KissMeData/080470/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,195500,46208770,5200,5200,5200,5200,130
20240111,195400,46208770,5200,5200,5200,5200,0
20240111,195300,46208770,5200,5200,5200,5200,0
20240111,195200,46208770,5200,5200,5200,5200,0
20240111,195100,46208770,5200,5200,5200,5200,0
20240111,195000,46208770,5200,5200,5200,5200,0
20240111,194900,46208770,5200,5200,5200,5200,0
20240111,194800,46208770,5200,5200,5200,5200,0
20240111,194700,46208770,5200,5200,5200,5200,0
20240111,194600,46208770,5200,5200,5200,5200,0
20240111,194500,46208770,5200,5200,5200,5200,0
20240111,194400,46208770,5200,5200,5200,5200,0
20240111,194300,46208770,5200,5200,5200,5200,0
20240111,194200,46208770,5200,5200,5200,5200,0
20240111,194100,46208770,5200,5200,5200,5200,0
20240111,194000,46208770,5200,5200,5200,5200,0
20240111,193900,46208770,5200,5200,5200,5200,0
20240111,193800,46208770,5200,5200,5200,5200,0
20240111,193700,46208770,5200,5200,5200,5200,0
20240111,193600,46208770,5200,5200,5200,5200,0
20240111,193500,46208770,5200,5200,5200,5200,0
20240111,193400,46208770,5200,5200,5200,5200,0
20240111,193300,46208770,5200,5200,5200,5200,0
20240111,193200,46208770,5200,5200,5200,5200,0
20240111,193100,46208770,5200,5200,5200,5200,0
20240111,193000,46208770,5200,5200,5200,5200,0
20240111,192900,46208770,5200,5200,5200,5200,0
20240111,192800,46208770,5200,5200,5200,5200,0
20240111,192700,46208770,5200,5200,5200,5200,0
20240111,192600,46208770,5200,5200,5200,5200,0
20240111,192500,46208770,5200,5200,5200,5200,130
20240111,192400,46208770,5200,5200,5200,5200,0
20240111,192300,46208770,5200,5200,5200,5200,0
20240111,192200,46208770,5200,5200,5200,5200,0
20240111,192100,46208770,5200,5200,5200,5200,0
20240111,192000,46208770,5200,5200,5200,5200,0
20240111,191900,46208770,5200,5200,5200,5200,0
20240111,191800,46208770,5200,5200,5200,5200,0
20240111,191700,46208770,5200,5200,5200,5200,0
20240111,191600,46208770,5200,5200,5200,5200,0
20240111,191500,46208770,5200,5200,5200,5200,0
20240111,191400,46208770,5200,5200,5200,5200,0
20240111,191300,46208770,5200,5200,5200,5200,0
20240111,191200,46208770,5200,5200,5200,5200,0
20240111,191100,46208770,5200,5200,5200,5200,0
20240111,191000,46208770,5200,5200,5200,5200,0
20240111,190900,46208770,5200,5200,5200,5200,0
20240111,190800,46208770,5200,5200,5200,5200,0
20240111,190700,46208770,5200,5200,5200,5200,0
20240111,190600,46208770,5200,5200,5200,5200,0
20240111,190500,46208770,5200,5200,5200,5200,0
20240111,190400,46208770,5200,5200,5200,5200,0
20240111,190300,46208770,5200,5200,5200,5200,0
20240111,190200,46208770,5200,5200,5200,5200,0
20240111,190100,46208770,5200,5200,5200,5200,0
20240111,190000,46208770,5200,5200,5200,5200,0
20240111,185900,46208770,5200,5200,5200,5200,0
20240111,185800,46208770,5200,5200,5200,5200,0
20240111,185700,46208770,5200,5200,5200,5200,0
20240111,185600,46208770,5200,5200,5200,5200,0
20240111,185500,46208770,5200,5200,5200,5200,130
20240111,185400,46208770,5200,5200,5200,5200,0
20240111,185300,46208770,5200,5200,5200,5200,0
20240111,185200,46208770,5200,5200,5200,5200,0
20240111,185100,46208770,5200,5200,5200,5200,0
20240111,185000,46208770,5200,5200,5200,5200,0
20240111,184900,46208770,5200,5200,5200,5200,0
20240111,184800,46208770,5200,5200,5200,5200,0
20240111,184700,46208770,5200,5200,5200,5200,0
20240111,184600,46208770,5200,5200,5200,5200,0
20240111,184500,46208770,5200,5200,5200,5200,0
20240111,184400,46208770,5200,5200,5200,5200,0
20240111,184300,46208770,5200,5200,5200,5200,0
20240111,184200,46208770,5200,5200,5200,5200,0
20240111,184100,46208770,5200,5200,5200,5200,0
20240111,184000,46208770,5200,5200,5200,5200,0
20240111,183900,46208770,5200,5200,5200,5200,0
20240111,183800,46208770,5200,5200,5200,5200,0
20240111,183700,46208770,5200,5200,5200,5200,0
20240111,183600,46208770,5200,5200,5200,5200,0
20240111,183500,46208770,5200,5200,5200,5200,0
20240111,183400,46208770,5200,5200,5200,5200,0
20240111,183300,46208770,5200,5200,5200,5200,0
20240111,183200,46208770,5200,5200,5200,5200,0
20240111,183100,46208770,5200,5200,5200,5200,0
20240111,183000,46208770,5200,5200,5200,5200,0
20240111,182900,46208770,5200,5200,5200,5200,0
20240111,182800,46208770,5200,5200,5200,5200,0
20240111,182700,46208770,5200,5200,5200,5200,0
20240111,182600,46208770,5200,5200,5200,5200,0
20240111,182500,46208770,5200,5200,5200,5200,130
20240111,182400,46208770,5200,5200,5200,5200,0
20240111,182300,46208770,5200,5200,5200,5200,0
20240111,182200,46208770,5200,5200,5200,5200,0
20240111,182100,46208770,5200,5200,5200,5200,0
20240111,182000,46208770,5200,5200,5200,5200,0
20240111,181900,46208770,5200,5200,5200,5200,0
20240111,181800,46208770,5200,5200,5200,5200,0
20240111,181700,46208770,5200,5200,5200,5200,0
20240111,181600,46208770,5200,5200,5200,5200,0
20240111,181500,46208770,5200,5200,5200,5200,0
20240111,181400,46208770,5200,5200,5200,5200,0
20240111,181300,46208770,5200,5200,5200,5200,0
20240111,181200,46208770,5200,5200,5200,5200,0
20240111,181100,46208770,5200,5200,5200,5200,0
20240111,181000,46208770,5200,5200,5200,5200,0
20240111,180900,46208770,5200,5200,5200,5200,0
20240111,180800,46208770,5200,5200,5200,5200,0
20240111,180700,46208770,5200,5200,5200,5200,0
20240111,180600,46208770,5200,5200,5200,5200,0
20240111,180500,46208770,5200,5200,5200,5200,0
20240111,180400,46208770,5200,5200,5200,5200,0
20240111,180300,46208770,5200,5200,5200,5200,0
20240111,180200,46208770,5200,5200,5200,5200,0
20240111,180100,46208770,5200,5200,5200,5200,0
20240111,180000,46208770,5200,5200,5200,5200,0
20240111,175900,46208770,5200,5200,5200,5200,0
20240111,175800,46208770,5200,5200,5200,5200,0
20240111,175700,46208770,5200,5200,5200,5200,0
20240111,175600,46208770,5200,5200,5200,5200,0
20240111,175500,46208770,5200,5200,5200,5200,130
20240111,175400,46208770,5200,5200,5200,5200,0
20240111,175300,46208770,5200,5200,5200,5200,0
20240111,175200,46208770,5200,5200,5200,5200,0
20240111,175100,46208770,5200,5200,5200,5200,0
20240111,175000,46208770,5200,5200,5200,5200,0
20240111,174900,46208770,5200,5200,5200,5200,0
20240111,174800,46208770,5200,5200,5200,5200,0
20240111,174700,46208770,5200,5200,5200,5200,0
20240111,174600,46208770,5200,5200,5200,5200,0
20240111,174500,46208770,5200,5200,5200,5200,0
20240111,174400,46208770,5200,5200,5200,5200,0
20240111,174300,46208770,5200,5200,5200,5200,0
20240111,174200,46208770,5200,5200,5200,5200,0
20240111,174100,46208770,5200,5200,5200,5200,0
20240111,174000,46208770,5200,5200,5200,5200,0
20240111,173900,46208770,5200,5200,5200,5200,0
20240111,173800,46208770,5200,5200,5200,5200,0
20240111,173700,46208770,5200,5200,5200,5200,0
20240111,173600,46208770,5200,5200,5200,5200,0
20240111,173500,46208770,5200,5200,5200,5200,0
20240111,173400,46208770,5200,5200,5200,5200,0
20240111,173300,46208770,5200,5200,5200,5200,0
20240111,173200,46208770,5200,5200,5200,5200,0
20240111,173100,46208770,5200,5200,5200,5200,0
20240111,173000,46208770,5200,5200,5200,5200,0
20240111,172900,46208770,5200,5200,5200,5200,0
20240111,172800,46208770,5200,5200,5200,5200,0
20240111,172700,46208770,5200,5200,5200,5200,0
20240111,172600,46208770,5200,5200,5200,5200,0
20240111,172500,46208770,5200,5200,5200,5200,130
20240111,172400,46208770,5200,5200,5200,5200,0
20240111,172300,46208770,5200,5200,5200,5200,0
20240111,172200,46208770,5200,5200,5200,5200,0
20240111,172100,46208770,5200,5200,5200,5200,0
20240111,172000,46208770,5200,5200,5200,5200,0
20240111,171900,46208770,5200,5200,5200,5200,0
20240111,171800,46208770,5200,5200,5200,5200,0
20240111,171700,46208770,5200,5200,5200,5200,0
20240111,171600,46208770,5200,5200,5200,5200,0
20240111,171500,46208770,5200,5200,5200,5200,0
20240111,171400,46208770,5200,5200,5200,5200,0
20240111,171300,46208770,5200,5200,5200,5200,0
20240111,171200,46208770,5200,5200,5200,5200,0
20240111,171100,46208770,5200,5200,5200,5200,0
20240111,171000,46208770,5200,5200,5200,5200,0
20240111,170900,46208770,5200,5200,5200,5200,0
20240111,170800,46208770,5200,5200,5200,5200,0
20240111,170700,46208770,5200,5200,5200,5200,0
20240111,170600,46208770,5200,5200,5200,5200,0
20240111,170500,46208770,5200,5200,5200,5200,0
20240111,170400,46208770,5200,5200,5200,5200,0
20240111,170300,46208770,5200,5200,5200,5200,0
20240111,170200,46208770,5200,5200,5200,5200,0
20240111,170100,46208770,5200,5200,5200,5200,0
20240111,170000,46208770,5200,5200,5200,5200,0
20240111,165900,46208770,5200,5200,5200,5200,0
20240111,165800,46208770,5200,5200,5200,5200,0
20240111,165700,46208770,5200,5200,5200,5200,0
20240111,165600,46208770,5200,5200,5200,5200,0
20240111,165500,46208770,5200,5200,5200,5200,130
20240111,165400,46208770,5200,5200,5200,5200,0
20240111,165300,46208770,5200,5200,5200,5200,0
20240111,165200,46208770,5200,5200,5200,5200,0
20240111,165100,46208770,5200,5200,5200,5200,0
20240111,165000,46208770,5200,5200,5200,5200,0
20240111,164900,46208770,5200,5200,5200,5200,0
20240111,164800,46208770,5200,5200,5200,5200,0
20240111,164700,46208770,5200,5200,5200,5200,0
20240111,164600,46208770,5200,5200,5200,5200,0
20240111,164500,46208770,5200,5200,5200,5200,0
20240111,164400,46208770,5200,5200,5200,5200,0
20240111,164300,46208770,5200,5200,5200,5200,0
20240111,164200,46208770,5200,5200,5200,5200,0
20240111,164100,46208770,5200,5200,5200,5200,0
20240111,164000,46208770,5200,5200,5200,5200,0
20240111,163900,46208770,5200,5200,5200,5200,0
20240111,163800,46208770,5200,5200,5200,5200,0
20240111,163700,46208770,5200,5200,5200,5200,0
20240111,163600,46208770,5200,5200,5200,5200,0
20240111,163500,46208770,5200,5200,5200,5200,0
20240111,163400,46208770,5200,5200,5200,5200,0
20240111,163300,46208770,5200,5200,5200,5200,0
20240111,163200,46208770,5200,5200,5200,5200,0
20240111,163100,46208770,5200,5200,5200,5200,0
20240111,163000,46208770,5200,5200,5200,5200,0
20240111,162900,46208770,5200,5200,5200,5200,0
20240111,162800,46208770,5200,5200,5200,5200,0
20240111,162700,46208770,5200,5200,5200,5200,0
20240111,162600,46208770,5200,5200,5200,5200,0
20240111,162500,46208770,5200,5200,5200,5200,130
20240111,162400,46208770,5200,5200,5200,5200,0
20240111,162300,46208770,5200,5200,5200,5200,0
20240111,162200,46208770,5200,5200,5200,5200,0
20240111,162100,46208770,5200,5200,5200,5200,0
20240111,162000,46208770,5200,5200,5200,5200,0
20240111,161900,46208770,5200,5200,5200,5200,0
20240111,161800,46208770,5200,5200,5200,5200,0
20240111,161700,46208770,5200,5200,5200,5200,0
20240111,161600,46208770,5200,5200,5200,5200,0
20240111,161500,46208770,5200,5200,5200,5200,0
20240111,161400,46208770,5200,5200,5200,5200,0
20240111,161300,46208770,5200,5200,5200,5200,0
20240111,161200,46208770,5200,5200,5200,5200,0
20240111,161100,46208770,5200,5200,5200,5200,0
20240111,161000,46208770,5200,5200,5200,5200,0
20240111,160900,46208770,5200,5200,5200,5200,0
20240111,160800,46208770,5200,5200,5200,5200,0
20240111,160700,46208770,5200,5200,5200,5200,0
20240111,160600,46208770,5200,5200,5200,5200,0
20240111,160500,46208770,5200,5200,5200,5200,0
20240111,160400,46208770,5200,5200,5200,5200,0
20240111,160300,46208770,5200,5200,5200,5200,0
20240111,160200,46208770,5200,5200,5200,5200,0
20240111,160100,46208770,5200,5200,5200,5200,0
20240111,160000,46208770,5200,5200,5200,5200,0
20240111,155900,46208770,5200,5200,5200,5200,0
20240111,155800,46208770,5200,5200,5200,5200,0
20240111,155700,46208770,5200,5200,5200,5200,0
20240111,155600,46208770,5200,5200,5200,5200,0
20240111,155500,46208770,5200,5200,5200,5200,130
20240111,155400,46208770,5200,5200,5200,5200,0
20240111,155300,46208770,5200,5200,5200,5200,0
20240111,155200,46208770,5200,5200,5200,5200,0
20240111,155100,46208770,5200,5200,5200,5200,0
20240111,155000,46208770,5200,5200,5200,5200,0
20240111,154900,46208770,5200,5200,5200,5200,0
20240111,154800,46208770,5200,5200,5200,5200,0
20240111,154700,46208770,5200,5200,5200,5200,0
20240111,154600,46208770,5200,5200,5200,5200,0
20240111,154500,46208770,5200,5200,5200,5200,0
20240111,154400,46208770,5200,5200,5200,5200,0
20240111,154300,46208770,5200,5200,5200,5200,0
20240111,154200,46208770,5200,5200,5200,5200,0
20240111,154100,46208770,5200,5200,5200,5200,0
20240111,154000,46208770,5200,5200,5200,5200,0
20240111,153900,46208770,5200,5200,5200,5200,0
20240111,153800,46208770,5200,5200,5200,5200,0
20240111,153700,46208770,5200,5200,5200,5200,0
20240111,153600,46208770,5200,5200,5200,5200,0
20240111,153500,46208770,5200,5200,5200,5200,0
20240111,153400,46208770,5200,5200,5200,5200,0
20240111,153300,46208770,5200,5200,5200,5200,0
20240111,153200,46208770,5200,5200,5200,5200,0
20240111,153100,46208770,5200,5200,5200,5200,0
20240111,153000,46208770,5200,5200,5200,5200,130
20240111,152900,45532770,5190,5190,5190,5190,0
20240111,152800,45532770,5190,5190,5190,5190,0
20240111,152700,45532770,5190,5190,5190,5190,0
20240111,152600,45532770,5190,5190,5190,5190,0
20240111,152500,45532770,5190,5190,5190,5190,0
20240111,152400,45532770,5190,5190,5190,5190,0
20240111,152300,45532770,5190,5190,5190,5190,0
20240111,152200,45532770,5190,5190,5190,5190,0
20240111,152100,45532770,5190,5190,5190,5190,0
20240111,152000,45532770,5190,5190,5190,5190,0
20240111,151900,45532770,5190,5190,5190,5190,0
20240111,151800,45532770,5190,5190,5190,5190,0
20240111,151700,45532770,5190,5190,5190,5190,28
20240111,151600,45387450,5190,5190,5190,5190,0
20240111,151500,45387450,5190,5190,5190,5190,0
20240111,151400,45387450,5190,5190,5190,5190,39
20240111,151300,45185040,5180,5180,5180,5180,50
20240111,151200,44926040,5180,5180,5180,5180,0
20240111,151100,44926040,5180,5190,5190,5180,104
20240111,151000,44386520,5190,5190,5190,5190,109
20240111,150900,43820810,5190,5190,5190,5190,642
20240111,150800,40488830,5190,5190,5190,5190,0
20240111,150700,40488830,5190,5190,5190,5190,107
20240111,150600,39933500,5190,5190,5190,5190,0
20240111,150500,39933500,5190,5190,5190,5190,0
20240111,150400,39933500,5190,5190,5190,5190,0
20240111,150300,39933500,5190,5190,5190,5190,50
20240111,150200,39674000,5190,5190,5190,5190,30
20240111,150100,39518300,5180,5180,5180,5180,0
20240111,150000,39518300,5180,5180,5180,5180,0
20240111,145900,39518300,5180,5180,5180,5180,0
20240111,145800,39518300,5180,5180,5180,5180,200
20240111,145700,38482300,5180,5180,5180,5180,0
20240111,145600,38482300,5180,5180,5180,5180,0
20240111,145500,38482300,5180,5180,5180,5180,0
20240111,145400,38482300,5180,5180,5180,5180,0
20240111,145300,38482300,5180,5180,5180,5180,0
20240111,145200,38482300,5180,5180,5180,5180,0
20240111,145100,38482300,5180,5180,5180,5180,0
20240111,145000,38482300,5180,5180,5180,5180,10
20240111,144900,38430500,5180,5180,5180,5180,0
20240111,144800,38430500,5180,5180,5180,5180,70
20240111,144700,38067900,5180,5180,5180,5180,0
20240111,144600,38067900,5180,5180,5180,5180,0
20240111,144500,38067900,5180,5180,5180,5180,252
20240111,144400,36762540,5190,5190,5190,5190,0
20240111,144300,36762540,5190,5190,5190,5190,0
20240111,144200,36762540,5190,5190,5190,5190,0
20240111,144100,36762540,5190,5190,5190,5190,0
20240111,144000,36762540,5190,5180,5190,5180,300
20240111,143900,35207500,5180,5180,5180,5180,0
20240111,143800,35207500,5180,5180,5180,5180,0
20240111,143700,35207500,5180,5180,5180,5180,0
20240111,143600,35207500,5180,5180,5180,5180,0
20240111,143500,35207500,5180,5180,5180,5180,47
20240111,143400,34964040,5180,5180,5180,5180,0
20240111,143300,34964040,5180,5170,5180,5170,400
20240111,143200,32894990,5160,5160,5160,5160,0
20240111,143100,32894990,5160,5160,5160,5160,0
20240111,143000,32894990,5160,5160,5160,5160,27
20240111,142900,32755670,5160,5160,5160,5160,0
20240111,142800,32755670,5160,5160,5160,5160,0
20240111,142700,32755670,5160,5160,5160,5160,0
20240111,142600,32755670,5160,5160,5160,5160,0
20240111,142500,32755670,5160,5160,5160,5160,121
20240111,142400,32131310,5150,5150,5150,5150,0
20240111,142300,32131310,5150,5150,5150,5150,0
20240111,142200,32131310,5150,5150,5150,5150,0
20240111,142100,32131310,5150,5150,5150,5150,0
20240111,142000,32131310,5150,5150,5150,5150,0
20240111,141900,32131310,5150,5150,5150,5150,210
20240111,141800,31049810,5130,5130,5130,5130,0
20240111,141700,31049810,5130,5130,5130,5130,0
20240111,141600,31049810,5130,5130,5130,5130,0
20240111,141500,31049810,5130,5130,5130,5130,0
20240111,141400,31049810,5130,5130,5130,5130,95
20240111,141300,30562460,5130,5130,5130,5130,0
20240111,141200,30562460,5130,5130,5130,5130,100
20240111,141100,30049460,5130,5130,5130,5130,0
20240111,141000,30049460,5130,5130,5130,5130,100
20240111,140900,29536460,5130,5130,5130,5130,0
20240111,140800,29536460,5130,5130,5130,5130,100
20240111,140700,29023460,5130,5130,5130,5130,8
20240111,140600,28982420,5150,5150,5150,5150,1
20240111,140500,28977270,5140,5140,5140,5140,0
20240111,140400,28977270,5140,5140,5140,5140,0
20240111,140300,28977270,5140,5140,5140,5140,0
20240111,140200,28977270,5140,5140,5140,5140,0
20240111,140100,28977270,5140,5140,5140,5140,0
20240111,140000,28977270,5140,5140,5140,5140,0
20240111,135900,28977270,5140,5140,5140,5140,0
20240111,135800,28977270,5140,5140,5140,5140,0
20240111,135700,28977270,5140,5140,5140,5140,0
20240111,135600,28977270,5140,5140,5140,5140,8
20240111,135500,28936150,5140,5140,5140,5140,26
20240111,135400,28802510,5140,5140,5140,5140,0
20240111,135300,28802510,5140,5140,5140,5140,0
20240111,135200,28802510,5140,5140,5140,5140,0
20240111,135100,28802510,5140,5140,5140,5140,0
20240111,135000,28802510,5140,5140,5140,5140,0
20240111,134900,28802510,5140,5140,5140,5140,0
20240111,134800,28802510,5140,5140,5140,5140,0
20240111,134700,28802510,5140,5140,5140,5140,0
20240111,134600,28802510,5140,5140,5140,5140,0
20240111,134500,28802510,5140,5140,5140,5140,0
20240111,134400,28802510,5140,5140,5140,5140,0
20240111,134300,28802510,5140,5140,5140,5140,0
20240111,134200,28802510,5140,5140,5140,5140,0
20240111,134100,28802510,5140,5140,5140,5140,0
20240111,134000,28802510,5140,5140,5140,5140,192
20240111,133900,27815630,5140,5140,5140,5140,0
20240111,133800,27815630,5140,5140,5140,5140,0
20240111,133700,27815630,5140,5140,5140,5140,90
20240111,133600,27353030,5130,5130,5130,5130,0
20240111,133500,27353030,5130,5130,5130,5130,1
20240111,133400,27347900,5130,5130,5130,5130,0
20240111,133300,27347900,5130,5130,5130,5130,0
20240111,133200,27347900,5130,5130,5130,5130,24
20240111,133100,27224780,5120,5120,5120,5120,0
20240111,133000,27224780,5120,5120,5120,5120,0
20240111,132900,27224780,5120,5120,5120,5120,0
20240111,132800,27224780,5120,5120,5120,5120,0
20240111,132700,27224780,5120,5120,5120,5120,0
20240111,132600,27224780,5120,5120,5120,5120,1
20240111,132500,27219660,5130,5130,5130,5130,0
20240111,132400,27219660,5130,5130,5130,5130,0
20240111,132300,27219660,5130,5130,5130,5130,0
20240111,132200,27219660,5130,5130,5130,5130,3
20240111,132100,27204270,5130,5130,5130,5130,0
20240111,132000,27204270,5130,5130,5130,5130,24
20240111,131900,27081150,5120,5120,5120,5120,0
20240111,131800,27081150,5120,5120,5120,5120,2
20240111,131700,27070910,5130,5130,5130,5130,38
20240111,131600,26875970,5120,5120,5120,5120,0
20240111,131500,26875970,5120,5130,5130,5120,2
20240111,131400,26865720,5130,5130,5130,5130,1
20240111,131300,26860590,5130,5130,5130,5130,0
20240111,131200,26860590,5130,5130,5130,5130,0
20240111,131100,26860590,5130,5130,5130,5130,5
20240111,131000,26834940,5130,5130,5130,5130,10
20240111,130900,26783640,5120,5120,5120,5120,196
20240111,130800,25780120,5110,5110,5110,5110,0
20240111,130700,25780120,5110,5110,5110,5110,0
20240111,130600,25780120,5110,5110,5110,5110,14
20240111,130500,25708580,5130,5110,5130,5110,2
20240111,130400,25698340,5130,5130,5130,5130,0
20240111,130300,25698340,5130,5130,5130,5130,2
20240111,130200,25688080,5110,5110,5110,5110,0
20240111,130100,25688080,5110,5110,5110,5110,0
20240111,130000,25688080,5110,5110,5110,5110,0
20240111,125900,25688080,5110,5110,5110,5110,0
20240111,125800,25688080,5110,5110,5110,5110,0
20240111,125700,25688080,5110,5110,5110,5110,0
20240111,125600,25688080,5110,5110,5110,5110,0
20240111,125500,25688080,5110,5110,5110,5110,0
20240111,125400,25688080,5110,5110,5110,5110,0
20240111,125300,25688080,5110,5110,5110,5110,0
20240111,125200,25688080,5110,5110,5110,5110,0
20240111,125100,25688080,5110,5110,5110,5110,0
20240111,125000,25688080,5110,5110,5110,5110,0
20240111,124900,25688080,5110,5110,5110,5110,0
20240111,124800,25688080,5110,5110,5110,5110,0
20240111,124700,25688080,5110,5110,5110,5110,0
20240111,124600,25688080,5110,5110,5110,5110,0
20240111,124500,25688080,5110,5110,5110,5110,0
20240111,124400,25688080,5110,5110,5110,5110,0
20240111,124300,25688080,5110,5110,5110,5110,0
20240111,124200,25688080,5110,5110,5110,5110,0
20240111,124100,25688080,5110,5110,5110,5110,0
20240111,124000,25688080,5110,5110,5110,5110,0
20240111,123900,25688080,5110,5110,5110,5110,0
20240111,123800,25688080,5110,5110,5110,5110,0
20240111,123700,25688080,5110,5110,5110,5110,0
20240111,123600,25688080,5110,5110,5110,5110,0
20240111,123500,25688080,5110,5110,5110,5110,0
20240111,123400,25688080,5110,5110,5110,5110,0
20240111,123300,25688080,5110,5110,5110,5110,0
20240111,123200,25688080,5110,5110,5110,5110,0
20240111,123100,25688080,5110,5110,5110,5110,397
20240111,123000,23659410,5110,5110,5110,5110,0
20240111,122900,23659410,5110,5110,5110,5110,0
20240111,122800,23659410,5110,5110,5110,5110,0
20240111,122700,23659410,5110,5110,5110,5110,303
20240111,122600,22111080,5070,5070,5070,5070,0
20240111,122500,22111080,5070,5070,5070,5070,0
20240111,122400,22111080,5070,5070,5070,5070,0
20240111,122300,22111080,5070,5070,5070,5070,0
20240111,122200,22111080,5070,5070,5070,5070,0
20240111,122100,22111080,5070,5070,5070,5070,0
20240111,122000,22111080,5070,5070,5070,5070,0
20240111,121900,22111080,5070,5070,5070,5070,0
20240111,121800,22111080,5070,5070,5070,5070,0
20240111,121700,22111080,5070,5070,5070,5070,0
20240111,121600,22111080,5070,5070,5070,5070,0
20240111,121500,22111080,5070,5070,5070,5070,0
20240111,121400,22111080,5070,5070,5070,5070,0
20240111,121300,22111080,5070,5070,5070,5070,0
20240111,121200,22111080,5070,5070,5070,5070,0
20240111,121100,22111080,5070,5070,5070,5070,0
20240111,121000,22111080,5070,5070,5070,5070,0
20240111,120900,22111080,5070,5070,5070,5070,0
20240111,120800,22111080,5070,5070,5070,5070,0
20240111,120700,22111080,5070,5070,5070,5070,0
20240111,120600,22111080,5070,5070,5070,5070,0
20240111,120500,22111080,5070,5070,5070,5070,0
20240111,120400,22111080,5070,5070,5070,5070,0
20240111,120300,22111080,5070,5070,5070,5070,0
20240111,120200,22111080,5070,5070,5070,5070,0
20240111,120100,22111080,5070,5070,5070,5070,0
20240111,120000,22111080,5070,5070,5070,5070,0
20240111,115900,22111080,5070,5070,5070,5070,2
20240111,115800,22100940,5070,5070,5070,5070,0
20240111,115700,22100940,5070,5070,5070,5070,1
20240111,115600,22095870,5070,5070,5070,5070,0
20240111,115500,22095870,5070,5070,5070,5070,0
20240111,115400,22095870,5070,5070,5070,5070,2
20240111,115300,22085730,5080,5080,5080,5080,0
20240111,115200,22085730,5080,5080,5080,5080,10
20240111,115100,22034930,5110,5070,5110,5070,1087
20240111,115000,16481140,5070,5070,5070,5070,0
20240111,114900,16481140,5070,5070,5070,5070,0
20240111,114800,16481140,5070,5070,5070,5070,2
20240111,114700,16471000,5090,5090,5090,5090,16
20240111,114600,16389560,5070,5070,5070,5070,1
20240111,114500,16384490,5070,5070,5070,5070,0
20240111,114400,16384490,5070,5070,5070,5070,0
20240111,114300,16384490,5070,5070,5070,5070,2
20240111,114200,16374350,5070,5070,5070,5070,0
20240111,114100,16374350,5070,5070,5070,5070,291
20240111,114000,14898980,5070,5070,5070,5070,1
20240111,113900,14893910,5070,5070,5070,5070,0
20240111,113800,14893910,5070,5070,5070,5070,0
20240111,113700,14893910,5070,5070,5070,5070,2
20240111,113600,14883770,5070,5070,5070,5070,0
20240111,113500,14883770,5070,5070,5070,5070,0
20240111,113400,14883770,5070,5070,5070,5070,1
20240111,113300,14878700,5070,5070,5070,5070,0
20240111,113200,14878700,5070,5070,5070,5070,30
20240111,113100,14726600,5070,5070,5070,5070,0
20240111,113000,14726600,5070,5070,5070,5070,0
20240111,112900,14726600,5070,5070,5070,5070,2
20240111,112800,14716460,5080,5080,5080,5080,1
20240111,112700,14711380,5080,5080,5080,5080,1
20240111,112600,14706300,5070,5070,5070,5070,1
20240111,112500,14701230,5070,5070,5070,5070,0
20240111,112400,14701230,5070,5070,5070,5070,0
20240111,112300,14701230,5070,5070,5070,5070,2
20240111,112200,14691090,5070,5070,5070,5070,10
20240111,112100,14640390,5070,5070,5070,5070,1
20240111,112000,14635320,5070,5070,5070,5070,0
20240111,111900,14635320,5070,5070,5070,5070,0
20240111,111800,14635320,5070,5070,5070,5070,2
20240111,111700,14625180,5070,5070,5070,5070,0
20240111,111600,14625180,5070,5070,5070,5070,0
20240111,111500,14625180,5070,5070,5070,5070,1
20240111,111400,14620110,5070,5070,5070,5070,0
20240111,111300,14620110,5070,5070,5070,5070,0
20240111,111200,14620110,5070,5070,5070,5070,2
20240111,111100,14609970,5070,5070,5070,5070,0
20240111,111000,14609970,5070,5070,5070,5070,0
20240111,110900,14609970,5070,5070,5070,5070,1
20240111,110800,14604900,5070,5070,5070,5070,0
20240111,110700,14604900,5070,5070,5070,5070,1
20240111,110600,14599830,5070,5070,5070,5070,0
20240111,110500,14599830,5070,5070,5070,5070,0
20240111,110400,14599830,5070,5070,5070,5070,2
20240111,110300,14589690,5070,5070,5070,5070,0
20240111,110200,14589690,5070,5070,5070,5070,10
20240111,110100,14538990,5070,5070,5070,5070,1
20240111,110000,14533920,5070,5070,5070,5070,0
20240111,105900,14533920,5070,5070,5070,5070,0
20240111,105800,14533920,5070,5070,5070,5070,2
20240111,105700,14523780,5080,5080,5080,5080,1
20240111,105600,14518700,5060,5060,5060,5060,0
20240111,105500,14518700,5060,5060,5060,5060,1
20240111,105400,14513640,5060,5060,5060,5060,0
20240111,105300,14513640,5060,5060,5060,5060,2
20240111,105200,14503520,5060,5060,5060,5060,0
20240111,105100,14503520,5060,5060,5060,5060,0
20240111,105000,14503520,5060,5060,5060,5060,1
20240111,104900,14498460,5060,5060,5060,5060,0
20240111,104800,14498460,5060,5060,5060,5060,0
20240111,104700,14498460,5060,5060,5060,5060,2
20240111,104600,14488340,5060,5060,5060,5060,0
20240111,104500,14488340,5060,5060,5060,5060,0
20240111,104400,14488340,5060,5060,5060,5060,1
20240111,104300,14483280,5060,5060,5060,5060,0
20240111,104200,14483280,5060,5060,5060,5060,1
20240111,104100,14478220,5060,5060,5060,5060,0
20240111,104000,14478220,5060,5060,5060,5060,0
20240111,103900,14478220,5060,5060,5060,5060,2
20240111,103800,14468100,5060,5060,5060,5060,0
20240111,103700,14468100,5060,5060,5060,5060,0
20240111,103600,14468100,5060,5060,5060,5060,1
20240111,103500,14463040,5060,5060,5060,5060,0
20240111,103400,14463040,5060,5060,5060,5060,0
20240111,103300,14463040,5060,5060,5060,5060,2
20240111,103200,14452920,5060,5060,5060,5060,0
20240111,103100,14452920,5060,5060,5060,5060,0
20240111,103000,14452920,5060,5060,5060,5060,1
20240111,102900,14447860,5060,5060,5060,5060,0
20240111,102800,14447860,5060,5060,5060,5060,2
20240111,102700,14437740,5060,5060,5060,5060,0
20240111,102600,14437740,5060,5060,5060,5060,0
20240111,102500,14437740,5060,5110,5110,5060,21
20240111,102400,14330480,5110,5110,5110,5110,10
20240111,102300,14279380,5110,5110,5110,5110,0
20240111,102200,14279380,5110,5060,5110,5060,3
20240111,102100,14264150,5060,5060,5060,5060,0
20240111,102000,14264150,5060,5060,5060,5060,4
20240111,101900,14243910,5060,5060,5060,5060,1
20240111,101800,14238850,5060,5060,5060,5060,0
20240111,101700,14238850,5060,5060,5060,5060,1
20240111,101600,14233790,5060,5060,5060,5060,0
20240111,101500,14233790,5060,5060,5060,5060,0
20240111,101400,14233790,5060,5060,5060,5060,2
20240111,101300,14223670,5060,5060,5060,5060,47
20240111,101200,13985850,5060,5060,5060,5060,0
20240111,101100,13985850,5060,5060,5060,5060,1
20240111,101000,13980790,5060,5060,5060,5060,0
20240111,100900,13980790,5060,5060,5060,5060,0
20240111,100800,13980790,5060,5060,5060,5060,2
20240111,100700,13970670,5060,5060,5060,5060,0
20240111,100600,13970670,5060,5060,5060,5060,0
20240111,100500,13970670,5060,5060,5060,5060,1
20240111,100400,13965610,5060,5060,5060,5060,0
20240111,100300,13965610,5060,5060,5060,5060,2
20240111,100200,13955490,5060,5060,5060,5060,0
20240111,100100,13955490,5060,5060,5060,5060,0
20240111,100000,13955490,5060,5060,5060,5060,1
20240111,095900,13950430,5060,5060,5060,5060,0
20240111,095800,13950430,5060,5060,5060,5060,0
20240111,095700,13950430,5060,5060,5060,5060,2
20240111,095600,13940310,5060,5060,5060,5060,0
20240111,095500,13940310,5060,5060,5060,5060,0
20240111,095400,13940310,5060,5110,5110,5060,16
20240111,095300,13858600,5060,5060,5060,5060,0
20240111,095200,13858600,5060,5060,5060,5060,0
20240111,095100,13858600,5060,5060,5060,5060,1
20240111,095000,13853540,5060,5060,5060,5060,0
20240111,094900,13853540,5060,5060,5060,5060,2
20240111,094800,13843420,5060,5060,5060,5060,0
20240111,094700,13843420,5060,5060,5060,5060,0
20240111,094600,13843420,5060,5060,5060,5060,1
20240111,094500,13838360,5060,5060,5060,5060,0
20240111,094400,13838360,5060,5060,5060,5060,0
20240111,094300,13838360,5060,5060,5060,5060,2
20240111,094200,13828240,5060,5060,5060,5060,46
20240111,094100,13595480,5060,5060,5060,5060,0
20240111,094000,13595480,5060,5060,5060,5060,1
20240111,093900,13590420,5110,5110,5110,5110,10
20240111,093800,13539320,5060,5060,5060,5060,2
20240111,093700,13529200,5070,5070,5070,5070,30
20240111,093600,13377100,5070,5070,5070,5070,0
20240111,093500,13377100,5070,5080,5080,5070,652
20240111,093400,10064950,5090,5090,5090,5090,0
20240111,093300,10064950,5090,5090,5090,5090,1
20240111,093200,10059860,5090,5090,5090,5090,1
20240111,093100,10054770,5110,5110,5110,5110,0
20240111,093000,10054770,5110,5110,5110,5110,19
20240111,092900,9957680,5080,5080,5080,5080,1
20240111,092800,9952600,5110,5110,5110,5110,0
20240111,092700,9952600,5110,5110,5110,5110,1
20240111,092600,9947490,5080,5080,5080,5080,1
20240111,092500,9942410,5080,5080,5080,5080,0
20240111,092400,9942410,5080,5080,5080,5080,2
20240111,092300,9932250,5110,5110,5110,5110,4
20240111,092200,9911810,5080,5080,5080,5080,0
20240111,092100,9911810,5080,5080,5080,5080,1
20240111,092000,9906730,5080,5080,5080,5080,0
20240111,091900,9906730,5080,5080,5080,5080,0
20240111,091800,9906730,5080,5080,5080,5080,2
20240111,091700,9896570,5110,5110,5110,5110,1
20240111,091600,9891460,5080,5090,5090,5080,300
20240111,091500,8366810,5090,5090,5090,5090,1
20240111,091400,8361720,5090,5090,5090,5090,0
20240111,091300,8361720,5090,5090,5090,5090,2
20240111,091200,8351540,5080,5080,5080,5080,0
20240111,091100,8351540,5080,5080,5080,5080,0
20240111,091000,8351540,5080,5100,5100,5080,1477
20240111,090900,822670,5110,5110,5110,5110,1
20240111,090800,817560,5110,5110,5110,5110,10
20240111,090700,766460,5100,5100,5100,5100,2
20240111,090600,756260,5110,5110,5110,5110,0
20240111,090500,756260,5110,5110,5110,5110,0
20240111,090400,756260,5110,5100,5110,5100,2
20240111,090300,746050,5110,5110,5110,5110,0
20240111,090200,746050,5110,5110,5110,5110,18
20240111,090100,654070,5100,5110,5110,5100,4
20240111,090000,633640,5110,5110,5110,5110,124