KissMeData/034300/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191700,160348320,11620,11620,11620,11620,137
20240103,191600,160348320,11620,11620,11620,11620,0
20240103,191500,160348320,11620,11620,11620,11620,0
20240103,191400,160348320,11620,11620,11620,11620,0
20240103,191300,160348320,11620,11620,11620,11620,0
20240103,191200,160348320,11620,11620,11620,11620,0
20240103,191100,160348320,11620,11620,11620,11620,0
20240103,191000,160348320,11620,11620,11620,11620,0
20240103,190900,160348320,11620,11620,11620,11620,0
20240103,190800,160348320,11620,11620,11620,11620,0
20240103,190700,160348320,11620,11620,11620,11620,0
20240103,190600,160348320,11620,11620,11620,11620,0
20240103,190500,160348320,11620,11620,11620,11620,0
20240103,190400,160348320,11620,11620,11620,11620,0
20240103,190300,160348320,11620,11620,11620,11620,0
20240103,190200,160348320,11620,11620,11620,11620,0
20240103,190100,160348320,11620,11620,11620,11620,0
20240103,190000,160348320,11620,11620,11620,11620,0
20240103,185900,160348320,11620,11620,11620,11620,0
20240103,185800,160348320,11620,11620,11620,11620,0
20240103,185700,160348320,11620,11620,11620,11620,0
20240103,185600,160348320,11620,11620,11620,11620,0
20240103,185500,160348320,11620,11620,11620,11620,0
20240103,185400,160348320,11620,11620,11620,11620,0
20240103,185300,160348320,11620,11620,11620,11620,0
20240103,185200,160348320,11620,11620,11620,11620,0
20240103,185100,160348320,11620,11620,11620,11620,0
20240103,185000,160348320,11620,11620,11620,11620,0
20240103,184900,160348320,11620,11620,11620,11620,0
20240103,184800,160348320,11620,11620,11620,11620,0
20240103,184700,160348320,11620,11620,11620,11620,137
20240103,184600,160348320,11620,11620,11620,11620,0
20240103,184500,160348320,11620,11620,11620,11620,0
20240103,184400,160348320,11620,11620,11620,11620,0
20240103,184300,160348320,11620,11620,11620,11620,0
20240103,184200,160348320,11620,11620,11620,11620,0
20240103,184100,160348320,11620,11620,11620,11620,0
20240103,184000,160348320,11620,11620,11620,11620,0
20240103,183900,160348320,11620,11620,11620,11620,0
20240103,183800,160348320,11620,11620,11620,11620,0
20240103,183700,160348320,11620,11620,11620,11620,0
20240103,183600,160348320,11620,11620,11620,11620,0
20240103,183500,160348320,11620,11620,11620,11620,0
20240103,183400,160348320,11620,11620,11620,11620,0
20240103,183300,160348320,11620,11620,11620,11620,0
20240103,183200,160348320,11620,11620,11620,11620,0
20240103,183100,160348320,11620,11620,11620,11620,0
20240103,183000,160348320,11620,11620,11620,11620,0
20240103,182900,160348320,11620,11620,11620,11620,0
20240103,182800,160348320,11620,11620,11620,11620,0
20240103,182700,160348320,11620,11620,11620,11620,0
20240103,182600,160348320,11620,11620,11620,11620,0
20240103,182500,160348320,11620,11620,11620,11620,0
20240103,182400,160348320,11620,11620,11620,11620,0
20240103,182300,160348320,11620,11620,11620,11620,0
20240103,182200,160348320,11620,11620,11620,11620,0
20240103,182100,160348320,11620,11620,11620,11620,0
20240103,182000,160348320,11620,11620,11620,11620,0
20240103,181900,160348320,11620,11620,11620,11620,0
20240103,181800,160348320,11620,11620,11620,11620,0
20240103,181700,160348320,11620,11620,11620,11620,137
20240103,181600,160348320,11620,11620,11620,11620,0
20240103,181500,160348320,11620,11620,11620,11620,0
20240103,181400,160348320,11620,11620,11620,11620,0
20240103,181300,160348320,11620,11620,11620,11620,0
20240103,181200,160348320,11620,11620,11620,11620,0
20240103,181100,160348320,11620,11620,11620,11620,0
20240103,181000,160348320,11620,11620,11620,11620,0
20240103,180900,160348320,11620,11620,11620,11620,0
20240103,180800,160348320,11620,11620,11620,11620,0
20240103,180700,160348320,11620,11620,11620,11620,0
20240103,180600,160348320,11620,11620,11620,11620,0
20240103,180500,160348320,11620,11620,11620,11620,0
20240103,180400,160348320,11620,11620,11620,11620,0
20240103,180300,160348320,11620,11620,11620,11620,0
20240103,180200,160348320,11620,11620,11620,11620,0
20240103,180100,160348320,11620,11620,11620,11620,0
20240103,180000,160348320,11620,11620,11620,11620,0
20240103,175900,160348320,11620,11620,11620,11620,0
20240103,175800,160348320,11620,11620,11620,11620,0
20240103,175700,160348320,11620,11620,11620,11620,0
20240103,175600,160348320,11620,11620,11620,11620,0
20240103,175500,160348320,11620,11620,11620,11620,0
20240103,175400,160348320,11620,11620,11620,11620,0
20240103,175300,160348320,11620,11620,11620,11620,0
20240103,175200,160348320,11620,11620,11620,11620,0
20240103,175100,160348320,11620,11620,11620,11620,0
20240103,175000,160348320,11620,11620,11620,11620,0
20240103,174900,160348320,11620,11620,11620,11620,0
20240103,174800,160348320,11620,11620,11620,11620,0
20240103,174700,160348320,11620,11620,11620,11620,137
20240103,174600,160348320,11620,11620,11620,11620,0
20240103,174500,160348320,11620,11620,11620,11620,0
20240103,174400,160348320,11620,11620,11620,11620,0
20240103,174300,160348320,11620,11620,11620,11620,0
20240103,174200,160348320,11620,11620,11620,11620,0
20240103,174100,160348320,11620,11620,11620,11620,0
20240103,174000,160348320,11620,11620,11620,11620,0
20240103,173900,160348320,11620,11620,11620,11620,0
20240103,173800,160348320,11620,11620,11620,11620,0
20240103,173700,160348320,11620,11620,11620,11620,0
20240103,173600,160348320,11620,11620,11620,11620,0
20240103,173500,160348320,11620,11620,11620,11620,0
20240103,173400,160348320,11620,11620,11620,11620,0
20240103,173300,160348320,11620,11620,11620,11620,0
20240103,173200,160348320,11620,11620,11620,11620,0
20240103,173100,160348320,11620,11620,11620,11620,0
20240103,173000,160348320,11620,11620,11620,11620,0
20240103,172900,160348320,11620,11620,11620,11620,0
20240103,172800,160348320,11620,11620,11620,11620,0
20240103,172700,160348320,11620,11620,11620,11620,0
20240103,172600,160348320,11620,11620,11620,11620,0
20240103,172500,160348320,11620,11620,11620,11620,0
20240103,172400,160348320,11620,11620,11620,11620,0
20240103,172300,160348320,11620,11620,11620,11620,0
20240103,172200,160348320,11620,11620,11620,11620,0
20240103,172100,160348320,11620,11620,11620,11620,0
20240103,172000,160348320,11620,11620,11620,11620,0
20240103,171900,160348320,11620,11620,11620,11620,0
20240103,171800,160348320,11620,11620,11620,11620,0
20240103,171700,160348320,11620,11620,11620,11620,137
20240103,171600,160348320,11620,11620,11620,11620,0
20240103,171500,160348320,11620,11620,11620,11620,0
20240103,171400,160348320,11620,11620,11620,11620,0
20240103,171300,160348320,11620,11620,11620,11620,0
20240103,171200,160348320,11620,11620,11620,11620,0
20240103,171100,160348320,11620,11620,11620,11620,0
20240103,171000,160348320,11620,11620,11620,11620,0
20240103,170900,160348320,11620,11620,11620,11620,0
20240103,170800,160348320,11620,11620,11620,11620,0
20240103,170700,160348320,11620,11620,11620,11620,0
20240103,170600,160348320,11620,11620,11620,11620,0
20240103,170500,160348320,11620,11620,11620,11620,0
20240103,170400,160348320,11620,11620,11620,11620,0
20240103,170300,160348320,11620,11620,11620,11620,0
20240103,170200,160348320,11620,11620,11620,11620,0
20240103,170100,160348320,11620,11620,11620,11620,0
20240103,170000,160348320,11620,11620,11620,11620,0
20240103,165900,160348320,11620,11620,11620,11620,0
20240103,165800,160348320,11620,11620,11620,11620,0
20240103,165700,160348320,11620,11620,11620,11620,0
20240103,165600,160348320,11620,11620,11620,11620,0
20240103,165500,160348320,11620,11620,11620,11620,0
20240103,165400,160348320,11620,11620,11620,11620,0
20240103,165300,160348320,11620,11620,11620,11620,0
20240103,165200,160348320,11620,11620,11620,11620,0
20240103,165100,160348320,11620,11620,11620,11620,0
20240103,165000,160348320,11620,11620,11620,11620,0
20240103,164900,160348320,11620,11620,11620,11620,0
20240103,164800,160348320,11620,11620,11620,11620,0
20240103,164700,160348320,11620,11620,11620,11620,137
20240103,164600,160348320,11620,11620,11620,11620,0
20240103,164500,160348320,11620,11620,11620,11620,0
20240103,164400,160348320,11620,11620,11620,11620,0
20240103,164300,160348320,11620,11620,11620,11620,0
20240103,164200,160348320,11620,11620,11620,11620,0
20240103,164100,160348320,11620,11620,11620,11620,0
20240103,164000,160348320,11620,11620,11620,11620,0
20240103,163900,160348320,11620,11620,11620,11620,0
20240103,163800,160348320,11620,11620,11620,11620,0
20240103,163700,160348320,11620,11620,11620,11620,0
20240103,163600,160348320,11620,11620,11620,11620,0
20240103,163500,160348320,11620,11620,11620,11620,0
20240103,163400,160348320,11620,11620,11620,11620,0
20240103,163300,160348320,11620,11620,11620,11620,0
20240103,163200,160348320,11620,11620,11620,11620,0
20240103,163100,160348320,11620,11620,11620,11620,0
20240103,163000,160348320,11620,11620,11620,11620,0
20240103,162900,160348320,11620,11620,11620,11620,0
20240103,162800,160348320,11620,11620,11620,11620,0
20240103,162700,160348320,11620,11620,11620,11620,0
20240103,162600,160348320,11620,11620,11620,11620,0
20240103,162500,160348320,11620,11620,11620,11620,0
20240103,162400,160348320,11620,11620,11620,11620,0
20240103,162300,160348320,11620,11620,11620,11620,0
20240103,162200,160348320,11620,11620,11620,11620,0
20240103,162100,160348320,11620,11620,11620,11620,0
20240103,162000,160348320,11620,11620,11620,11620,0
20240103,161900,160348320,11620,11620,11620,11620,0
20240103,161800,160348320,11620,11620,11620,11620,0
20240103,161700,160348320,11620,11620,11620,11620,137
20240103,161600,160348320,11620,11620,11620,11620,0
20240103,161500,160348320,11620,11620,11620,11620,0
20240103,161400,160348320,11620,11620,11620,11620,0
20240103,161300,160348320,11620,11620,11620,11620,0
20240103,161200,160348320,11620,11620,11620,11620,0
20240103,161100,160348320,11620,11620,11620,11620,0
20240103,161000,160348320,11620,11620,11620,11620,0
20240103,160900,160348320,11620,11620,11620,11620,0
20240103,160800,160348320,11620,11620,11620,11620,0
20240103,160700,160348320,11620,11620,11620,11620,0
20240103,160600,160348320,11620,11620,11620,11620,0
20240103,160500,160348320,11620,11620,11620,11620,0
20240103,160400,160348320,11620,11620,11620,11620,0
20240103,160300,160348320,11620,11620,11620,11620,0
20240103,160200,160348320,11620,11620,11620,11620,0
20240103,160100,160348320,11620,11620,11620,11620,0
20240103,160000,160348320,11620,11620,11620,11620,0
20240103,155900,160348320,11620,11620,11620,11620,0
20240103,155800,160348320,11620,11620,11620,11620,0
20240103,155700,160348320,11620,11620,11620,11620,0
20240103,155600,160348320,11620,11620,11620,11620,0
20240103,155500,160348320,11620,11620,11620,11620,0
20240103,155400,160348320,11620,11620,11620,11620,0
20240103,155300,160348320,11620,11620,11620,11620,0
20240103,155200,160348320,11620,11620,11620,11620,0
20240103,155100,160348320,11620,11620,11620,11620,0
20240103,155000,160348320,11620,11620,11620,11620,0
20240103,154900,160348320,11620,11620,11620,11620,0
20240103,154800,160348320,11620,11620,11620,11620,0
20240103,154700,160348320,11620,11620,11620,11620,137
20240103,154600,160348320,11620,11620,11620,11620,0
20240103,154500,160348320,11620,11620,11620,11620,0
20240103,154400,160348320,11620,11620,11620,11620,0
20240103,154300,160348320,11620,11620,11620,11620,0
20240103,154200,160348320,11620,11620,11620,11620,0
20240103,154100,160348320,11620,11620,11620,11620,0
20240103,154000,160348320,11620,11620,11620,11620,0
20240103,153900,160348320,11620,11620,11620,11620,0
20240103,153800,160348320,11620,11620,11620,11620,0
20240103,153700,160348320,11620,11620,11620,11620,0
20240103,153600,160348320,11620,11620,11620,11620,0
20240103,153500,160348320,11620,11620,11620,11620,0
20240103,153400,160348320,11620,11620,11620,11620,0
20240103,153300,160348320,11620,11620,11620,11620,0
20240103,153200,160348320,11620,11620,11620,11620,0
20240103,153100,160348320,11620,11620,11620,11620,0
20240103,153000,160348320,11620,11620,11620,11620,137
20240103,152900,158756380,11650,11650,11650,11650,0
20240103,152800,158756380,11650,11650,11650,11650,0
20240103,152700,158756380,11650,11650,11650,11650,0
20240103,152600,158756380,11650,11650,11650,11650,0
20240103,152500,158756380,11650,11650,11650,11650,0
20240103,152400,158756380,11650,11650,11650,11650,0
20240103,152300,158756380,11650,11650,11650,11650,0
20240103,152200,158756380,11650,11650,11650,11650,0
20240103,152100,158756380,11650,11650,11650,11650,0
20240103,152000,158756380,11650,11650,11650,11650,0
20240103,151900,158756380,11650,11650,11650,11650,1
20240103,151800,158744730,11650,11650,11650,11650,1
20240103,151700,158733080,11610,11640,11640,11610,330
20240103,151600,154899160,11640,11640,11640,11640,0
20240103,151500,154899160,11640,11640,11640,11640,1
20240103,151400,154887520,11640,11640,11640,11640,0
20240103,151300,154887520,11640,11640,11640,11640,0
20240103,151200,154887520,11640,11640,11640,11640,5
20240103,151100,154829320,11650,11650,11650,11650,0
20240103,151000,154829320,11650,11650,11650,11650,0
20240103,150900,154829320,11650,11650,11650,11650,33
20240103,150800,154444870,11640,11640,11640,11640,124
20240103,150700,153001510,11650,11650,11650,11650,50
20240103,150600,152419010,11640,11650,11650,11640,113
20240103,150500,151102990,11650,11650,11650,11650,50
20240103,150400,150520490,11650,11650,11650,11650,0
20240103,150300,150520490,11650,11650,11650,11650,0
20240103,150200,150520490,11650,11660,11660,11650,100
20240103,150100,149354780,11660,11660,11660,11660,50
20240103,150000,148771780,11660,11660,11660,11660,0
20240103,145900,148771780,11660,11660,11660,11660,50
20240103,145800,148188780,11670,11670,11670,11670,0
20240103,145700,148188780,11670,11680,11680,11670,293
20240103,145600,144769240,11680,11690,11690,11680,333
20240103,145500,140879590,11690,11690,11690,11690,0
20240103,145400,140879590,11690,11690,11690,11690,115
20240103,145300,139535240,11690,11690,11690,11690,142
20240103,145200,137875260,11690,11690,11690,11690,35
20240103,145100,137466110,11690,11690,11690,11690,31
20240103,145000,137103720,11690,11690,11690,11690,50
20240103,144900,136519220,11700,11700,11700,11700,0
20240103,144800,136519220,11700,11700,11700,11700,0
20240103,144700,136519220,11700,11700,11700,11700,0
20240103,144600,136519220,11700,11700,11700,11700,0
20240103,144500,136519220,11700,11700,11700,11700,0
20240103,144400,136519220,11700,11700,11700,11700,0
20240103,144300,136519220,11700,11700,11700,11700,0
20240103,144200,136519220,11700,11700,11700,11700,0
20240103,144100,136519220,11700,11700,11700,11700,0
20240103,144000,136519220,11700,11700,11700,11700,12
20240103,143900,136378820,11700,11700,11700,11700,0
20240103,143800,136378820,11700,11700,11700,11700,5
20240103,143700,136320320,11690,11690,11690,11690,0
20240103,143600,136320320,11690,11690,11690,11690,0
20240103,143500,136320320,11690,11690,11690,11690,0
20240103,143400,136320320,11690,11690,11690,11690,0
20240103,143300,136320320,11690,11690,11690,11690,0
20240103,143200,136320320,11690,11690,11690,11690,0
20240103,143100,136320320,11690,11690,11690,11690,9
20240103,143000,136215110,11690,11690,11690,11690,3
20240103,142900,136180040,11700,11700,11700,11700,0
20240103,142800,136180040,11700,11700,11700,11700,0
20240103,142700,136180040,11700,11700,11700,11700,0
20240103,142600,136180040,11700,11700,11700,11700,0
20240103,142500,136180040,11700,11700,11700,11700,0
20240103,142400,136180040,11700,11700,11700,11700,0
20240103,142300,136180040,11700,11700,11700,11700,2
20240103,142200,136156640,11710,11710,11710,11710,0
20240103,142100,136156640,11710,11710,11710,11710,4
20240103,142000,136109800,11710,11710,11710,11710,0
20240103,141900,136109800,11710,11710,11710,11710,0
20240103,141800,136109800,11710,11710,11710,11710,26
20240103,141700,135805340,11710,11710,11710,11710,0
20240103,141600,135805340,11710,11710,11710,11710,112
20240103,141500,134493820,11720,11720,11720,11720,0
20240103,141400,134493820,11720,11720,11720,11720,0
20240103,141300,134493820,11720,11720,11720,11720,1
20240103,141200,134482100,11720,11720,11720,11720,0
20240103,141100,134482100,11720,11720,11720,11720,0
20240103,141000,134482100,11720,11720,11720,11720,0
20240103,140900,134482100,11720,11720,11720,11720,0
20240103,140800,134482100,11720,11720,11720,11720,0
20240103,140700,134482100,11720,11720,11720,11720,0
20240103,140600,134482100,11720,11720,11720,11720,0
20240103,140500,134482100,11720,11720,11720,11720,0
20240103,140400,134482100,11720,11720,11720,11720,0
20240103,140300,134482100,11720,11720,11720,11720,0
20240103,140200,134482100,11720,11720,11720,11720,0
20240103,140100,134482100,11720,11720,11720,11720,0
20240103,140000,134482100,11720,11720,11720,11720,0
20240103,135900,134482100,11720,11720,11720,11720,0
20240103,135800,134482100,11720,11720,11720,11720,21
20240103,135700,134235980,11720,11710,11720,11710,26
20240103,135600,133931470,11710,11710,11710,11710,0
20240103,135500,133931470,11710,11710,11710,11710,1
20240103,135400,133919760,11720,11720,11720,11720,3
20240103,135300,133884600,11720,11720,11720,11720,0
20240103,135200,133884600,11720,11720,11720,11720,3
20240103,135100,133849440,11720,11720,11720,11720,1
20240103,135000,133837720,11720,11720,11720,11720,0
20240103,134900,133837720,11720,11720,11720,11720,0
20240103,134800,133837720,11720,11720,11720,11720,0
20240103,134700,133837720,11720,11720,11720,11720,5
20240103,134600,133779120,11720,11720,11720,11720,1
20240103,134500,133767400,11710,11710,11710,11710,1
20240103,134400,133755690,11720,11720,11720,11720,0
20240103,134300,133755690,11720,11720,11720,11720,0
20240103,134200,133755690,11720,11720,11720,11720,2
20240103,134100,133732250,11710,11710,11710,11710,0
20240103,134000,133732250,11710,11710,11710,11710,1000
20240103,133900,122022250,11720,11720,11720,11720,0
20240103,133800,122022250,11720,11720,11720,11720,0
20240103,133700,122022250,11720,11720,11720,11720,0
20240103,133600,122022250,11720,11720,11720,11720,1
20240103,133500,122010530,11730,11730,11730,11730,20
20240103,133400,121775930,11730,11730,11730,11730,0
20240103,133300,121775930,11730,11730,11730,11730,0
20240103,133200,121775930,11730,11730,11730,11730,0
20240103,133100,121775930,11730,11730,11730,11730,0
20240103,133000,121775930,11730,11730,11730,11730,20
20240103,132900,121541330,11730,11730,11730,11730,0
20240103,132800,121541330,11730,11730,11730,11730,0
20240103,132700,121541330,11730,11730,11730,11730,0
20240103,132600,121541330,11730,11730,11730,11730,0
20240103,132500,121541330,11730,11730,11730,11730,0
20240103,132400,121541330,11730,11730,11730,11730,0
20240103,132300,121541330,11730,11730,11730,11730,200
20240103,132200,119195330,11730,11750,11750,11730,205
20240103,132100,116786620,11740,11740,11740,11740,624
20240103,132000,109460860,11740,11740,11740,11740,376
20240103,131900,105046620,11740,11740,11740,11740,0
20240103,131800,105046620,11740,11740,11740,11740,0
20240103,131700,105046620,11740,11740,11740,11740,0
20240103,131600,105046620,11740,11740,11740,11740,1
20240103,131500,105034880,11730,11730,11730,11730,0
20240103,131400,105034880,11730,11730,11730,11730,0
20240103,131300,105034880,11730,11730,11730,11730,0
20240103,131200,105034880,11730,11730,11730,11730,0
20240103,131100,105034880,11730,11730,11730,11730,77
20240103,131000,104131670,11730,11730,11730,11730,2
20240103,130900,104108210,11740,11740,11740,11740,0
20240103,130800,104108210,11740,11740,11740,11740,0
20240103,130700,104108210,11740,11740,11740,11740,0
20240103,130600,104108210,11740,11740,11740,11740,0
20240103,130500,104108210,11740,11740,11740,11740,0
20240103,130400,104108210,11740,11740,11740,11740,0
20240103,130300,104108210,11740,11740,11740,11740,0
20240103,130200,104108210,11740,11740,11740,11740,0
20240103,130100,104108210,11740,11740,11740,11740,0
20240103,130000,104108210,11740,11740,11740,11740,0
20240103,125900,104108210,11740,11740,11740,11740,0
20240103,125800,104108210,11740,11740,11740,11740,0
20240103,125700,104108210,11740,11740,11740,11740,0
20240103,125600,104108210,11740,11740,11740,11740,0
20240103,125500,104108210,11740,11740,11740,11740,0
20240103,125400,104108210,11740,11740,11740,11740,0
20240103,125300,104108210,11740,11740,11740,11740,0
20240103,125200,104108210,11740,11740,11740,11740,0
20240103,125100,104108210,11740,11740,11740,11740,0
20240103,125000,104108210,11740,11740,11740,11740,0
20240103,124900,104108210,11740,11740,11740,11740,0
20240103,124800,104108210,11740,11740,11740,11740,100
20240103,124700,102934210,11740,11740,11740,11740,0
20240103,124600,102934210,11740,11740,11740,11740,0
20240103,124500,102934210,11740,11740,11740,11740,0
20240103,124400,102934210,11740,11740,11740,11740,0
20240103,124300,102934210,11740,11740,11740,11740,0
20240103,124200,102934210,11740,11740,11740,11740,8
20240103,124100,102840290,11740,11740,11740,11740,0
20240103,124000,102840290,11740,11740,11740,11740,0
20240103,123900,102840290,11740,11740,11740,11740,0
20240103,123800,102840290,11740,11740,11740,11740,0
20240103,123700,102840290,11740,11740,11740,11740,10
20240103,123600,102722890,11750,11750,11750,11750,0
20240103,123500,102722890,11750,11750,11750,11750,0
20240103,123400,102722890,11750,11750,11750,11750,0
20240103,123300,102722890,11750,11750,11750,11750,0
20240103,123200,102722890,11750,11750,11750,11750,10
20240103,123100,102605390,11750,11750,11750,11750,1
20240103,123000,102593640,11750,11750,11750,11750,2
20240103,122900,102570140,11760,11760,11760,11760,100
20240103,122800,101394140,11770,11770,11770,11770,0
20240103,122700,101394140,11770,11730,11770,11730,459
20240103,122600,95999110,11680,11680,11680,11680,0
20240103,122500,95999110,11680,11680,11680,11680,0
20240103,122400,95999110,11680,11680,11680,11680,0
20240103,122300,95999110,11680,11680,11680,11680,0
20240103,122200,95999110,11680,11680,11680,11680,0
20240103,122100,95999110,11680,11680,11680,11680,8
20240103,122000,95905670,11680,11680,11680,11680,0
20240103,121900,95905670,11680,11680,11680,11680,3
20240103,121800,95870630,11730,11730,11730,11730,40
20240103,121700,95401430,11730,11730,11730,11730,0
20240103,121600,95401430,11730,11730,11730,11730,30
20240103,121500,95049530,11730,11730,11730,11730,31
20240103,121400,94685900,11680,11680,11680,11680,0
20240103,121300,94685900,11680,11680,11680,11680,0
20240103,121200,94685900,11680,11680,11680,11680,2
20240103,121100,94662540,11730,11730,11730,11730,0
20240103,121000,94662540,11730,11730,11730,11730,0
20240103,120900,94662540,11730,11730,11730,11730,2
20240103,120800,94639080,11670,11670,11670,11670,0
20240103,120700,94639080,11670,11710,11710,11670,52
20240103,120600,94032000,11730,11730,11730,11730,51
20240103,120500,93433770,11730,11730,11730,11730,0
20240103,120400,93433770,11730,11730,11730,11730,0
20240103,120300,93433770,11730,11730,11730,11730,1
20240103,120200,93422040,11710,11680,11710,11680,806
20240103,120100,83985720,11680,11680,11680,11680,0
20240103,120000,83985720,11680,11680,11680,11680,0
20240103,115900,83985720,11680,11680,11680,11680,1
20240103,115800,83974040,11680,11680,11680,11680,0
20240103,115700,83974040,11680,11680,11680,11680,0
20240103,115600,83974040,11680,11680,11680,11680,0
20240103,115500,83974040,11680,11670,11680,11670,2
20240103,115400,83950690,11670,11670,11670,11670,0
20240103,115300,83950690,11670,11670,11670,11670,0
20240103,115200,83950690,11670,11670,11670,11670,0
20240103,115100,83950690,11670,11670,11670,11670,100
20240103,115000,82783690,11670,11670,11670,11670,0
20240103,114900,82783690,11670,11670,11670,11670,0
20240103,114800,82783690,11670,11670,11670,11670,100
20240103,114700,81616690,11670,11670,11670,11670,0
20240103,114600,81616690,11670,11670,11670,11670,0
20240103,114500,81616690,11670,11670,11670,11670,0
20240103,114400,81616690,11670,11670,11670,11670,549
20240103,114300,75209860,11670,11670,11670,11670,3
20240103,114200,75174850,11670,11670,11670,11670,0
20240103,114100,75174850,11670,11670,11670,11670,0
20240103,114000,75174850,11670,11670,11670,11670,9
20240103,113900,75069820,11670,11670,11670,11670,3
20240103,113800,75034810,11640,11640,11640,11640,0
20240103,113700,75034810,11640,11640,11640,11640,0
20240103,113600,75034810,11640,11640,11640,11640,112
20240103,113500,73731130,11620,11630,11630,11620,100
20240103,113400,72569120,11640,11640,11640,11640,1
20240103,113300,72557480,11640,11640,11640,11640,0
20240103,113200,72557480,11640,11640,11640,11640,4
20240103,113100,72510920,11640,11640,11640,11640,0
20240103,113000,72510920,11640,11640,11640,11640,0
20240103,112900,72510920,11640,11640,11640,11640,0
20240103,112800,72510920,11640,11640,11640,11640,0
20240103,112700,72510920,11640,11640,11640,11640,1
20240103,112600,72499280,11640,11640,11640,11640,1
20240103,112500,72487640,11610,11610,11610,11610,123
20240103,112400,71059610,11620,11620,11620,11620,111
20240103,112300,69769790,11630,11640,11640,11630,80
20240103,112200,68838840,11650,11650,11650,11650,10
20240103,112100,68722340,11670,11670,11670,11670,0
20240103,112000,68722340,11670,11670,11670,11670,0
20240103,111900,68722340,11670,11670,11670,11670,2
20240103,111800,68699000,11670,11670,11670,11670,40
20240103,111700,68232200,11670,11670,11670,11670,0
20240103,111600,68232200,11670,11670,11670,11670,0
20240103,111500,68232200,11670,11670,11670,11670,0
20240103,111400,68232200,11670,11670,11670,11670,0
20240103,111300,68232200,11670,11670,11670,11670,0
20240103,111200,68232200,11670,11670,11670,11670,0
20240103,111100,68232200,11670,11670,11670,11670,0
20240103,111000,68232200,11670,11670,11670,11670,1
20240103,110900,68220530,11650,11650,11650,11650,9
20240103,110800,68115680,11670,11670,11670,11670,0
20240103,110700,68115680,11670,11670,11670,11670,0
20240103,110600,68115680,11670,11670,11670,11670,306
20240103,110500,64544660,11670,11670,11670,11670,0
20240103,110400,64544660,11670,11670,11670,11670,3
20240103,110300,64509650,11670,11670,11670,11670,10
20240103,110200,64392950,11670,11670,11670,11670,0
20240103,110100,64392950,11670,11670,11670,11670,0
20240103,110000,64392950,11670,11670,11670,11670,0
20240103,105900,64392950,11670,11670,11670,11670,1
20240103,105800,64381280,11670,11670,11670,11670,0
20240103,105700,64381280,11670,11670,11670,11670,5
20240103,105600,64322930,11670,11670,11670,11670,85
20240103,105500,63330980,11650,11650,11650,11650,1
20240103,105400,63319330,11650,11650,11650,11650,0
20240103,105300,63319330,11650,11650,11650,11650,0
20240103,105200,63319330,11650,11650,11650,11650,0
20240103,105100,63319330,11650,11650,11650,11650,0
20240103,105000,63319330,11650,11650,11650,11650,0
20240103,104900,63319330,11650,11650,11650,11650,0
20240103,104800,63319330,11650,11670,11670,11650,11
20240103,104700,63190980,11670,11670,11670,11670,10
20240103,104600,63074280,11670,11670,11670,11670,0
20240103,104500,63074280,11670,11670,11670,11670,0
20240103,104400,63074280,11670,11670,11670,11670,0
20240103,104300,63074280,11670,11670,11670,11670,0
20240103,104200,63074280,11670,11670,11670,11670,0
20240103,104100,63074280,11670,11670,11670,11670,0
20240103,104000,63074280,11670,11670,11670,11670,1
20240103,103900,63062610,11670,11670,11670,11670,11
20240103,103800,62934240,11670,11670,11670,11670,0
20240103,103700,62934240,11670,11660,11670,11660,51
20240103,103600,62339440,11600,11600,11600,11600,0
20240103,103500,62339440,11600,11600,11600,11600,0
20240103,103400,62339440,11600,11600,11600,11600,0
20240103,103300,62339440,11600,11600,11600,11600,0
20240103,103200,62339440,11600,11600,11600,11600,0
20240103,103100,62339440,11600,11600,11600,11600,0
20240103,103000,62339440,11600,11600,11600,11600,0
20240103,102900,62339440,11600,11600,11600,11600,0
20240103,102800,62339440,11600,11600,11600,11600,0
20240103,102700,62339440,11600,11600,11600,11600,0
20240103,102600,62339440,11600,11660,11660,11600,708
20240103,102500,54106630,11660,11670,11670,11660,85
20240103,102400,53114720,11690,11690,11690,11690,0
20240103,102300,53114720,11690,11690,11690,11690,2
20240103,102200,53091340,11690,11690,11690,11690,0
20240103,102100,53091340,11690,11690,11690,11690,0
20240103,102000,53091340,11690,11690,11690,11690,0
20240103,101900,53091340,11690,11690,11690,11690,0
20240103,101800,53091340,11690,11690,11690,11690,70
20240103,101700,52273040,11700,11700,11700,11700,120
20240103,101600,50869040,11700,11700,11700,11700,7
20240103,101500,50787140,11700,11700,11700,11700,0
20240103,101400,50787140,11700,11700,11700,11700,0
20240103,101300,50787140,11700,11700,11700,11700,0
20240103,101200,50787140,11700,11700,11700,11700,621
20240103,101100,43521440,11700,11700,11710,11700,180
20240103,101000,41414750,11700,11650,11700,11650,3
20240103,100900,41379700,11640,11640,11640,11640,0
20240103,100800,41379700,11640,11640,11640,11640,0
20240103,100700,41379700,11640,11640,11640,11640,20
20240103,100600,41146900,11640,11640,11640,11640,0
20240103,100500,41146900,11640,11640,11640,11640,0
20240103,100400,41146900,11640,11640,11640,11640,3
20240103,100300,41111980,11710,11710,11710,11710,0
20240103,100200,41111980,11710,11710,11710,11710,0
20240103,100100,41111980,11710,11710,11710,11710,70
20240103,100000,40292280,11710,11710,11710,11710,0
20240103,095900,40292280,11710,11710,11710,11710,0
20240103,095800,40292280,11710,11710,11710,11710,0
20240103,095700,40292280,11710,11700,11710,11700,300
20240103,095600,36779950,11670,11670,11670,11670,0
20240103,095500,36779950,11670,11670,11670,11670,429
20240103,095400,31773520,11670,11670,11670,11670,61
20240103,095300,31061650,11670,11670,11670,11670,100
20240103,095200,29894650,11670,11670,11670,11670,0
20240103,095100,29894650,11670,11670,11670,11670,55
20240103,095000,29252800,11640,11640,11640,11640,0
20240103,094900,29252800,11640,11640,11640,11640,1
20240103,094800,29241160,11650,11650,11650,11650,488
20240103,094700,23555960,11660,11660,11660,11660,0
20240103,094600,23555960,11660,11660,11660,11660,205
20240103,094500,21165660,11670,11670,11670,11670,0
20240103,094400,21165660,11670,11670,11670,11670,31
20240103,094300,20803890,11670,11670,11670,11670,90
20240103,094200,19753590,11680,11680,11680,11680,0
20240103,094100,19753590,11680,11680,11680,11680,18
20240103,094000,19543350,11710,11700,11710,11700,100
20240103,093900,18372540,11700,11700,11700,11700,0
20240103,093800,18372540,11700,11700,11700,11700,2
20240103,093700,18349140,11700,11710,11710,11700,74
20240103,093600,17482920,11770,11780,11780,11770,41
20240103,093500,16999950,11780,11710,11780,11710,14
20240103,093400,16835660,11710,11710,11710,11710,0
20240103,093300,16835660,11710,11710,11710,11710,0
20240103,093200,16835660,11710,11710,11710,11710,9
20240103,093100,16730270,11710,11710,11710,11710,1
20240103,093000,16718560,11700,11700,11700,11700,20
20240103,092900,16484560,11700,11700,11700,11700,0
20240103,092800,16484560,11700,11700,11700,11700,10
20240103,092700,16367560,11700,11700,11700,11700,0
20240103,092600,16367560,11700,11700,11700,11700,32
20240103,092500,15993160,11700,11660,11700,11660,131
20240103,092400,14460700,11660,11660,11660,11660,1
20240103,092300,14449040,11660,11660,11660,11660,47
20240103,092200,13901020,11660,11660,11660,11660,10
20240103,092100,13784420,11660,11660,11660,11660,2
20240103,092000,13761100,11660,11660,11660,11660,48
20240103,091900,13201420,11690,11690,11690,11690,105
20240103,091800,11973970,11690,11690,11690,11690,90
20240103,091700,10921870,11690,11660,11690,11660,40
20240103,091600,10454870,11660,11660,11660,11660,50
20240103,091500,9871870,11650,11650,11650,11650,0
20240103,091400,9871870,11650,11650,11650,11650,0
20240103,091300,9871870,11650,11650,11650,11650,0
20240103,091200,9871870,11650,11650,11650,11650,66
20240103,091100,9102970,11650,11650,11650,11650,0
20240103,091000,9102970,11650,11650,11650,11650,143
20240103,090900,7437020,11650,11650,11650,11650,15
20240103,090800,7262270,11650,11690,11690,11650,54
20240103,090700,6632650,11680,11680,11680,11680,10
20240103,090600,6515850,11680,11680,11680,11680,73
20240103,090500,5663210,11650,11650,11650,11650,27
20240103,090400,5348660,11650,11650,11650,11650,14
20240103,090300,5185560,11650,11650,11650,11650,6
20240103,090200,5115660,11650,11600,11650,11600,51
20240103,090100,4524010,11600,11610,11610,11600,201
20240103,090000,2192400,11600,11600,11600,11600,189