KissMeData/111110/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200900,278433750,7930,7930,7930,7930,872
20240102,200800,278433750,7930,7930,7930,7930,0
20240102,200700,278433750,7930,7930,7930,7930,0
20240102,200600,278433750,7930,7930,7930,7930,0
20240102,200500,278433750,7930,7930,7930,7930,0
20240102,200400,278433750,7930,7930,7930,7930,0
20240102,200300,278433750,7930,7930,7930,7930,0
20240102,200200,278433750,7930,7930,7930,7930,0
20240102,200100,278433750,7930,7930,7930,7930,0
20240102,200000,278433750,7930,7930,7930,7930,0
20240102,195900,278433750,7930,7930,7930,7930,0
20240102,195800,278433750,7930,7930,7930,7930,0
20240102,195700,278433750,7930,7930,7930,7930,0
20240102,195600,278433750,7930,7930,7930,7930,0
20240102,195500,278433750,7930,7930,7930,7930,0
20240102,195400,278433750,7930,7930,7930,7930,0
20240102,195300,278433750,7930,7930,7930,7930,0
20240102,195200,278433750,7930,7930,7930,7930,0
20240102,195100,278433750,7930,7930,7930,7930,0
20240102,195000,278433750,7930,7930,7930,7930,0
20240102,194900,278433750,7930,7930,7930,7930,0
20240102,194800,278433750,7930,7930,7930,7930,0
20240102,194700,278433750,7930,7930,7930,7930,0
20240102,194600,278433750,7930,7930,7930,7930,0
20240102,194500,278433750,7930,7930,7930,7930,0
20240102,194400,278433750,7930,7930,7930,7930,0
20240102,194300,278433750,7930,7930,7930,7930,0
20240102,194200,278433750,7930,7930,7930,7930,0
20240102,194100,278433750,7930,7930,7930,7930,0
20240102,194000,278433750,7930,7930,7930,7930,0
20240102,193900,278433750,7930,7930,7930,7930,872
20240102,193800,278433750,7930,7930,7930,7930,0
20240102,193700,278433750,7930,7930,7930,7930,0
20240102,193600,278433750,7930,7930,7930,7930,0
20240102,193500,278433750,7930,7930,7930,7930,0
20240102,193400,278433750,7930,7930,7930,7930,0
20240102,193300,278433750,7930,7930,7930,7930,0
20240102,193200,278433750,7930,7930,7930,7930,0
20240102,193100,278433750,7930,7930,7930,7930,0
20240102,193000,278433750,7930,7930,7930,7930,0
20240102,192900,278433750,7930,7930,7930,7930,0
20240102,192800,278433750,7930,7930,7930,7930,0
20240102,192700,278433750,7930,7930,7930,7930,0
20240102,192600,278433750,7930,7930,7930,7930,0
20240102,192500,278433750,7930,7930,7930,7930,0
20240102,192400,278433750,7930,7930,7930,7930,0
20240102,192300,278433750,7930,7930,7930,7930,0
20240102,192200,278433750,7930,7930,7930,7930,0
20240102,192100,278433750,7930,7930,7930,7930,0
20240102,192000,278433750,7930,7930,7930,7930,0
20240102,191900,278433750,7930,7930,7930,7930,0
20240102,191800,278433750,7930,7930,7930,7930,0
20240102,191700,278433750,7930,7930,7930,7930,0
20240102,191600,278433750,7930,7930,7930,7930,0
20240102,191500,278433750,7930,7930,7930,7930,0
20240102,191400,278433750,7930,7930,7930,7930,0
20240102,191300,278433750,7930,7930,7930,7930,0
20240102,191200,278433750,7930,7930,7930,7930,0
20240102,191100,278433750,7930,7930,7930,7930,0
20240102,191000,278433750,7930,7930,7930,7930,0
20240102,190900,278433750,7930,7930,7930,7930,872
20240102,190800,278433750,7930,7930,7930,7930,0
20240102,190700,278433750,7930,7930,7930,7930,0
20240102,190600,278433750,7930,7930,7930,7930,0
20240102,190500,278433750,7930,7930,7930,7930,0
20240102,190400,278433750,7930,7930,7930,7930,0
20240102,190300,278433750,7930,7930,7930,7930,0
20240102,190200,278433750,7930,7930,7930,7930,0
20240102,190100,278433750,7930,7930,7930,7930,0
20240102,190000,278433750,7930,7930,7930,7930,0
20240102,185900,278433750,7930,7930,7930,7930,0
20240102,185800,278433750,7930,7930,7930,7930,0
20240102,185700,278433750,7930,7930,7930,7930,0
20240102,185600,278433750,7930,7930,7930,7930,0
20240102,185500,278433750,7930,7930,7930,7930,0
20240102,185400,278433750,7930,7930,7930,7930,0
20240102,185300,278433750,7930,7930,7930,7930,0
20240102,185200,278433750,7930,7930,7930,7930,0
20240102,185100,278433750,7930,7930,7930,7930,0
20240102,185000,278433750,7930,7930,7930,7930,0
20240102,184900,278433750,7930,7930,7930,7930,0
20240102,184800,278433750,7930,7930,7930,7930,0
20240102,184700,278433750,7930,7930,7930,7930,0
20240102,184600,278433750,7930,7930,7930,7930,0
20240102,184500,278433750,7930,7930,7930,7930,0
20240102,184400,278433750,7930,7930,7930,7930,0
20240102,184300,278433750,7930,7930,7930,7930,0
20240102,184200,278433750,7930,7930,7930,7930,0
20240102,184100,278433750,7930,7930,7930,7930,0
20240102,184000,278433750,7930,7930,7930,7930,0
20240102,183900,278433750,7930,7930,7930,7930,872
20240102,183800,278433750,7930,7930,7930,7930,0
20240102,183700,278433750,7930,7930,7930,7930,0
20240102,183600,278433750,7930,7930,7930,7930,0
20240102,183500,278433750,7930,7930,7930,7930,0
20240102,183400,278433750,7930,7930,7930,7930,0
20240102,183300,278433750,7930,7930,7930,7930,0
20240102,183200,278433750,7930,7930,7930,7930,0
20240102,183100,278433750,7930,7930,7930,7930,0
20240102,183000,278433750,7930,7930,7930,7930,0
20240102,182900,278433750,7930,7930,7930,7930,0
20240102,182800,278433750,7930,7930,7930,7930,0
20240102,182700,278433750,7930,7930,7930,7930,0
20240102,182600,278433750,7930,7930,7930,7930,0
20240102,182500,278433750,7930,7930,7930,7930,0
20240102,182400,278433750,7930,7930,7930,7930,0
20240102,182300,278433750,7930,7930,7930,7930,0
20240102,182200,278433750,7930,7930,7930,7930,0
20240102,182100,278433750,7930,7930,7930,7930,0
20240102,182000,278433750,7930,7930,7930,7930,0
20240102,181900,278433750,7930,7930,7930,7930,0
20240102,181800,278433750,7930,7930,7930,7930,0
20240102,181700,278433750,7930,7930,7930,7930,0
20240102,181600,278433750,7930,7930,7930,7930,0
20240102,181500,278433750,7930,7930,7930,7930,0
20240102,181400,278433750,7930,7930,7930,7930,0
20240102,181300,278433750,7930,7930,7930,7930,0
20240102,181200,278433750,7930,7930,7930,7930,0
20240102,181100,278433750,7930,7930,7930,7930,0
20240102,181000,278433750,7930,7930,7930,7930,0
20240102,180900,278433750,7930,7930,7930,7930,872
20240102,180800,278433750,7930,7930,7930,7930,0
20240102,180700,278433750,7930,7930,7930,7930,0
20240102,180600,278433750,7930,7930,7930,7930,0
20240102,180500,278433750,7930,7930,7930,7930,0
20240102,180400,278433750,7930,7930,7930,7930,0
20240102,180300,278433750,7930,7930,7930,7930,0
20240102,180200,278433750,7930,7930,7930,7930,0
20240102,180100,278433750,7930,7930,7930,7930,0
20240102,180000,278433750,7930,7930,7930,7930,0
20240102,175900,278433750,7930,7930,7930,7930,0
20240102,175800,278433750,7930,7930,7930,7930,0
20240102,175700,278433750,7930,7930,7930,7930,0
20240102,175600,278433750,7930,7930,7930,7930,0
20240102,175500,278433750,7930,7930,7930,7930,0
20240102,175400,278433750,7930,7930,7930,7930,0
20240102,175300,278433750,7930,7930,7930,7930,0
20240102,175200,278433750,7930,7930,7930,7930,0
20240102,175100,278433750,7930,7930,7930,7930,0
20240102,175000,278433750,7930,7930,7930,7930,0
20240102,174900,278433750,7930,7930,7930,7930,0
20240102,174800,278433750,7930,7930,7930,7930,0
20240102,174700,278433750,7930,7930,7930,7930,0
20240102,174600,278433750,7930,7930,7930,7930,0
20240102,174500,278433750,7930,7930,7930,7930,0
20240102,174400,278433750,7930,7930,7930,7930,0
20240102,174300,278433750,7930,7930,7930,7930,0
20240102,174200,278433750,7930,7930,7930,7930,0
20240102,174100,278433750,7930,7930,7930,7930,0
20240102,174000,278433750,7930,7930,7930,7930,0
20240102,173900,278433750,7930,7930,7930,7930,872
20240102,173800,278433750,7930,7930,7930,7930,0
20240102,173700,278433750,7930,7930,7930,7930,0
20240102,173600,278433750,7930,7930,7930,7930,0
20240102,173500,278433750,7930,7930,7930,7930,0
20240102,173400,278433750,7930,7930,7930,7930,0
20240102,173300,278433750,7930,7930,7930,7930,0
20240102,173200,278433750,7930,7930,7930,7930,0
20240102,173100,278433750,7930,7930,7930,7930,0
20240102,173000,278433750,7930,7930,7930,7930,0
20240102,172900,278433750,7930,7930,7930,7930,0
20240102,172800,278433750,7930,7930,7930,7930,0
20240102,172700,278433750,7930,7930,7930,7930,0
20240102,172600,278433750,7930,7930,7930,7930,0
20240102,172500,278433750,7930,7930,7930,7930,0
20240102,172400,278433750,7930,7930,7930,7930,0
20240102,172300,278433750,7930,7930,7930,7930,0
20240102,172200,278433750,7930,7930,7930,7930,0
20240102,172100,278433750,7930,7930,7930,7930,0
20240102,172000,278433750,7930,7930,7930,7930,0
20240102,171900,278433750,7930,7930,7930,7930,0
20240102,171800,278433750,7930,7930,7930,7930,0
20240102,171700,278433750,7930,7930,7930,7930,0
20240102,171600,278433750,7930,7930,7930,7930,0
20240102,171500,278433750,7930,7930,7930,7930,0
20240102,171400,278433750,7930,7930,7930,7930,0
20240102,171300,278433750,7930,7930,7930,7930,0
20240102,171200,278433750,7930,7930,7930,7930,0
20240102,171100,278433750,7930,7930,7930,7930,0
20240102,171000,278433750,7930,7930,7930,7930,0
20240102,170900,278433750,7930,7930,7930,7930,872
20240102,170800,278433750,7930,7930,7930,7930,0
20240102,170700,278433750,7930,7930,7930,7930,0
20240102,170600,278433750,7930,7930,7930,7930,0
20240102,170500,278433750,7930,7930,7930,7930,0
20240102,170400,278433750,7930,7930,7930,7930,0
20240102,170300,278433750,7930,7930,7930,7930,0
20240102,170200,278433750,7930,7930,7930,7930,0
20240102,170100,278433750,7930,7930,7930,7930,0
20240102,170000,278433750,7930,7930,7930,7930,0
20240102,165900,278433750,7930,7930,7930,7930,0
20240102,165800,278433750,7930,7930,7930,7930,0
20240102,165700,278433750,7930,7930,7930,7930,0
20240102,165600,278433750,7930,7930,7930,7930,0
20240102,165500,278433750,7930,7930,7930,7930,0
20240102,165400,278433750,7930,7930,7930,7930,0
20240102,165300,278433750,7930,7930,7930,7930,0
20240102,165200,278433750,7930,7930,7930,7930,0
20240102,165100,278433750,7930,7930,7930,7930,0
20240102,165000,278433750,7930,7930,7930,7930,0
20240102,164900,278433750,7930,7930,7930,7930,0
20240102,164800,278433750,7930,7930,7930,7930,0
20240102,164700,278433750,7930,7930,7930,7930,0
20240102,164600,278433750,7930,7930,7930,7930,0
20240102,164500,278433750,7930,7930,7930,7930,0
20240102,164400,278433750,7930,7930,7930,7930,0
20240102,164300,278433750,7930,7930,7930,7930,0
20240102,164200,278433750,7930,7930,7930,7930,0
20240102,164100,278433750,7930,7930,7930,7930,0
20240102,164000,278433750,7930,7930,7930,7930,0
20240102,163900,278433750,7930,7930,7930,7930,872
20240102,163800,278433750,7930,7930,7930,7930,0
20240102,163700,278433750,7930,7930,7930,7930,0
20240102,163600,278433750,7930,7930,7930,7930,0
20240102,163500,278433750,7930,7930,7930,7930,0
20240102,163400,278433750,7930,7930,7930,7930,0
20240102,163300,278433750,7930,7930,7930,7930,0
20240102,163200,278433750,7930,7930,7930,7930,0
20240102,163100,278433750,7930,7930,7930,7930,0
20240102,163000,278433750,7930,7930,7930,7930,0
20240102,162900,278433750,7930,7930,7930,7930,0
20240102,162800,278433750,7930,7930,7930,7930,0
20240102,162700,278433750,7930,7930,7930,7930,0
20240102,162600,278433750,7930,7930,7930,7930,0
20240102,162500,278433750,7930,7930,7930,7930,0
20240102,162400,278433750,7930,7930,7930,7930,0
20240102,162300,278433750,7930,7930,7930,7930,0
20240102,162200,278433750,7930,7930,7930,7930,0
20240102,162100,278433750,7930,7930,7930,7930,0
20240102,162000,278433750,7930,7930,7930,7930,0
20240102,161900,278433750,7930,7930,7930,7930,0
20240102,161800,278433750,7930,7930,7930,7930,0
20240102,161700,278433750,7930,7930,7930,7930,0
20240102,161600,278433750,7930,7930,7930,7930,0
20240102,161500,278433750,7930,7930,7930,7930,0
20240102,161400,278433750,7930,7930,7930,7930,0
20240102,161300,278433750,7930,7930,7930,7930,0
20240102,161200,278433750,7930,7930,7930,7930,0
20240102,161100,278433750,7930,7930,7930,7930,0
20240102,161000,278433750,7930,7930,7930,7930,0
20240102,160900,278433750,7930,7930,7930,7930,872
20240102,160800,278433750,7930,7930,7930,7930,0
20240102,160700,278433750,7930,7930,7930,7930,0
20240102,160600,278433750,7930,7930,7930,7930,0
20240102,160500,278433750,7930,7930,7930,7930,0
20240102,160400,278433750,7930,7930,7930,7930,0
20240102,160300,278433750,7930,7930,7930,7930,0
20240102,160200,278433750,7930,7930,7930,7930,0
20240102,160100,278433750,7930,7930,7930,7930,0
20240102,160000,278433750,7930,7930,7930,7930,0
20240102,155900,278433750,7930,7930,7930,7930,0
20240102,155800,278433750,7930,7930,7930,7930,0
20240102,155700,278433750,7930,7930,7930,7930,0
20240102,155600,278433750,7930,7930,7930,7930,0
20240102,155500,278433750,7930,7930,7930,7930,0
20240102,155400,278433750,7930,7930,7930,7930,0
20240102,155300,278433750,7930,7930,7930,7930,0
20240102,155200,278433750,7930,7930,7930,7930,0
20240102,155100,278433750,7930,7930,7930,7930,0
20240102,155000,278433750,7930,7930,7930,7930,0
20240102,154900,278433750,7930,7930,7930,7930,0
20240102,154800,278433750,7930,7930,7930,7930,0
20240102,154700,278433750,7930,7930,7930,7930,0
20240102,154600,278433750,7930,7930,7930,7930,0
20240102,154500,278433750,7930,7930,7930,7930,0
20240102,154400,278433750,7930,7930,7930,7930,0
20240102,154300,278433750,7930,7930,7930,7930,0
20240102,154200,278433750,7930,7930,7930,7930,0
20240102,154100,278433750,7930,7930,7930,7930,0
20240102,154000,278433750,7930,7930,7930,7930,0
20240102,153900,278433750,7930,7930,7930,7930,872
20240102,153800,278433750,7930,7930,7930,7930,0
20240102,153700,278433750,7930,7930,7930,7930,0
20240102,153600,278433750,7930,7930,7930,7930,0
20240102,153500,278433750,7930,7930,7930,7930,0
20240102,153400,278433750,7930,7930,7930,7930,0
20240102,153300,278433750,7930,7930,7930,7930,0
20240102,153200,278433750,7930,7930,7930,7930,0
20240102,153100,278433750,7930,7930,7930,7930,0
20240102,153000,278433750,7930,7930,7930,7930,872
20240102,152900,271518790,7930,7930,7930,7930,0
20240102,152800,271518790,7930,7930,7930,7930,0
20240102,152700,271518790,7930,7930,7930,7930,0
20240102,152600,271518790,7930,7930,7930,7930,0
20240102,152500,271518790,7930,7930,7930,7930,0
20240102,152400,271518790,7930,7930,7930,7930,0
20240102,152300,271518790,7930,7930,7930,7930,0
20240102,152200,271518790,7930,7930,7930,7930,0
20240102,152100,271518790,7930,7930,7930,7930,0
20240102,152000,271518790,7930,7930,7930,7930,0
20240102,151900,271518790,7930,7930,7930,7930,0
20240102,151800,271518790,7930,7930,7930,7930,669
20240102,151700,266213620,7930,7930,7930,7930,0
20240102,151600,266213620,7930,7930,7930,7930,0
20240102,151500,266213620,7930,7930,7930,7930,1
20240102,151400,266205690,7930,7930,7930,7930,0
20240102,151300,266205690,7930,7930,7930,7930,0
20240102,151200,266205690,7930,7930,7930,7930,0
20240102,151100,266205690,7930,7930,7930,7930,0
20240102,151000,266205690,7930,7930,7930,7930,0
20240102,150900,266205690,7930,7930,7930,7930,0
20240102,150800,266205690,7930,7930,7930,7930,0
20240102,150700,266205690,7930,7930,7930,7930,8
20240102,150600,266142250,7920,7920,7920,7920,0
20240102,150500,266142250,7920,7920,7920,7920,201
20240102,150400,264550330,7910,7910,7910,7910,280
20240102,150300,262335530,7930,7930,7930,7930,1
20240102,150200,262327600,7930,7930,7930,7930,2
20240102,150100,262311740,7930,7930,7930,7930,0
20240102,150000,262311740,7930,7930,7930,7930,0
20240102,145900,262311740,7930,7930,7930,7930,0
20240102,145800,262311740,7930,7930,7930,7930,0
20240102,145700,262311740,7930,7930,7930,7930,0
20240102,145600,262311740,7930,7940,7940,7930,51
20240102,145500,261907300,7930,7930,7930,7930,0
20240102,145400,261907300,7930,7930,7930,7930,0
20240102,145300,261907300,7930,7930,7930,7930,0
20240102,145200,261907300,7930,7910,7930,7910,321
20240102,145100,259362170,7910,7910,7910,7910,0
20240102,145000,259362170,7910,7910,7910,7910,19
20240102,144900,259211880,7910,7910,7910,7910,0
20240102,144800,259211880,7910,7910,7910,7910,1
20240102,144700,259203970,7940,7940,7940,7940,132
20240102,144600,258155890,7940,7940,7940,7940,281
20240102,144500,255924750,7940,7940,7940,7940,0
20240102,144400,255924750,7940,7940,7940,7940,0
20240102,144300,255924750,7940,7940,7940,7940,0
20240102,144200,255924750,7940,7940,7940,7940,157
20240102,144100,254678170,7940,7930,7940,7910,722
20240102,144000,248946700,7920,7920,7920,7920,0
20240102,143900,248946700,7920,7920,7920,7920,0
20240102,143800,248946700,7920,7920,7920,7920,1
20240102,143700,248938780,7920,7920,7920,7920,0
20240102,143600,248938780,7920,7920,7920,7920,0
20240102,143500,248938780,7920,7920,7920,7920,0
20240102,143400,248938780,7920,7920,7920,7920,0
20240102,143300,248938780,7920,7920,7920,7920,19
20240102,143200,248788300,7940,7940,7940,7940,0
20240102,143100,248788300,7940,7940,7940,7940,0
20240102,143000,248788300,7940,7940,7940,7940,0
20240102,142900,248788300,7940,7940,7940,7940,0
20240102,142800,248788300,7940,7940,7940,7940,0
20240102,142700,248788300,7940,7940,7940,7940,0
20240102,142600,248788300,7940,7940,7940,7940,3
20240102,142500,248764480,7940,7940,7940,7940,0
20240102,142400,248764480,7940,7940,7940,7940,0
20240102,142300,248764480,7940,7940,7940,7940,0
20240102,142200,248764480,7940,7940,7940,7940,3
20240102,142100,248740660,7910,7910,7910,7910,0
20240102,142000,248740660,7910,7910,7910,7910,0
20240102,141900,248740660,7910,7910,7910,7910,99
20240102,141800,247957570,7900,7900,7900,7900,0
20240102,141700,247957570,7900,7900,7900,7900,0
20240102,141600,247957570,7900,7900,7900,7900,19
20240102,141500,247807470,7940,7940,7940,7940,0
20240102,141400,247807470,7940,7940,7940,7940,0
20240102,141300,247807470,7940,7940,7940,7940,0
20240102,141200,247807470,7940,7940,7940,7940,0
20240102,141100,247807470,7940,7940,7940,7940,0
20240102,141000,247807470,7940,7940,7940,7940,0
20240102,140900,247807470,7940,7940,7940,7940,0
20240102,140800,247807470,7940,7940,7940,7940,0
20240102,140700,247807470,7940,7940,7940,7940,0
20240102,140600,247807470,7940,7940,7940,7940,0
20240102,140500,247807470,7940,7940,7940,7940,1
20240102,140400,247799530,7890,7890,7890,7890,0
20240102,140300,247799530,7890,7890,7890,7890,0
20240102,140200,247799530,7890,7890,7890,7890,0
20240102,140100,247799530,7890,7890,7890,7890,0
20240102,140000,247799530,7890,7890,7890,7890,0
20240102,135900,247799530,7890,7910,7910,7890,4019
20240102,135800,216066390,7910,7910,7910,7910,0
20240102,135700,216066390,7910,7910,7910,7910,0
20240102,135600,216066390,7910,7910,7910,7910,0
20240102,135500,216066390,7910,7910,7910,7910,0
20240102,135400,216066390,7910,7910,7910,7910,10
20240102,135300,215987290,7910,7930,7930,7910,3000
20240102,135200,192245410,7940,7940,7940,7940,0
20240102,135100,192245410,7940,7940,7940,7940,0
20240102,135000,192245410,7940,7940,7940,7940,0
20240102,134900,192245410,7940,7940,7940,7940,0
20240102,134800,192245410,7940,7940,7940,7940,0
20240102,134700,192245410,7940,7940,7940,7940,0
20240102,134600,192245410,7940,7940,7940,7940,0
20240102,134500,192245410,7940,7940,7940,7940,0
20240102,134400,192245410,7940,7940,7940,7940,0
20240102,134300,192245410,7940,7940,7940,7940,77
20240102,134200,191634030,7930,7930,7930,7930,19
20240102,134100,191483360,7940,7940,7940,7940,0
20240102,134000,191483360,7940,7940,7940,7940,41
20240102,133900,191157820,7940,7940,7940,7940,0
20240102,133800,191157820,7940,7940,7940,7940,0
20240102,133700,191157820,7940,7940,7940,7940,0
20240102,133600,191157820,7940,7940,7940,7940,0
20240102,133500,191157820,7940,7940,7940,7940,99
20240102,133400,190371760,7940,7940,7940,7940,0
20240102,133300,190371760,7940,7940,7940,7940,0
20240102,133200,190371760,7940,7940,7940,7940,0
20240102,133100,190371760,7940,7940,7940,7940,225
20240102,133000,188585260,7940,7940,7940,7940,0
20240102,132900,188585260,7940,7940,7940,7940,0
20240102,132800,188585260,7940,7940,7940,7940,0
20240102,132700,188585260,7940,7940,7940,7940,0
20240102,132600,188585260,7940,7940,7940,7940,0
20240102,132500,188585260,7940,7940,7940,7940,19
20240102,132400,188434400,7940,7940,7940,7940,0
20240102,132300,188434400,7940,7940,7940,7940,0
20240102,132200,188434400,7940,7940,7940,7940,0
20240102,132100,188434400,7940,7940,7940,7940,0
20240102,132000,188434400,7940,7940,7940,7940,0
20240102,131900,188434400,7940,7940,7940,7940,0
20240102,131800,188434400,7940,7940,7940,7940,4
20240102,131700,188402640,7940,7940,7940,7940,100
20240102,131600,187608640,7940,7940,7940,7940,3
20240102,131500,187584820,7940,7940,7940,7940,0
20240102,131400,187584820,7940,7940,7940,7940,0
20240102,131300,187584820,7940,7940,7940,7940,0
20240102,131200,187584820,7940,7940,7940,7940,58
20240102,131100,187124300,7930,7930,7930,7930,0
20240102,131000,187124300,7930,7930,7930,7930,0
20240102,130900,187124300,7930,7930,7930,7930,0
20240102,130800,187124300,7930,7930,7930,7930,19
20240102,130700,186973630,7930,7930,7930,7930,0
20240102,130600,186973630,7930,7930,7930,7930,0
20240102,130500,186973630,7930,7930,7930,7930,0
20240102,130400,186973630,7930,7930,7930,7930,0
20240102,130300,186973630,7930,7930,7930,7930,0
20240102,130200,186973630,7930,7930,7930,7930,0
20240102,130100,186973630,7930,7930,7930,7930,0
20240102,130000,186973630,7930,7930,7930,7930,0
20240102,125900,186973630,7930,7930,7930,7930,0
20240102,125800,186973630,7930,7930,7930,7930,0
20240102,125700,186973630,7930,7930,7930,7930,0
20240102,125600,186973630,7930,7930,7930,7930,0
20240102,125500,186973630,7930,7930,7930,7930,0
20240102,125400,186973630,7930,7930,7930,7930,23
20240102,125300,186791240,7940,7940,7940,7940,18
20240102,125200,186648320,7940,7940,7940,7940,0
20240102,125100,186648320,7940,7940,7940,7930,177
20240102,125000,185243130,7940,7940,7940,7940,0
20240102,124900,185243130,7940,7940,7940,7940,0
20240102,124800,185243130,7940,7940,7940,7940,0
20240102,124700,185243130,7940,7940,7940,7940,0
20240102,124600,185243130,7940,7940,7940,7940,0
20240102,124500,185243130,7940,7940,7940,7940,0
20240102,124400,185243130,7940,7940,7940,7940,0
20240102,124300,185243130,7940,7940,7940,7940,0
20240102,124200,185243130,7940,7940,7940,7940,0
20240102,124100,185243130,7940,7940,7940,7940,0
20240102,124000,185243130,7940,7940,7940,7940,0
20240102,123900,185243130,7940,7940,7940,7940,0
20240102,123800,185243130,7940,7940,7940,7940,0
20240102,123700,185243130,7940,7940,7940,7940,0
20240102,123600,185243130,7940,7940,7940,7940,0
20240102,123500,185243130,7940,7940,7940,7940,2
20240102,123400,185227250,7940,7940,7940,7940,19
20240102,123300,185076390,7950,7950,7950,7950,0
20240102,123200,185076390,7950,7950,7950,7950,0
20240102,123100,185076390,7950,7950,7950,7950,5
20240102,123000,185036640,7950,7950,7950,7950,10
20240102,122900,184957140,7950,7950,7950,7950,0
20240102,122800,184957140,7950,7950,7950,7950,0
20240102,122700,184957140,7950,7950,7950,7950,0
20240102,122600,184957140,7950,7950,7950,7950,0
20240102,122500,184957140,7950,7950,7950,7950,0
20240102,122400,184957140,7950,7950,7950,7950,140
20240102,122300,183844140,7930,7930,7930,7930,0
20240102,122200,183844140,7930,7930,7930,7930,0
20240102,122100,183844140,7930,7930,7930,7930,0
20240102,122000,183844140,7930,7930,7930,7930,0
20240102,121900,183844140,7930,7930,7930,7930,0
20240102,121800,183844140,7930,7930,7930,7930,0
20240102,121700,183844140,7930,7930,7930,7930,20
20240102,121600,183685540,7950,7950,7950,7950,0
20240102,121500,183685540,7950,7950,7950,7950,0
20240102,121400,183685540,7950,7950,7950,7950,72
20240102,121300,183113140,7950,7950,7950,7950,72
20240102,121200,182540740,7950,7950,7950,7950,0
20240102,121100,182540740,7950,7950,7950,7950,0
20240102,121000,182540740,7950,7950,7950,7950,0
20240102,120900,182540740,7950,7950,7950,7950,0
20240102,120800,182540740,7950,7950,7950,7950,126
20240102,120700,181539040,7950,7950,7950,7950,0
20240102,120600,181539040,7950,7950,7950,7950,0
20240102,120500,181539040,7950,7950,7950,7950,0
20240102,120400,181539040,7950,7950,7950,7950,0
20240102,120300,181539040,7950,7950,7950,7950,0
20240102,120200,181539040,7950,7950,7950,7950,0
20240102,120100,181539040,7950,7950,7950,7950,0
20240102,120000,181539040,7950,7950,7950,7950,0
20240102,115900,181539040,7950,7950,7950,7950,0
20240102,115800,181539040,7950,7950,7950,7950,0
20240102,115700,181539040,7950,7950,7950,7950,0
20240102,115600,181539040,7950,7950,7950,7950,0
20240102,115500,181539040,7950,7950,7950,7950,0
20240102,115400,181539040,7950,7950,7950,7950,0
20240102,115300,181539040,7950,7950,7950,7950,0
20240102,115200,181539040,7950,7950,7950,7950,0
20240102,115100,181539040,7950,7950,7950,7950,0
20240102,115000,181539040,7950,7950,7950,7950,30
20240102,114900,181300540,7950,7950,7950,7950,0
20240102,114800,181300540,7950,7950,7950,7950,0
20240102,114700,181300540,7950,7950,7950,7950,0
20240102,114600,181300540,7950,7950,7950,7950,0
20240102,114500,181300540,7950,7950,7950,7950,0
20240102,114400,181300540,7950,7950,7950,7950,10
20240102,114300,181221040,7950,7950,7950,7950,0
20240102,114200,181221040,7950,7950,7950,7950,1
20240102,114100,181213090,7930,7930,7930,7930,0
20240102,114000,181213090,7930,7930,7930,7930,0
20240102,113900,181213090,7930,7930,7930,7930,0
20240102,113800,181213090,7930,7930,7930,7930,0
20240102,113700,181213090,7930,7930,7930,7930,0
20240102,113600,181213090,7930,7930,7930,7930,0
20240102,113500,181213090,7930,7930,7930,7930,0
20240102,113400,181213090,7930,7930,7930,7930,0
20240102,113300,181213090,7930,7930,7930,7930,0
20240102,113200,181213090,7930,7930,7930,7930,0
20240102,113100,181213090,7930,7930,7930,7930,0
20240102,113000,181213090,7930,7930,7930,7930,0
20240102,112900,181213090,7930,7930,7930,7930,1
20240102,112800,181205160,7920,7920,7920,7920,0
20240102,112700,181205160,7920,7920,7920,7920,0
20240102,112600,181205160,7920,7920,7920,7920,0
20240102,112500,181205160,7920,7920,7920,7920,0
20240102,112400,181205160,7920,7920,7920,7920,0
20240102,112300,181205160,7920,7920,7920,7920,0
20240102,112200,181205160,7920,7920,7920,7920,0
20240102,112100,181205160,7920,7920,7920,7920,0
20240102,112000,181205160,7920,7920,7920,7920,0
20240102,111900,181205160,7920,7920,7920,7920,0
20240102,111800,181205160,7920,7940,7940,7920,12
20240102,111700,181110020,7950,7950,7950,7950,1
20240102,111600,181102070,7940,7940,7940,7940,0
20240102,111500,181102070,7940,7940,7940,7940,55
20240102,111400,180665370,7940,7940,7940,7940,0
20240102,111300,180665370,7940,7940,7940,7940,0
20240102,111200,180665370,7940,7940,7940,7940,0
20240102,111100,180665370,7940,7940,7940,7940,0
20240102,111000,180665370,7940,7940,7940,7940,0
20240102,110900,180665370,7940,7940,7940,7940,0
20240102,110800,180665370,7940,7940,7940,7940,50
20240102,110700,180268370,7940,7940,7940,7940,1
20240102,110600,180260430,7910,7910,7910,7910,0
20240102,110500,180260430,7910,7910,7910,7910,200
20240102,110400,178678430,7910,7910,7910,7910,0
20240102,110300,178678430,7910,7910,7910,7910,0
20240102,110200,178678430,7910,7910,7910,7910,0
20240102,110100,178678430,7910,7910,7910,7910,500
20240102,110000,174723430,7910,7910,7910,7910,100
20240102,105900,173932430,7910,7910,7910,7910,0
20240102,105800,173932430,7910,7910,7910,7910,0
20240102,105700,173932430,7910,7940,7940,7910,23
20240102,105600,173750190,7940,7940,7940,7940,0
20240102,105500,173750190,7940,7940,7940,7940,0
20240102,105400,173750190,7940,7940,7940,7940,0
20240102,105300,173750190,7940,7940,7940,7940,0
20240102,105200,173750190,7940,7940,7940,7940,0
20240102,105100,173750190,7940,7940,7940,7940,1
20240102,105000,173742250,7920,7920,7920,7920,0
20240102,104900,173742250,7920,7920,7920,7920,0
20240102,104800,173742250,7920,7920,7920,7920,866
20240102,104700,166883530,7910,7910,7910,7910,15
20240102,104600,166764880,7920,7920,7920,7920,0
20240102,104500,166764880,7920,7920,7920,7920,60
20240102,104400,166289680,7920,7920,7920,7920,2
20240102,104300,166273840,7920,7920,7920,7920,0
20240102,104200,166273840,7920,7920,7920,7920,50
20240102,104100,165877840,7920,7910,7920,7910,8
20240102,104000,165814510,7920,7920,7920,7920,0
20240102,103900,165814510,7920,7920,7920,7920,0
20240102,103800,165814510,7920,7920,7920,7920,0
20240102,103700,165814510,7920,7910,7920,7910,105
20240102,103600,164983910,7910,7910,7910,7910,1
20240102,103500,164976000,7920,7920,7920,7920,7
20240102,103400,164920560,7920,7920,7920,7920,0
20240102,103300,164920560,7920,7920,7920,7920,1
20240102,103200,164912640,7920,7910,7920,7910,268
20240102,103100,162792230,7910,7910,7910,7910,0
20240102,103000,162792230,7910,7910,7910,7910,0
20240102,102900,162792230,7910,7910,7910,7910,0
20240102,102800,162792230,7910,7890,7920,7890,6
20240102,102700,162744840,7920,7920,7920,7920,0
20240102,102600,162744840,7920,7920,7920,7920,0
20240102,102500,162744840,7920,7920,7920,7920,1
20240102,102400,162736920,7890,7890,7890,7890,22
20240102,102300,162563340,7920,7920,7920,7920,0
20240102,102200,162563340,7920,7920,7920,7920,0
20240102,102100,162563340,7920,7920,7920,7920,2
20240102,102000,162547500,7920,7920,7920,7920,1
20240102,101900,162539580,7880,7880,7880,7880,3500
20240102,101800,134959580,7880,7900,7900,7880,6385
20240102,101700,84553120,7900,7900,7900,7900,238
20240102,101600,82672920,7900,7900,7900,7900,0
20240102,101500,82672920,7900,7930,7930,7900,311
20240102,101400,80206780,7880,7880,7880,7880,0
20240102,101300,80206780,7880,7880,7880,7880,2914
20240102,101200,57244460,7930,7930,7930,7930,0
20240102,101100,57244460,7930,7930,7930,7930,0
20240102,101000,57244460,7930,7890,7930,7890,2230
20240102,100900,39649720,7930,7930,7930,7930,0
20240102,100800,39649720,7930,7890,7930,7890,263
20240102,100700,37574610,7930,7890,7930,7890,46
20240102,100600,37210190,7930,7930,7930,7930,32
20240102,100500,36956430,7890,7920,7920,7890,29
20240102,100400,36727020,7920,7920,7920,7890,1652
20240102,100300,23655930,7920,7920,7920,7920,143
20240102,100200,22523370,7920,7910,7920,7910,81
20240102,100100,21882650,7890,7890,7890,7890,1
20240102,100000,21874760,7890,7920,7920,7890,2762