KissMeData/034300/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191700,66776860,11100,11100,11100,11100,307
20240105,191600,66776860,11100,11100,11100,11100,0
20240105,191500,66776860,11100,11100,11100,11100,0
20240105,191400,66776860,11100,11100,11100,11100,0
20240105,191300,66776860,11100,11100,11100,11100,0
20240105,191200,66776860,11100,11100,11100,11100,0
20240105,191100,66776860,11100,11100,11100,11100,0
20240105,191000,66776860,11100,11100,11100,11100,0
20240105,190900,66776860,11100,11100,11100,11100,0
20240105,190800,66776860,11100,11100,11100,11100,0
20240105,190700,66776860,11100,11100,11100,11100,0
20240105,190600,66776860,11100,11100,11100,11100,0
20240105,190500,66776860,11100,11100,11100,11100,0
20240105,190400,66776860,11100,11100,11100,11100,0
20240105,190300,66776860,11100,11100,11100,11100,0
20240105,190200,66776860,11100,11100,11100,11100,0
20240105,190100,66776860,11100,11100,11100,11100,0
20240105,190000,66776860,11100,11100,11100,11100,0
20240105,185900,66776860,11100,11100,11100,11100,0
20240105,185800,66776860,11100,11100,11100,11100,0
20240105,185700,66776860,11100,11100,11100,11100,0
20240105,185600,66776860,11100,11100,11100,11100,0
20240105,185500,66776860,11100,11100,11100,11100,0
20240105,185400,66776860,11100,11100,11100,11100,0
20240105,185300,66776860,11100,11100,11100,11100,0
20240105,185200,66776860,11100,11100,11100,11100,0
20240105,185100,66776860,11100,11100,11100,11100,0
20240105,185000,66776860,11100,11100,11100,11100,0
20240105,184900,66776860,11100,11100,11100,11100,0
20240105,184800,66776860,11100,11100,11100,11100,0
20240105,184700,66776860,11100,11100,11100,11100,307
20240105,184600,66776860,11100,11100,11100,11100,0
20240105,184500,66776860,11100,11100,11100,11100,0
20240105,184400,66776860,11100,11100,11100,11100,0
20240105,184300,66776860,11100,11100,11100,11100,0
20240105,184200,66776860,11100,11100,11100,11100,0
20240105,184100,66776860,11100,11100,11100,11100,0
20240105,184000,66776860,11100,11100,11100,11100,0
20240105,183900,66776860,11100,11100,11100,11100,0
20240105,183800,66776860,11100,11100,11100,11100,0
20240105,183700,66776860,11100,11100,11100,11100,0
20240105,183600,66776860,11100,11100,11100,11100,0
20240105,183500,66776860,11100,11100,11100,11100,0
20240105,183400,66776860,11100,11100,11100,11100,0
20240105,183300,66776860,11100,11100,11100,11100,0
20240105,183200,66776860,11100,11100,11100,11100,0
20240105,183100,66776860,11100,11100,11100,11100,0
20240105,183000,66776860,11100,11100,11100,11100,0
20240105,182900,66776860,11100,11100,11100,11100,0
20240105,182800,66776860,11100,11100,11100,11100,0
20240105,182700,66776860,11100,11100,11100,11100,0
20240105,182600,66776860,11100,11100,11100,11100,0
20240105,182500,66776860,11100,11100,11100,11100,0
20240105,182400,66776860,11100,11100,11100,11100,0
20240105,182300,66776860,11100,11100,11100,11100,0
20240105,182200,66776860,11100,11100,11100,11100,0
20240105,182100,66776860,11100,11100,11100,11100,0
20240105,182000,66776860,11100,11100,11100,11100,0
20240105,181900,66776860,11100,11100,11100,11100,0
20240105,181800,66776860,11100,11100,11100,11100,0
20240105,181700,66776860,11100,11100,11100,11100,307
20240105,181600,66776860,11100,11100,11100,11100,0
20240105,181500,66776860,11100,11100,11100,11100,0
20240105,181400,66776860,11100,11100,11100,11100,0
20240105,181300,66776860,11100,11100,11100,11100,0
20240105,181200,66776860,11100,11100,11100,11100,0
20240105,181100,66776860,11100,11100,11100,11100,0
20240105,181000,66776860,11100,11100,11100,11100,0
20240105,180900,66776860,11100,11100,11100,11100,0
20240105,180800,66776860,11100,11100,11100,11100,0
20240105,180700,66776860,11100,11100,11100,11100,0
20240105,180600,66776860,11100,11100,11100,11100,0
20240105,180500,66776860,11100,11100,11100,11100,0
20240105,180400,66776860,11100,11100,11100,11100,0
20240105,180300,66776860,11100,11100,11100,11100,0
20240105,180200,66776860,11100,11100,11100,11100,0
20240105,180100,66776860,11100,11100,11100,11100,0
20240105,180000,66776860,11100,11100,11100,11100,0
20240105,175900,66776860,11100,11100,11100,11100,0
20240105,175800,66776860,11100,11100,11100,11100,0
20240105,175700,66776860,11100,11100,11100,11100,0
20240105,175600,66776860,11100,11100,11100,11100,0
20240105,175500,66776860,11100,11100,11100,11100,0
20240105,175400,66776860,11100,11100,11100,11100,0
20240105,175300,66776860,11100,11100,11100,11100,0
20240105,175200,66776860,11100,11100,11100,11100,0
20240105,175100,66776860,11100,11100,11100,11100,0
20240105,175000,66776860,11100,11100,11100,11100,0
20240105,174900,66776860,11100,11100,11100,11100,0
20240105,174800,66776860,11100,11100,11100,11100,0
20240105,174700,66776860,11100,11100,11100,11100,307
20240105,174600,66776860,11100,11100,11100,11100,0
20240105,174500,66776860,11100,11100,11100,11100,0
20240105,174400,66776860,11100,11100,11100,11100,0
20240105,174300,66776860,11100,11100,11100,11100,0
20240105,174200,66776860,11100,11100,11100,11100,0
20240105,174100,66776860,11100,11100,11100,11100,0
20240105,174000,66776860,11100,11100,11100,11100,0
20240105,173900,66776860,11100,11100,11100,11100,0
20240105,173800,66776860,11100,11100,11100,11100,0
20240105,173700,66776860,11100,11100,11100,11100,0
20240105,173600,66776860,11100,11100,11100,11100,0
20240105,173500,66776860,11100,11100,11100,11100,0
20240105,173400,66776860,11100,11100,11100,11100,0
20240105,173300,66776860,11100,11100,11100,11100,0
20240105,173200,66776860,11100,11100,11100,11100,0
20240105,173100,66776860,11100,11100,11100,11100,0
20240105,173000,66776860,11100,11100,11100,11100,0
20240105,172900,66776860,11100,11100,11100,11100,0
20240105,172800,66776860,11100,11100,11100,11100,0
20240105,172700,66776860,11100,11100,11100,11100,0
20240105,172600,66776860,11100,11100,11100,11100,0
20240105,172500,66776860,11100,11100,11100,11100,0
20240105,172400,66776860,11100,11100,11100,11100,0
20240105,172300,66776860,11100,11100,11100,11100,0
20240105,172200,66776860,11100,11100,11100,11100,0
20240105,172100,66776860,11100,11100,11100,11100,0
20240105,172000,66776860,11100,11100,11100,11100,0
20240105,171900,66776860,11100,11100,11100,11100,0
20240105,171800,66776860,11100,11100,11100,11100,0
20240105,171700,66776860,11100,11100,11100,11100,307
20240105,171600,66776860,11100,11100,11100,11100,0
20240105,171500,66776860,11100,11100,11100,11100,0
20240105,171400,66776860,11100,11100,11100,11100,0
20240105,171300,66776860,11100,11100,11100,11100,0
20240105,171200,66776860,11100,11100,11100,11100,0
20240105,171100,66776860,11100,11100,11100,11100,0
20240105,171000,66776860,11100,11100,11100,11100,0
20240105,170900,66776860,11100,11100,11100,11100,0
20240105,170800,66776860,11100,11100,11100,11100,0
20240105,170700,66776860,11100,11100,11100,11100,0
20240105,170600,66776860,11100,11100,11100,11100,0
20240105,170500,66776860,11100,11100,11100,11100,0
20240105,170400,66776860,11100,11100,11100,11100,0
20240105,170300,66776860,11100,11100,11100,11100,0
20240105,170200,66776860,11100,11100,11100,11100,0
20240105,170100,66776860,11100,11100,11100,11100,0
20240105,170000,66776860,11100,11100,11100,11100,0
20240105,165900,66776860,11100,11100,11100,11100,0
20240105,165800,66776860,11100,11100,11100,11100,0
20240105,165700,66776860,11100,11100,11100,11100,0
20240105,165600,66776860,11100,11100,11100,11100,0
20240105,165500,66776860,11100,11100,11100,11100,0
20240105,165400,66776860,11100,11100,11100,11100,0
20240105,165300,66776860,11100,11100,11100,11100,0
20240105,165200,66776860,11100,11100,11100,11100,0
20240105,165100,66776860,11100,11100,11100,11100,0
20240105,165000,66776860,11100,11100,11100,11100,0
20240105,164900,66776860,11100,11100,11100,11100,0
20240105,164800,66776860,11100,11100,11100,11100,0
20240105,164700,66776860,11100,11100,11100,11100,307
20240105,164600,66776860,11100,11100,11100,11100,0
20240105,164500,66776860,11100,11100,11100,11100,0
20240105,164400,66776860,11100,11100,11100,11100,0
20240105,164300,66776860,11100,11100,11100,11100,0
20240105,164200,66776860,11100,11100,11100,11100,0
20240105,164100,66776860,11100,11100,11100,11100,0
20240105,164000,66776860,11100,11100,11100,11100,0
20240105,163900,66776860,11100,11100,11100,11100,0
20240105,163800,66776860,11100,11100,11100,11100,0
20240105,163700,66776860,11100,11100,11100,11100,0
20240105,163600,66776860,11100,11100,11100,11100,0
20240105,163500,66776860,11100,11100,11100,11100,0
20240105,163400,66776860,11100,11100,11100,11100,0
20240105,163300,66776860,11100,11100,11100,11100,0
20240105,163200,66776860,11100,11100,11100,11100,0
20240105,163100,66776860,11100,11100,11100,11100,0
20240105,163000,66776860,11100,11100,11100,11100,0
20240105,162900,66776860,11100,11100,11100,11100,0
20240105,162800,66776860,11100,11100,11100,11100,0
20240105,162700,66776860,11100,11100,11100,11100,0
20240105,162600,66776860,11100,11100,11100,11100,0
20240105,162500,66776860,11100,11100,11100,11100,0
20240105,162400,66776860,11100,11100,11100,11100,0
20240105,162300,66776860,11100,11100,11100,11100,0
20240105,162200,66776860,11100,11100,11100,11100,0
20240105,162100,66776860,11100,11100,11100,11100,0
20240105,162000,66776860,11100,11100,11100,11100,0
20240105,161900,66776860,11100,11100,11100,11100,0
20240105,161800,66776860,11100,11100,11100,11100,0
20240105,161700,66776860,11100,11100,11100,11100,307
20240105,161600,66776860,11100,11100,11100,11100,0
20240105,161500,66776860,11100,11100,11100,11100,0
20240105,161400,66776860,11100,11100,11100,11100,0
20240105,161300,66776860,11100,11100,11100,11100,0
20240105,161200,66776860,11100,11100,11100,11100,0
20240105,161100,66776860,11100,11100,11100,11100,0
20240105,161000,66776860,11100,11100,11100,11100,0
20240105,160900,66776860,11100,11100,11100,11100,0
20240105,160800,66776860,11100,11100,11100,11100,0
20240105,160700,66776860,11100,11100,11100,11100,0
20240105,160600,66776860,11100,11100,11100,11100,0
20240105,160500,66776860,11100,11100,11100,11100,0
20240105,160400,66776860,11100,11100,11100,11100,0
20240105,160300,66776860,11100,11100,11100,11100,0
20240105,160200,66776860,11100,11100,11100,11100,0
20240105,160100,66776860,11100,11100,11100,11100,0
20240105,160000,66776860,11100,11100,11100,11100,0
20240105,155900,66776860,11100,11100,11100,11100,0
20240105,155800,66776860,11100,11100,11100,11100,0
20240105,155700,66776860,11100,11100,11100,11100,0
20240105,155600,66776860,11100,11100,11100,11100,0
20240105,155500,66776860,11100,11100,11100,11100,0
20240105,155400,66776860,11100,11100,11100,11100,0
20240105,155300,66776860,11100,11100,11100,11100,0
20240105,155200,66776860,11100,11100,11100,11100,0
20240105,155100,66776860,11100,11100,11100,11100,0
20240105,155000,66776860,11100,11100,11100,11100,0
20240105,154900,66776860,11100,11100,11100,11100,0
20240105,154800,66776860,11100,11100,11100,11100,0
20240105,154700,66776860,11100,11100,11100,11100,307
20240105,154600,66776860,11100,11100,11100,11100,0
20240105,154500,66776860,11100,11100,11100,11100,0
20240105,154400,66776860,11100,11100,11100,11100,0
20240105,154300,66776860,11100,11100,11100,11100,0
20240105,154200,66776860,11100,11100,11100,11100,0
20240105,154100,66776860,11100,11100,11100,11100,0
20240105,154000,66776860,11100,11100,11100,11100,0
20240105,153900,66776860,11100,11100,11100,11100,0
20240105,153800,66776860,11100,11100,11100,11100,0
20240105,153700,66776860,11100,11100,11100,11100,0
20240105,153600,66776860,11100,11100,11100,11100,0
20240105,153500,66776860,11100,11100,11100,11100,0
20240105,153400,66776860,11100,11100,11100,11100,0
20240105,153300,66776860,11100,11100,11100,11100,0
20240105,153200,66776860,11100,11100,11100,11100,0
20240105,153100,66776860,11100,11100,11100,11100,0
20240105,153000,66776860,11100,11100,11100,11100,307
20240105,152900,63369160,11120,11120,11120,11120,0
20240105,152800,63369160,11120,11120,11120,11120,0
20240105,152700,63369160,11120,11120,11120,11120,0
20240105,152600,63369160,11120,11120,11120,11120,0
20240105,152500,63369160,11120,11120,11120,11120,0
20240105,152400,63369160,11120,11120,11120,11120,0
20240105,152300,63369160,11120,11120,11120,11120,0
20240105,152200,63369160,11120,11120,11120,11120,0
20240105,152100,63369160,11120,11120,11120,11120,0
20240105,152000,63369160,11120,11120,11120,11120,0
20240105,151900,63369160,11120,11120,11120,11120,0
20240105,151800,63369160,11120,11120,11120,11120,0
20240105,151700,63369160,11120,11120,11120,11120,0
20240105,151600,63369160,11120,11120,11120,11120,10
20240105,151500,63257960,11140,11140,11140,11140,0
20240105,151400,63257960,11140,11120,11140,11120,202
20240105,151300,61009960,11100,11100,11100,11100,0
20240105,151200,61009960,11100,11100,11100,11100,4
20240105,151100,60965560,11100,11100,11100,11100,1
20240105,151000,60954460,11100,11100,11100,11100,0
20240105,150900,60954460,11100,11100,11100,11100,0
20240105,150800,60954460,11100,11100,11100,11100,0
20240105,150700,60954460,11100,11100,11100,11100,0
20240105,150600,60954460,11100,11100,11100,11100,0
20240105,150500,60954460,11100,11100,11100,11100,12
20240105,150400,60821260,11100,11100,11100,11100,10
20240105,150300,60710260,11100,11100,11100,11100,0
20240105,150200,60710260,11100,11100,11100,11100,0
20240105,150100,60710260,11100,11100,11100,11100,0
20240105,150000,60710260,11100,11100,11100,11100,0
20240105,145900,60710260,11100,11100,11100,11100,0
20240105,145800,60710260,11100,11100,11100,11100,1
20240105,145700,60699160,11080,11080,11080,11080,0
20240105,145600,60699160,11080,11080,11080,11080,0
20240105,145500,60699160,11080,11080,11080,11080,0
20240105,145400,60699160,11080,11080,11080,11080,0
20240105,145300,60699160,11080,11080,11080,11080,0
20240105,145200,60699160,11080,11080,11080,11080,0
20240105,145100,60699160,11080,11080,11080,11080,0
20240105,145000,60699160,11080,11080,11080,11080,0
20240105,144900,60699160,11080,11080,11080,11080,0
20240105,144800,60699160,11080,11080,11080,11080,0
20240105,144700,60699160,11080,11080,11080,11080,100
20240105,144600,59591160,11080,11080,11080,11080,0
20240105,144500,59591160,11080,11080,11080,11080,31
20240105,144400,59247680,11080,11100,11100,11080,173
20240105,144300,57329580,11110,11110,11110,11110,1
20240105,144200,57318470,11110,11110,11110,11110,0
20240105,144100,57318470,11110,11110,11110,11110,46
20240105,144000,56807410,11110,11120,11120,11110,128
20240105,143900,55384840,11120,11120,11120,11120,0
20240105,143800,55384840,11120,11120,11120,11120,0
20240105,143700,55384840,11120,11120,11120,11120,0
20240105,143600,55384840,11120,11120,11120,11120,1
20240105,143500,55373720,11120,11120,11120,11120,0
20240105,143400,55373720,11120,11120,11120,11120,0
20240105,143300,55373720,11120,11120,11120,11120,0
20240105,143200,55373720,11120,11120,11120,11120,0
20240105,143100,55373720,11120,11120,11120,11120,0
20240105,143000,55373720,11120,11120,11120,11120,50
20240105,142900,54817720,11120,11120,11120,11120,0
20240105,142800,54817720,11120,11120,11120,11120,0
20240105,142700,54817720,11120,11120,11120,11120,54
20240105,142600,54217240,11130,11130,11130,11130,1
20240105,142500,54206110,11120,11120,11120,11120,1
20240105,142400,54194990,11110,11110,11110,11110,0
20240105,142300,54194990,11110,11110,11110,11110,14
20240105,142200,54039450,11130,11130,11130,11130,11
20240105,142100,53917020,11130,11130,11130,11130,0
20240105,142000,53917020,11130,11130,11130,11130,1
20240105,141900,53905890,11120,11120,11120,11120,5
20240105,141800,53850290,11130,11130,11130,11130,0
20240105,141700,53850290,11130,11130,11130,11130,0
20240105,141600,53850290,11130,11130,11130,11130,0
20240105,141500,53850290,11130,11130,11130,11130,0
20240105,141400,53850290,11130,11130,11130,11130,10
20240105,141300,53738990,11130,11130,11130,11130,0
20240105,141200,53738990,11130,11130,11130,11130,0
20240105,141100,53738990,11130,11130,11130,11130,0
20240105,141000,53738990,11130,11130,11130,11130,0
20240105,140900,53738990,11130,11130,11130,11130,0
20240105,140800,53738990,11130,11130,11130,11130,0
20240105,140700,53738990,11130,11130,11130,11130,0
20240105,140600,53738990,11130,11130,11130,11130,0
20240105,140500,53738990,11130,11130,11130,11130,0
20240105,140400,53738990,11130,11130,11130,11130,0
20240105,140300,53738990,11130,11130,11130,11130,0
20240105,140200,53738990,11130,11130,11130,11130,0
20240105,140100,53738990,11130,11130,11130,11130,0
20240105,140000,53738990,11130,11130,11130,11130,0
20240105,135900,53738990,11130,11130,11130,11130,0
20240105,135800,53738990,11130,11130,11130,11130,10
20240105,135700,53627690,11100,11100,11100,11100,0
20240105,135600,53627690,11100,11100,11100,11100,0
20240105,135500,53627690,11100,11100,11100,11100,1
20240105,135400,53616590,11130,11130,11130,11130,5
20240105,135300,53560940,11120,11120,11120,11120,0
20240105,135200,53560940,11120,11120,11120,11120,0
20240105,135100,53560940,11120,11120,11120,11120,18
20240105,135000,53360780,11130,11130,11130,11130,4
20240105,134900,53316260,11130,11130,11130,11130,4
20240105,134800,53271740,11120,11120,11120,11120,5
20240105,134700,53216140,11120,11120,11120,11120,0
20240105,134600,53216140,11120,11120,11130,11120,53
20240105,134500,52626460,11110,11110,11110,11110,0
20240105,134400,52626460,11110,11110,11110,11110,0
20240105,134300,52626460,11110,11110,11110,11110,45
20240105,134200,52126510,11110,11110,11110,11110,0
20240105,134100,52126510,11110,11110,11110,11110,14
20240105,134000,51970970,11110,11110,11110,11110,13
20240105,133900,51826540,11080,11110,11110,11080,2
20240105,133800,51804350,11110,11110,11110,11110,1
20240105,133700,51793240,11080,11080,11080,11080,0
20240105,133600,51793240,11080,11080,11080,11080,0
20240105,133500,51793240,11080,11080,11080,11080,0
20240105,133400,51793240,11080,11080,11080,11080,0
20240105,133300,51793240,11080,11080,11080,11080,0
20240105,133200,51793240,11080,11080,11080,11080,0
20240105,133100,51793240,11080,11100,11100,11080,283
20240105,133000,48657100,11100,11100,11100,11100,50
20240105,132900,48102100,11110,11110,11110,11110,10
20240105,132800,47991000,11130,11130,11130,11130,0
20240105,132700,47991000,11130,11130,11130,11130,0
20240105,132600,47991000,11130,11130,11130,11130,0
20240105,132500,47991000,11130,11130,11130,11130,0
20240105,132400,47991000,11130,11130,11130,11130,0
20240105,132300,47991000,11130,11110,11130,11110,110
20240105,132200,46767860,11110,11110,11110,11110,1
20240105,132100,46756750,11110,11110,11110,11110,0
20240105,132000,46756750,11110,11110,11110,11110,9
20240105,131900,46656760,11110,11110,11110,11110,0
20240105,131800,46656760,11110,11110,11110,11110,1
20240105,131700,46645650,11130,11120,11130,11120,90
20240105,131600,45643980,11120,11120,11120,11120,0
20240105,131500,45643980,11120,11120,11120,11120,0
20240105,131400,45643980,11120,11120,11120,11120,0
20240105,131300,45643980,11120,11120,11120,11120,0
20240105,131200,45643980,11120,11120,11120,11120,8
20240105,131100,45555020,11130,11130,11130,11130,0
20240105,131000,45555020,11130,11130,11130,11130,0
20240105,130900,45555020,11130,11130,11130,11130,0
20240105,130800,45555020,11130,11130,11130,11130,10
20240105,130700,45443720,11130,11130,11130,11130,0
20240105,130600,45443720,11130,11130,11130,11130,0
20240105,130500,45443720,11130,11130,11130,11130,0
20240105,130400,45443720,11130,11120,11130,11120,3
20240105,130300,45410340,11110,11110,11110,11110,0
20240105,130200,45410340,11110,11110,11110,11110,0
20240105,130100,45410340,11110,11110,11110,11110,0
20240105,130000,45410340,11110,11110,11110,11110,0
20240105,125900,45410340,11110,11110,11110,11110,25
20240105,125800,45132590,11130,11110,11130,11110,10
20240105,125700,45021330,11130,11110,11130,11110,10
20240105,125600,44910110,11130,11110,11130,11110,40
20240105,125500,44465090,11100,11100,11100,11100,52
20240105,125400,43887890,11110,11110,11110,11110,0
20240105,125300,43887890,11110,11110,11110,11110,1
20240105,125200,43876780,11110,11110,11110,11110,0
20240105,125100,43876780,11110,11110,11110,11110,0
20240105,125000,43876780,11110,11110,11110,11110,0
20240105,124900,43876780,11110,11110,11110,11110,0
20240105,124800,43876780,11110,11110,11110,11110,3
20240105,124700,43843450,11100,11100,11100,11100,0
20240105,124600,43843450,11100,11100,11100,11100,0
20240105,124500,43843450,11100,11100,11100,11100,0
20240105,124400,43843450,11100,11100,11100,11100,0
20240105,124300,43843450,11100,11100,11100,11100,0
20240105,124200,43843450,11100,11100,11100,11100,0
20240105,124100,43843450,11100,11110,11110,11100,27
20240105,124000,43543730,11120,11120,11120,11120,0
20240105,123900,43543730,11120,11120,11120,11120,24
20240105,123800,43276850,11120,11120,11120,11120,0
20240105,123700,43276850,11120,11120,11120,11120,0
20240105,123600,43276850,11120,11120,11120,11120,0
20240105,123500,43276850,11120,11120,11120,11120,0
20240105,123400,43276850,11120,11120,11120,11120,0
20240105,123300,43276850,11120,11120,11120,11120,0
20240105,123200,43276850,11120,11120,11120,11120,0
20240105,123100,43276850,11120,11120,11120,11120,0
20240105,123000,43276850,11120,11120,11120,11120,0
20240105,122900,43276850,11120,11120,11120,11120,0
20240105,122800,43276850,11120,11120,11120,11120,0
20240105,122700,43276850,11120,11120,11120,11120,0
20240105,122600,43276850,11120,11120,11120,11120,0
20240105,122500,43276850,11120,11120,11120,11120,0
20240105,122400,43276850,11120,11120,11120,11120,0
20240105,122300,43276850,11120,11120,11120,11120,0
20240105,122200,43276850,11120,11120,11120,11120,0
20240105,122100,43276850,11120,11120,11120,11120,0
20240105,122000,43276850,11120,11120,11120,11120,0
20240105,121900,43276850,11120,11130,11130,11120,135
20240105,121800,41774650,11120,11120,11120,11120,0
20240105,121700,41774650,11120,11120,11120,11120,0
20240105,121600,41774650,11120,11120,11120,11120,0
20240105,121500,41774650,11120,11120,11120,11120,0
20240105,121400,41774650,11120,11120,11120,11120,0
20240105,121300,41774650,11120,11120,11120,11120,0
20240105,121200,41774650,11120,11130,11130,11120,44
20240105,121100,41285320,11130,11130,11130,11130,0
20240105,121000,41285320,11130,11130,11130,11130,0
20240105,120900,41285320,11130,11130,11130,11130,0
20240105,120800,41285320,11130,11130,11130,11130,0
20240105,120700,41285320,11130,11130,11130,11130,0
20240105,120600,41285320,11130,11130,11130,11130,11
20240105,120500,41162890,11130,11130,11130,11130,0
20240105,120400,41162890,11130,11130,11130,11130,2
20240105,120300,41140630,11130,11130,11130,11130,41
20240105,120200,40684300,11130,11130,11130,11130,0
20240105,120100,40684300,11130,11130,11130,11130,0
20240105,120000,40684300,11130,11130,11130,11130,1
20240105,115900,40673170,11130,11130,11130,11130,1
20240105,115800,40662040,11120,11120,11120,11120,107
20240105,115700,39472200,11120,11120,11120,11120,0
20240105,115600,39472200,11120,11120,11120,11120,0
20240105,115500,39472200,11120,11120,11120,11120,1
20240105,115400,39461080,11130,11130,11130,11130,0
20240105,115300,39461080,11130,11130,11130,11130,1
20240105,115200,39449950,11130,11130,11130,11130,3
20240105,115100,39416560,11130,11130,11130,11130,0
20240105,115000,39416560,11130,11130,11130,11130,0
20240105,114900,39416560,11130,11130,11130,11130,0
20240105,114800,39416560,11130,11130,11130,11130,0
20240105,114700,39416560,11130,11130,11130,11130,1
20240105,114600,39405430,11130,11130,11130,11130,0
20240105,114500,39405430,11130,11130,11130,11130,0
20240105,114400,39405430,11130,11130,11130,11130,0
20240105,114300,39405430,11130,11130,11130,11130,0
20240105,114200,39405430,11130,11130,11130,11130,0
20240105,114100,39405430,11130,11130,11130,11130,0
20240105,114000,39405430,11130,11130,11130,11130,0
20240105,113900,39405430,11130,11130,11130,11130,0
20240105,113800,39405430,11130,11130,11130,11130,1
20240105,113700,39394300,11130,11130,11130,11130,0
20240105,113600,39394300,11130,11130,11130,11130,0
20240105,113500,39394300,11130,11130,11130,11130,0
20240105,113400,39394300,11130,11130,11130,11130,0
20240105,113300,39394300,11130,11130,11130,11130,30
20240105,113200,39060400,11130,11130,11130,11130,0
20240105,113100,39060400,11130,11130,11130,11130,0
20240105,113000,39060400,11130,11130,11130,11130,0
20240105,112900,39060400,11130,11130,11130,11130,0
20240105,112800,39060400,11130,11130,11130,11130,0
20240105,112700,39060400,11130,11130,11130,11130,0
20240105,112600,39060400,11130,11130,11130,11130,0
20240105,112500,39060400,11130,11130,11130,11130,0
20240105,112400,39060400,11130,11130,11130,11130,0
20240105,112300,39060400,11130,11130,11130,11130,0
20240105,112200,39060400,11130,11130,11130,11130,0
20240105,112100,39060400,11130,11130,11130,11130,0
20240105,112000,39060400,11130,11130,11130,11130,0
20240105,111900,39060400,11130,11130,11130,11130,0
20240105,111800,39060400,11130,11130,11130,11130,0
20240105,111700,39060400,11130,11130,11130,11130,4
20240105,111600,39015880,11130,11130,11130,11130,10
20240105,111500,38904580,11100,11100,11100,11100,0
20240105,111400,38904580,11100,11100,11100,11100,0
20240105,111300,38904580,11100,11100,11100,11100,0
20240105,111200,38904580,11100,11100,11100,11100,0
20240105,111100,38904580,11100,11100,11100,11100,0
20240105,111000,38904580,11100,11100,11100,11100,0
20240105,110900,38904580,11100,11100,11100,11100,0
20240105,110800,38904580,11100,11120,11120,11100,182
20240105,110700,36882950,11130,11130,11130,11130,5
20240105,110600,36827300,11130,11130,11130,11130,0
20240105,110500,36827300,11130,11130,11130,11130,0
20240105,110400,36827300,11130,11130,11130,11130,0
20240105,110300,36827300,11130,11130,11130,11130,4
20240105,110200,36782780,11130,11130,11130,11130,0
20240105,110100,36782780,11130,11130,11130,11130,0
20240105,110000,36782780,11130,11130,11130,11130,5
20240105,105900,36727130,11130,11130,11130,11130,9
20240105,105800,36626960,11130,11130,11130,11130,0
20240105,105700,36626960,11130,11130,11130,11130,0
20240105,105600,36626960,11130,11130,11130,11130,1
20240105,105500,36615830,11120,11120,11120,11120,30
20240105,105400,36282230,11120,11120,11120,11120,0
20240105,105300,36282230,11120,11120,11120,11120,0
20240105,105200,36282230,11120,11120,11120,11120,1
20240105,105100,36271110,11120,11120,11120,11120,3
20240105,105000,36237750,11110,11110,11110,11110,0
20240105,104900,36237750,11110,11120,11120,11110,20
20240105,104800,36015460,11130,11130,11130,11130,2
20240105,104700,35993200,11130,11130,11130,11130,100
20240105,104600,34880200,11130,11130,11130,11130,0
20240105,104500,34880200,11130,11130,11130,11130,0
20240105,104400,34880200,11130,11130,11130,11130,0
20240105,104300,34880200,11130,11130,11130,11130,0
20240105,104200,34880200,11130,11130,11130,11130,0
20240105,104100,34880200,11130,11130,11130,11130,2
20240105,104000,34857940,11130,11130,11130,11130,0
20240105,103900,34857940,11130,11130,11130,11130,0
20240105,103800,34857940,11130,11130,11130,11130,0
20240105,103700,34857940,11130,11130,11130,11130,0
20240105,103600,34857940,11130,11130,11130,11130,0
20240105,103500,34857940,11130,11130,11130,11130,1
20240105,103400,34846810,11130,11130,11130,11130,10
20240105,103300,34735510,11130,11130,11130,11130,0
20240105,103200,34735510,11130,11130,11130,11130,0
20240105,103100,34735510,11130,11130,11130,11130,22
20240105,103000,34490650,11130,11130,11130,11130,0
20240105,102900,34490650,11130,11130,11130,11130,1
20240105,102800,34479520,11130,11130,11130,11130,0
20240105,102700,34479520,11130,11130,11130,11130,0
20240105,102600,34479520,11130,11130,11130,11130,0
20240105,102500,34479520,11130,11140,11140,11130,3
20240105,102400,34446110,11140,11140,11140,11140,0
20240105,102300,34446110,11140,11140,11140,11140,0
20240105,102200,34446110,11140,11140,11140,11140,0
20240105,102100,34446110,11140,11140,11140,11140,4
20240105,102000,34401550,11130,11130,11130,11130,0
20240105,101900,34401550,11130,11130,11130,11130,0
20240105,101800,34401550,11130,11130,11130,11130,0
20240105,101700,34401550,11130,11130,11130,11130,0
20240105,101600,34401550,11130,11130,11130,11130,3
20240105,101500,34368160,11130,11130,11130,11130,0
20240105,101400,34368160,11130,11130,11130,11130,1
20240105,101300,34357030,11130,11130,11130,11130,0
20240105,101200,34357030,11130,11130,11130,11130,9
20240105,101100,34256860,11130,11130,11130,11130,0
20240105,101000,34256860,11130,11130,11130,11130,0
20240105,100900,34256860,11130,11130,11130,11130,0
20240105,100800,34256860,11130,11130,11130,11130,35
20240105,100700,33867310,11140,11140,11140,11140,1
20240105,100600,33856170,11140,11140,11140,11140,0
20240105,100500,33856170,11140,11130,11140,11130,35
20240105,100400,33466570,11130,11130,11130,11130,0
20240105,100300,33466570,11130,11130,11130,11130,0
20240105,100200,33466570,11130,11130,11130,11130,0
20240105,100100,33466570,11130,11130,11130,11130,18
20240105,100000,33266230,11130,11130,11130,11130,0
20240105,095900,33266230,11130,11130,11130,11130,3
20240105,095800,33232840,11140,11130,11140,11130,300
20240105,095700,29892000,11120,11130,11130,11120,69
20240105,095600,29124270,11120,11120,11120,11120,5
20240105,095500,29068670,11120,11130,11130,11120,201
20240105,095400,26833460,11130,11130,11130,11130,0
20240105,095300,26833460,11130,11130,11130,11130,0
20240105,095200,26833460,11130,11130,11130,11130,0
20240105,095100,26833460,11130,11130,11130,11130,31
20240105,095000,26488430,11140,11140,11140,11140,0
20240105,094900,26488430,11140,11140,11140,11140,0
20240105,094800,26488430,11140,11140,11140,11140,0
20240105,094700,26488430,11140,11140,11140,11140,0
20240105,094600,26488430,11140,11140,11140,11140,0
20240105,094500,26488430,11140,11140,11140,11140,4
20240105,094400,26443870,11140,11140,11140,11140,0
20240105,094300,26443870,11140,11140,11140,11140,62
20240105,094200,25753190,11150,11150,11150,11150,10
20240105,094100,25641690,11140,11090,11150,11090,320
20240105,094000,22083510,11090,11090,11090,11090,0
20240105,093900,22083510,11090,11090,11090,11090,8
20240105,093800,21994790,11080,11080,11080,11080,3
20240105,093700,21961550,11080,11080,11080,11080,5
20240105,093600,21906150,11030,11030,11030,11030,0
20240105,093500,21906150,11030,11030,11030,11030,0
20240105,093400,21906150,11030,11100,11100,11030,3
20240105,093300,21872990,11100,11100,11100,11100,5
20240105,093200,21817490,11030,11030,11030,11030,1
20240105,093100,21806460,11100,11100,11100,11100,1
20240105,093000,21795360,11100,11010,11100,11010,25
20240105,092900,21518380,11010,11010,11010,11010,5
20240105,092800,21463330,11010,11010,11010,11010,50
20240105,092700,20912830,11010,11010,11010,11010,0
20240105,092600,20912830,11010,11010,11010,11010,1
20240105,092500,20901820,11010,11010,11010,11010,18
20240105,092400,20703640,10990,11070,11090,10990,308
20240105,092300,17291440,10980,10980,10980,10980,0
20240105,092200,17291440,10980,10980,10980,10980,0
20240105,092100,17291440,10980,11020,11020,10980,250
20240105,092000,14543010,11020,11030,11030,11020,177
20240105,091900,12592240,11030,11030,11030,11030,7
20240105,091800,12515030,11030,11030,11030,11030,0
20240105,091700,12515030,11030,11030,11030,11030,85
20240105,091600,11577480,11030,11020,11050,11020,221
20240105,091500,9142000,11020,11020,11020,11020,116
20240105,091400,7863680,11020,11020,11020,11020,0
20240105,091300,7863680,11020,11020,11020,11020,15
20240105,091200,7698380,11020,11020,11020,11020,3
20240105,091100,7665320,11020,11080,11080,11020,20
20240105,091000,7443780,11080,11030,11080,11030,35
20240105,090900,7056030,11030,11030,11030,11010,44
20240105,090800,6570860,11010,11010,11010,11010,0
20240105,090700,6570860,11010,11010,11010,11010,0
20240105,090600,6570860,11010,11010,11010,11010,0
20240105,090500,6570860,11010,11010,11010,11010,100
20240105,090400,5469860,11010,10970,11010,10960,187
20240105,090300,3415350,10960,10960,10960,10960,51
20240105,090200,2856390,10980,10990,10990,10980,14
20240105,090100,2702640,11010,11040,11040,11000,206
20240105,090000,432800,11050,11100,11100,11050,39