,5280,5280,5280,0
20240117,165000,64052060,5280,5280,5280,5280,0
20240117,164900,64052060,5280,5280,5280,5280,0
20240117,164800,64052060,5280,5280,5280,5280,0
20240117,164700,64052060,5280,5280,5280,5280,0
20240117,164600,64052060,5280,5280,5280,5280,0
20240117,164500,64052060,5280,5280,5280,5280,0
20240117,164400,64052060,5280,5280,5280,5280,0
20240117,164300,64052060,5280,5280,5280,5280,0
20240117,164200,64052060,5280,5280,5280,5280,0
20240117,164100,64052060,5280,5280,5280,5280,0
20240117,164000,64052060,5280,5280,5280,5280,0
20240117,163900,64052060,5280,5280,5280,5280,437
20240117,163800,64052060,5280,5280,5280,5280,0
20240117,163700,64052060,5280,5280,5280,5280,0
20240117,163600,64052060,5280,5280,5280,5280,0
20240117,163500,64052060,5280,5280,5280,5280,0
20240117,163400,64052060,5280,5280,5280,5280,0
20240117,163300,64052060,5280,5280,5280,5280,0
20240117,163200,64052060,5280,5280,5280,5280,0
20240117,163100,64052060,5280,5280,5280,5280,0
20240117,163000,64052060,5280,5280,5280,5280,0
20240117,162900,64052060,5280,5280,5280,5280,0
20240117,162800,64052060,5280,5280,5280,5280,0
20240117,162700,64052060,5280,5280,5280,5280,0
20240117,162600,64052060,5280,5280,5280,5280,0
20240117,162500,64052060,5280,5280,5280,5280,0
20240117,162400,64052060,5280,5280,5280,5280,0
20240117,162300,64052060,5280,5280,5280,5280,0
20240117,162200,64052060,5280,5280,5280,5280,0
20240117,162100,64052060,5280,5280,5280,5280,0
20240117,162000,64052060,5280,5280,5280,5280,0
20240117,161900,64052060,5280,5280,5280,5280,0
20240117,161800,64052060,5280,5280,5280,5280,0
20240117,161700,64052060,5280,5280,5280,5280,0
20240117,161600,64052060,5280,5280,5280,5280,0
20240117,161500,64052060,5280,5280,5280,5280,0
20240117,161400,64052060,5280,5280,5280,5280,0
20240117,161300,64052060,5280,5280,5280,5280,0
20240117,161200,64052060,5280,5280,5280,5280,0
20240117,161100,64052060,5280,5280,5280,5280,0
20240117,161000,64052060,5280,5280,5280,5280,0
20240117,160900,64052060,5280,5280,5280,5280,437
20240117,160800,64052060,5280,5280,5280,5280,0
20240117,160700,64052060,5280,5280,5280,5280,0
20240117,160600,64052060,5280,5280,5280,5280,0
20240117,160500,64052060,5280,5280,5280,5280,0
20240117,160400,64052060,5280,5280,5280,5280,0
20240117,160300,64052060,5280,5280,5280,5280,0
20240117,160200,64052060,5280,5280,5280,5280,0
20240117,160100,64052060,5280,5280,5280,5280,0
20240117,160000,64052060,5280,5280,5280,5280,0
20240117,155900,64052060,5280,5280,5280,5280,0
20240117,155800,64052060,5280,5280,5280,5280,0
20240117,155700,64052060,5280,5280,5280,5280,0
20240117,155600,64052060,5280,5280,5280,5280,0
20240117,155500,64052060,5280,5280,5280,5280,0
20240117,155400,64052060,5280,5280,5280,5280,0
20240117,155300,64052060,5280,5280,5280,5280,0
20240117,155200,64052060,5280,5280,5280,5280,0
20240117,155100,64052060,5280,5280,5280,5280,0
20240117,155000,64052060,5280,5280,5280,5280,0
20240117,154900,64052060,5280,5280,5280,5280,0
20240117,154800,64052060,5280,5280,5280,5280,0
20240117,154700,64052060,5280,5280,5280,5280,0
20240117,154600,64052060,5280,5280,5280,5280,0
20240117,154500,64052060,5280,5280,5280,5280,0
20240117,154400,64052060,5280,5280,5280,5280,0
20240117,154300,64052060,5280,5280,5280,5280,0
20240117,154200,64052060,5280,5280,5280,5280,0
20240117,154100,64052060,5280,5280,5280,5280,0
20240117,154000,64052060,5280,5280,5280,5280,0
20240117,153900,64052060,5280,5280,5280,5280,437
20240117,153800,64052060,5280,5280,5280,5280,0
20240117,153700,64052060,5280,5280,5280,5280,0
20240117,153600,64052060,5280,5280,5280,5280,0
20240117,153500,64052060,5280,5280,5280,5280,0
20240117,153400,64052060,5280,5280,5280,5280,0
20240117,153300,64052060,5280,5280,5280,5280,0
20240117,153200,64052060,5280,5280,5280,5280,0
20240117,153100,64052060,5280,5280,5280,5280,0
20240117,153000,64052060,5280,5280,5280,5280,437
20240117,152900,61744700,5310,5310,5310,5310,0
20240117,152800,61744700,5310,5310,5310,5310,0
20240117,152700,61744700,5310,5310,5310,5310,0
20240117,152600,61744700,5310,5310,5310,5310,0
20240117,152500,61744700,5310,5310,5310,5310,0
20240117,152400,61744700,5310,5310,5310,5310,0
20240117,152300,61744700,5310,5310,5310,5310,0
20240117,152200,61744700,5310,5310,5310,5310,0
20240117,152100,61744700,5310,5310,5310,5310,0
20240117,152000,61744700,5310,5310,5310,5310,0
20240117,151900,61744700,5310,5300,5310,5300,235
20240117,151800,60498700,5310,5310,5310,5310,10
20240117,151700,60445600,5300,5300,5300,5300,0
20240117,151600,60445600,5300,5300,5300,5300,3
20240117,151500,60429700,5300,5300,5300,5300,0
20240117,151400,60429700,5300,5300,5300,5300,0
20240117,151300,60429700,5300,5300,5300,5300,12
20240117,151200,60366100,5310,5310,5310,5310,1
20240117,151100,60360790,5310,5310,5310,5310,0
20240117,151000,60360790,5310,5310,5310,5310,17
20240117,150900,60270520,5310,5310,5310,5310,1
20240117,150800,60265210,5310,5310,5310,5310,0
20240117,150700,60265210,5310,5310,5310,5310,0
20240117,150600,60265210,5310,5310,5310,5310,1
20240117,150500,60259900,5310,5310,5310,5310,13
20240117,150400,60190870,5310,5310,5310,5310,1
20240117,150300,60185560,5310,5310,5310,5310,0
20240117,150200,60185560,5310,5310,5310,5310,64
20240117,150100,59845720,5310,5310,5310,5310,0
20240117,150000,59845720,5310,5310,5310,5310,0
20240117,145900,59845720,5310,5310,5310,5310,0
20240117,145800,59845720,5310,5310,5310,5310,0
20240117,145700,59845720,5310,5310,5310,5310,0
20240117,145600,59845720,5310,5310,5310,5310,0
20240117,145500,59845720,5310,5310,5310,5310,0
20240117,145400,59845720,5310,5310,5310,5310,0
20240117,145300,59845720,5310,5310,5310,5310,0
20240117,145200,59845720,5310,5310,5310,5310,0
20240117,145100,59845720,5310,5310,5310,5310,0
20240117,145000,59845720,5310,5310,5310,5310,0
20240117,144900,59845720,5310,5310,5310,5310,0
20240117,144800,59845720,5310,5310,5310,5310,0
20240117,144700,59845720,5310,5310,5310,5310,0
20240117,144600,59845720,5310,5310,5310,5310,0
20240117,144500,59845720,5310,5310,5310,5310,0
20240117,144400,59845720,5310,5310,5310,5310,0
20240117,144300,59845720,5310,5310,5310,5310,0
20240117,144200,59845720,5310,5310,5310,5310,0
20240117,144100,59845720,5310,5310,5310,5310,1
20240117,144000,59840410,5310,5300,5310,5300,111
20240117,143900,59251950,5310,5310,5310,5310,0
20240117,143800,59251950,5310,5310,5310,5310,0
20240117,143700,59251950,5310,5310,5310,5310,59
20240117,143600,58938660,5310,5310,5310,5310,16
20240117,143500,58853700,5300,5300,5300,5300,3
20240117,143400,58837800,5310,5310,5310,5310,0
20240117,143300,58837800,5310,5310,5310,5310,0
20240117,143200,58837800,5310,5310,5310,5310,0
20240117,143100,58837800,5310,5310,5310,5300,301
20240117,143000,57241940,5320,5320,5320,5320,0
20240117,142900,57241940,5320,5320,5320,5320,0
20240117,142800,57241940,5320,5320,5320,5320,1
20240117,142700,57236620,5320,5320,5320,5320,0
20240117,142600,57236620,5320,5320,5320,5320,33
20240117,142500,57061060,5310,5310,5310,5310,0
20240117,142400,57061060,5310,5310,5310,5310,0
20240117,142300,57061060,5310,5310,5310,5310,0
20240117,142200,57061060,5310,5310,5310,5310,0
20240117,142100,57061060,5310,5310,5310,5310,0
20240117,142000,57061060,5310,5310,5310,5310,400
20240117,141900,54937060,5320,5320,5320,5320,32
20240117,141800,54766820,5320,5320,5320,5320,298
20240117,141700,53181460,5310,5310,5310,5310,50
20240117,141600,52915960,5320,5320,5320,5320,0
20240117,141500,52915960,5320,5320,5320,5320,0
20240117,141400,52915960,5320,5320,5320,5320,0
20240117,141300,52915960,5320,5320,5320,5320,0
20240117,141200,52915960,5320,5320,5320,5320,0
20240117,141100,52915960,5320,5320,5320,5320,0
20240117,141000,52915960,5320,5320,5320,5320,0
20240117,140900,52915960,5320,5320,5320,5320,0
20240117,140800,52915960,5320,5320,5320,5320,1
20240117,140700,52910640,5320,5320,5320,5320,0
20240117,140600,52910640,5320,5320,5320,5320,0
20240117,140500,52910640,5320,5320,5320,5320,50
20240117,140400,52644640,5320,5320,5320,5320,0
20240117,140300,52644640,5320,5320,5320,5320,0
20240117,140200,52644640,5320,5320,5320,5320,0
20240117,140100,52644640,5320,5320,5320,5320,210
20240117,140000,51527440,5320,5320,5320,5320,0
20240117,135900,51527440,5320,5320,5320,5320,0
20240117,135800,51527440,5320,5320,5320,5320,0
20240117,135700,51527440,5320,5320,5320,5320,0
20240117,135600,51527440,5320,5320,5320,5320,0
20240117,135500,51527440,5320,5320,5320,5320,1
20240117,135400,51522120,5320,5320,5320,5320,19
20240117,135300,51421040,5320,5320,5320,5320,0
20240117,135200,51421040,5320,5320,5320,5320,549
20240117,135100,48500360,5330,5330,5330,5330,0
20240117,135000,48500360,5330,5330,5330,5330,0
20240117,134900,48500360,5330,5330,5330,5330,0
20240117,134800,48500360,5330,5330,5330,5330,0
20240117,134700,48500360,5330,5330,5330,5330,0
20240117,134600,48500360,5330,5330,5330,5330,0
20240117,134500,48500360,5330,5330,5330,5330,0
20240117,134400,48500360,5330,5330,5330,5330,0
20240117,134300,48500360,5330,5330,5330,5330,0
20240117,134200,48500360,5330,5330,5330,5330,3
20240117,134100,48484370,5320,5320,5320,5320,0
20240117,134000,48484370,5320,5320,5320,5320,0
20240117,133900,48484370,5320,5320,5320,5320,0
20240117,133800,48484370,5320,5320,5320,5320,0
20240117,133700,48484370,5320,5320,5320,5320,0
20240117,133600,48484370,5320,5320,5320,5320,0
20240117,133500,48484370,5320,5320,5320,5320,0
20240117,133400,48484370,5320,5320,5320,5320,0
20240117,133300,48484370,5320,5320,5320,5320,0
20240117,133200,48484370,5320,5320,5320,5320,0
20240117,133100,48484370,5320,5320,5320,5320,0
20240117,133000,48484370,5320,5320,5320,5320,0
20240117,132900,48484370,5320,5320,5320,5320,0
20240117,132800,48484370,5320,5320,5320,5320,0
20240117,132700,48484370,5320,5320,5320,5320,0
20240117,132600,48484370,5320,5320,5320,5320,250
20240117,132500,47154370,5330,5330,5330,5330,0
20240117,132400,47154370,5330,5330,5330,5330,0
20240117,132300,47154370,5330,5330,5330,5330,0
20240117,132200,47154370,5330,5330,5330,5330,0
20240117,132100,47154370,5330,5330,5330,5330,0
20240117,132000,47154370,5330,5330,5330,5330,0
20240117,131900,47154370,5330,5330,5330,5330,0
20240117,131800,47154370,5330,5330,5330,5330,0
20240117,131700,47154370,5330,5330,5330,5330,0
20240117,131600,47154370,5330,5330,5330,5330,0
20240117,131500,47154370,5330,5330,5330,5330,2
20240117,131400,47143710,5330,5330,5330,5330,2
20240117,131300,47133050,5330,5330,5330,5330,0
20240117,131200,47133050,5330,5330,5330,5330,10
20240117,131100,47079750,5320,5320,5320,5320,2
20240117,131000,47069110,5330,5330,5330,5330,0
20240117,130900,47069110,5330,5330,5330,5330,0
20240117,130800,47069110,5330,5330,5330,5330,2
20240117,130700,47058450,5330,5330,5330,5330,0
20240117,130600,47058450,5330,5330,5330,5330,20
20240117,130500,46951850,5330,5330,5330,5330,0
20240117,130400,46951850,5330,5330,5330,5330,0
20240117,130300,46951850,5330,5330,5330,5330,0
20240117,130200,46951850,5330,5330,5330,5330,0
20240117,130100,46951850,5330,5330,5330,5330,0
20240117,130000,46951850,5330,5330,5330,5330,0
20240117,125900,46951850,5330,5330,5330,5330,0
20240117,125800,46951850,5330,5330,5330,5330,0
20240117,125700,46951850,5330,5330,5330,5330,0
20240117,125600,46951850,5330,5330,5330,5330,0
20240117,125500,46951850,5330,5330,5330,5330,0
20240117,125400,46951850,5330,5330,5330,5330,10
20240117,125300,46898550,5320,5320,5320,5320,0
20240117,125200,46898550,5320,5320,5320,5320,0
20240117,125100,46898550,5320,5320,5320,5320,0
20240117,125000,46898550,5320,5320,5320,5320,0
20240117,124900,46898550,5320,5320,5320,5320,0
20240117,124800,46898550,5320,5320,5320,5320,0
20240117,124700,46898550,5320,5320,5320,5320,0
20240117,124600,46898550,5320,5320,5320,5320,0
20240117,124500,46898550,5320,5320,5320,5320,5
20240117,124400,46871950,5320,5320,5320,5320,53
20240117,124300,46589990,5320,5320,5320,5320,0
20240117,124200,46589990,5320,5320,5320,5320,0
20240117,124100,46589990,5320,5320,5320,5320,0
20240117,124000,46589990,5320,5320,5320,5320,2
20240117,123900,46579350,5320,5320,5320,5320,16
20240117,123800,46494230,5320,5320,5320,5320,0
20240117,123700,46494230,5320,5320,5320,5320,1
20240117,123600,46488910,5320,5320,5320,5320,0
20240117,123500,46488910,5320,5320,5320,5320,0
20240117,123400,46488910,5320,5320,5320,5320,15
20240117,123300,46409110,5310,5310,5310,5310,125
20240117,123200,45745360,5320,5320,5320,5320,0
20240117,123100,45745360,5320,5320,5320,5320,0
20240117,123000,45745360,5320,5320,5320,5320,16
20240117,122900,45660240,5320,5320,5320,5320,0
20240117,122800,45660240,5320,5320,5320,5320,0
20240117,122700,45660240,5320,5320,5320,5320,1
20240117,122600,45654920,5310,5320,5320,5310,750
20240117,122500,41668770,5320,5320,5320,5320,100
20240117,122400,41136770,5330,5330,5330,5330,0
20240117,122300,41136770,5330,5330,5330,5330,1
20240117,122200,41131440,5330,5330,5330,5330,4
20240117,122100,41110120,5330,5330,5330,5330,0
20240117,122000,41110120,5330,5330,5330,5330,16
20240117,121900,41024840,5330,5330,5330,5330,1
20240117,121800,41019510,5330,5330,5330,5330,0
20240117,121700,41019510,5330,5330,5330,5330,0
20240117,121600,41019510,5330,5330,5330,5330,15
20240117,121500,40939560,5320,5320,5320,5320,14
20240117,121400,40865080,5330,5330,5330,5330,141
20240117,121300,40113550,5330,5330,5330,5330,2
20240117,121200,40102890,5330,5330,5330,5330,0
20240117,121100,40102890,5330,5330,5330,5330,0
20240117,121000,40102890,5330,5330,5330,5330,0
20240117,120900,40102890,5330,5330,5330,5330,0
20240117,120800,40102890,5330,5330,5330,5330,0
20240117,120700,40102890,5330,5330,5330,5330,0
20240117,120600,40102890,5330,5330,5330,5330,0
20240117,120500,40102890,5330,5330,5330,5330,0
20240117,120400,40102890,5330,5330,5330,5330,0
20240117,120300,40102890,5330,5330,5330,5330,0
20240117,120200,40102890,5330,5330,5330,5330,0
20240117,120100,40102890,5330,5330,5330,5330,5
20240117,120000,40076240,5340,5340,5340,5340,0
20240117,115900,40076240,5340,5340,5340,5340,0
20240117,115800,40076240,5340,5340,5340,5340,0
20240117,115700,40076240,5340,5340,5340,5340,0
20240117,115600,40076240,5340,5340,5340,5340,15
20240117,115500,39996140,5340,5340,5340,5340,0
20240117,115400,39996140,5340,5340,5340,5340,0
20240117,115300,39996140,5340,5340,5340,5340,0
20240117,115200,39996140,5340,5340,5340,5340,0
20240117,115100,39996140,5340,5340,5340,5340,16
20240117,115000,39910700,5340,5340,5340,5340,0
20240117,114900,39910700,5340,5340,5340,5340,0
20240117,114800,39910700,5340,5340,5340,5340,0
20240117,114700,39910700,5340,5340,5340,5340,0
20240117,114600,39910700,5340,5340,5340,5340,16
20240117,114500,39825260,5330,5330,5330,5330,1
20240117,114400,39819930,5330,5330,5330,5330,3
20240117,114300,39803940,5340,5340,5340,5340,0
20240117,114200,39803940,5340,5340,5340,5340,81
20240117,114100,39371400,5340,5340,5340,5340,0
20240117,114000,39371400,5340,5340,5340,5340,0
20240117,113900,39371400,5340,5340,5340,5340,65
20240117,113800,39024300,5360,5360,5360,5360,0
20240117,113700,39024300,5360,5360,5360,5360,0
20240117,113600,39024300,5360,5360,5360,5360,0
20240117,113500,39024300,5360,5360,5360,5360,0
20240117,113400,39024300,5360,5360,5360,5360,0
20240117,113300,39024300,5360,5360,5360,5360,0
20240117,113200,39024300,5360,5360,5360,5360,100
20240117,113100,38488300,5360,5360,5360,5360,0
20240117,113000,38488300,5360,5360,5360,5360,0
20240117,112900,38488300,5360,5360,5360,5360,0
20240117,112800,38488300,5360,5360,5360,5360,0
20240117,112700,38488300,5360,5360,5360,5360,0
20240117,112600,38488300,5360,5360,5360,5360,0
20240117,112500,38488300,5360,5360,5360,5360,0
20240117,112400,38488300,5360,5360,5360,5360,0
20240117,112300,38488300,5360,5360,5360,5360,0
20240117,112200,38488300,5360,5360,5360,5360,0
20240117,112100,38488300,5360,5360,5360,5360,0
20240117,112000,38488300,5360,5360,5360,5360,0
20240117,111900,38488300,5360,5360,5360,5360,0
20240117,111800,38488300,5360,5360,5360,5360,0
20240117,111700,38488300,5360,5360,5360,5360,0
20240117,111600,38488300,5360,5360,5360,5360,0
20240117,111500,38488300,5360,5360,5360,5360,0
20240117,111400,38488300,5360,5360,5360,5360,0
20240117,111300,38488300,5360,5360,5360,5360,0
20240117,111200,38488300,5360,5360,5360,5360,0
20240117,111100,38488300,5360,5360,5360,5360,1
20240117,111000,38482940,5340,5340,5340,5340,1
20240117,110900,38477600,5340,5340,5340,5340,0
20240117,110800,38477600,5340,5340,5340,5340,0
20240117,110700,38477600,5340,5340,5340,5340,0
20240117,110600,38477600,5340,5340,5340,5340,15
20240117,110500,38397500,5340,5340,5340,5340,16
20240117,110400,38312060,5340,5340,5340,5340,0
20240117,110300,38312060,5340,5340,5340,5340,0
20240117,110200,38312060,5340,5340,5340,5340,0
20240117,110100,38312060,5340,5340,5340,5340,0
20240117,110000,38312060,5340,5340,5340,5340,0
20240117,105900,38312060,5340,5340,5340,5340,50
20240117,105800,38045060,5340,5340,5340,5340,0
20240117,105700,38045060,5340,5340,5340,5340,0
20240117,105600,38045060,5340,5340,5340,5340,0
20240117,105500,38045060,5340,5340,5340,5340,0
20240117,105400,38045060,5340,5340,5340,5340,0
20240117,105300,38045060,5340,5340,5340,5340,0
20240117,105200,38045060,5340,5340,5340,5340,0
20240117,105100,38045060,5340,5340,5340,5340,0
20240117,105000,38045060,5340,5340,5340,5340,0
20240117,104900,38045060,5340,5340,5340,5340,0
20240117,104800,38045060,5340,5340,5340,5340,0
20240117,104700,38045060,5340,5340,5340,5340,0
20240117,104600,38045060,5340,5340,5340,5340,0
20240117,104500,38045060,5340,5340,5340,5340,0
20240117,104400,38045060,5340,5340,5340,5340,0
20240117,104300,38045060,5340,5340,5340,5340,14
20240117,104200,37970300,5320,5320,5320,5320,100
20240117,104100,37438300,5340,5340,5340,5340,0
20240117,104000,37438300,5340,5340,5340,5340,0
20240117,103900,37438300,5340,5340,5340,5340,0
20240117,103800,37438300,5340,5340,5340,5340,16
20240117,103700,37352860,5340,5340,5340,5340,0
20240117,103600,37352860,5340,5340,5340,5340,0
20240117,103500,37352860,5340,5340,5340,5340,0
20240117,103400,37352860,5340,5340,5340,5340,0
20240117,103300,37352860,5340,5340,5340,5340,16
20240117,103200,37267420,5320,5320,5320,5320,0
20240117,103100,37267420,5320,5320,5320,5320,0
20240117,103000,37267420,5320,5320,5320,5320,0
20240117,102900,37267420,5320,5340,5340,5320,37
20240117,102800,37070260,5340,5340,5340,5340,0
20240117,102700,37070260,5340,5340,5340,5340,0
20240117,102600,37070260,5340,5340,5340,5340,0
20240117,102500,37070260,5340,5340,5340,5340,0
20240117,102400,37070260,5340,5340,5340,5340,15
20240117,102300,36990160,5340,5340,5340,5340,0
20240117,102200,36990160,5340,5340,5340,5340,0
20240117,102100,36990160,5340,5340,5340,5340,0
20240117,102000,36990160,5340,5340,5340,5340,0
20240117,101900,36990160,5340,5340,5340,5340,16
20240117,101800,36904720,5320,5320,5320,5320,0
20240117,101700,36904720,5320,5330,5330,5320,24
20240117,101600,36777030,5320,5330,5330,5320,11
20240117,101500,36718500,5340,5340,5340,5340,0
20240117,101400,36718500,5340,5340,5340,5340,16
20240117,101300,36633060,5340,5340,5340,5340,0
20240117,101200,36633060,5340,5340,5340,5340,0
20240117,101100,36633060,5340,5340,5340,5340,0
20240117,101000,36633060,5340,5340,5340,5340,0
20240117,100900,36633060,5340,5340,5340,5340,91
20240117,100800,36147120,5340,5340,5340,5340,1012
20240117,100700,30743040,5340,5340,5340,5340,0
20240117,100600,30743040,5340,5340,5340,5340,0
20240117,100500,30743040,5340,5340,5340,5340,117
20240117,100400,30118260,5320,5320,5320,5320,50
20240117,100300,29852260,5340,5340,5340,5330,307
20240117,100200,28215770,5340,5380,5380,5340,2228
20240117,100100,16289060,5390,5390,5390,5390,19
20240117,100000,16186650,5390,5380,5390,5380,12
20240117,095900,16122080,5370,5370,5370,5370,0
20240117,095800,16122080,5370,5370,5370,5370,0
20240117,095700,16122080,5370,5370,5370,5370,0
20240117,095600,16122080,5370,5370,5370,5370,0
20240117,095500,16122080,5370,5370,5370,5370,0
20240117,095400,16122080,5370,5370,5370,5370,0
20240117,095300,16122080,5370,5370,5370,5370,0
20240117,095200,16122080,5370,5370,5370,5370,0
20240117,095100,16122080,5370,5370,5370,5370,0
20240117,095000,16122080,5370,5370,5370,5370,10
20240117,094900,16068380,5360,5360,5360,5360,0
20240117,094800,16068380,5360,5360,5370,5360,457
20240117,094700,13618710,5360,5360,5360,5360,0
20240117,094600,13618710,5360,5360,5360,5360,0
20240117,094500,13618710,5360,5360,5360,5360,93
20240117,094400,13120230,5360,5360,5360,5360,20
20240117,094300,13013030,5360,5360,5360,5360,0
20240117,094200,13013030,5360,5360,5360,5360,16
20240117,094100,12927270,5360,5360,5360,5360,1
20240117,094000,12921910,5360,5360,5360,5360,1
20240117,093900,12916550,5360,5360,5360,5360,10
20240117,093800,12862950,5360,5360,5360,5360,0
20240117,093700,12862950,5360,5360,5360,5360,0
20240117,093600,12862950,5360,5360,5360,5360,0
20240117,093500,12862950,5360,5360,5360,5360,0
20240117,093400,12862950,5360,5360,5360,5360,0
20240117,093300,12862950,5360,5360,5360,5360,0
20240117,093200,12862950,5360,5360,5360,5360,0
20240117,093100,12862950,5360,5360,5360,5360,36
20240117,093000,12669990,5350,5350,5350,5350,0
20240117,092900,12669990,5350,5350,5350,5350,0
20240117,092800,12669990,5350,5350,5350,5350,0
20240117,092700,12669990,5350,5350,5350,5350,0
20240117,092600,12669990,5350,5350,5350,5350,0
20240117,092500,12669990,5350,5350,5350,5350,0
20240117,092400,12669990,5350,5350,5350,5350,5
20240117,092300,12643240,5350,5350,5350,5350,0
20240117,092200,12643240,5350,5350,5350,5350,0
20240117,092100,12643240,5350,5350,5350,5350,0
20240117,092000,12643240,5350,5350,5350,5350,0
20240117,091900,12643240,5350,5350,5350,5350,0
20240117,091800,12643240,5350,5370,5370,5350,1228
20240117,091700,6072880,5390,5390,5390,5390,0
20240117,091600,6072880,5390,5390,5390,5390,1
20240117,091500,6067490,5370,5370,5370,5370,0
20240117,091400,6067490,5370,5390,5390,5360,487
20240117,091300,3455810,5430,5430,5430,5430,0
20240117,091200,3455810,5430,5420,5430,5420,74
20240117,091100,3054560,5430,5430,5430,5430,0
20240117,091000,3054560,5430,5430,5430,5430,0
20240117,090900,3054560,5430,5430,5430,5430,0
20240117,090800,3054560,5430,5430,5430,5430,0
20240117,090700,3054560,5430,5430,5430,5430,0
20240117,090600,3054560,5430,5430,5430,5430,1
20240117,090500,3049130,5380,5380,5380,5380,165
20240117,090400,2161430,5380,5380,5380,5380,0
20240117,090300,2161430,5380,5380,5380,5380,0
20240117,090200,2161430,5380,5360,5380,5360,285
20240117,090100,630130,5350,5350,5350,5350,0
20240117,090000,630130,5350,5340,5350,5340,118