KissMeData/199820/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203700,110979230,9910,9910,9910,9910,341
20240109,203600,110979230,9910,9910,9910,9910,0
20240109,203500,110979230,9910,9910,9910,9910,0
20240109,203400,110979230,9910,9910,9910,9910,0
20240109,203300,110979230,9910,9910,9910,9910,0
20240109,203200,110979230,9910,9910,9910,9910,0
20240109,203100,110979230,9910,9910,9910,9910,0
20240109,203000,110979230,9910,9910,9910,9910,0
20240109,202900,110979230,9910,9910,9910,9910,0
20240109,202800,110979230,9910,9910,9910,9910,0
20240109,202700,110979230,9910,9910,9910,9910,0
20240109,202600,110979230,9910,9910,9910,9910,0
20240109,202500,110979230,9910,9910,9910,9910,0
20240109,202400,110979230,9910,9910,9910,9910,0
20240109,202300,110979230,9910,9910,9910,9910,0
20240109,202200,110979230,9910,9910,9910,9910,0
20240109,202100,110979230,9910,9910,9910,9910,0
20240109,202000,110979230,9910,9910,9910,9910,0
20240109,201900,110979230,9910,9910,9910,9910,0
20240109,201800,110979230,9910,9910,9910,9910,0
20240109,201700,110979230,9910,9910,9910,9910,0
20240109,201600,110979230,9910,9910,9910,9910,0
20240109,201500,110979230,9910,9910,9910,9910,0
20240109,201400,110979230,9910,9910,9910,9910,0
20240109,201300,110979230,9910,9910,9910,9910,0
20240109,201200,110979230,9910,9910,9910,9910,0
20240109,201100,110979230,9910,9910,9910,9910,0
20240109,201000,110979230,9910,9910,9910,9910,0
20240109,200900,110979230,9910,9910,9910,9910,0
20240109,200800,110979230,9910,9910,9910,9910,0
20240109,200700,110979230,9910,9910,9910,9910,341
20240109,200600,110979230,9910,9910,9910,9910,0
20240109,200500,110979230,9910,9910,9910,9910,0
20240109,200400,110979230,9910,9910,9910,9910,0
20240109,200300,110979230,9910,9910,9910,9910,0
20240109,200200,110979230,9910,9910,9910,9910,0
20240109,200100,110979230,9910,9910,9910,9910,0
20240109,200000,110979230,9910,9910,9910,9910,0
20240109,195900,110979230,9910,9910,9910,9910,0
20240109,195800,110979230,9910,9910,9910,9910,0
20240109,195700,110979230,9910,9910,9910,9910,0
20240109,195600,110979230,9910,9910,9910,9910,0
20240109,195500,110979230,9910,9910,9910,9910,0
20240109,195400,110979230,9910,9910,9910,9910,0
20240109,195300,110979230,9910,9910,9910,9910,0
20240109,195200,110979230,9910,9910,9910,9910,0
20240109,195100,110979230,9910,9910,9910,9910,0
20240109,195000,110979230,9910,9910,9910,9910,0
20240109,194900,110979230,9910,9910,9910,9910,0
20240109,194800,110979230,9910,9910,9910,9910,0
20240109,194700,110979230,9910,9910,9910,9910,0
20240109,194600,110979230,9910,9910,9910,9910,0
20240109,194500,110979230,9910,9910,9910,9910,0
20240109,194400,110979230,9910,9910,9910,9910,0
20240109,194300,110979230,9910,9910,9910,9910,0
20240109,194200,110979230,9910,9910,9910,9910,0
20240109,194100,110979230,9910,9910,9910,9910,0
20240109,194000,110979230,9910,9910,9910,9910,0
20240109,193900,110979230,9910,9910,9910,9910,0
20240109,193800,110979230,9910,9910,9910,9910,0
20240109,193700,110979230,9910,9910,9910,9910,341
20240109,193600,110979230,9910,9910,9910,9910,0
20240109,193500,110979230,9910,9910,9910,9910,0
20240109,193400,110979230,9910,9910,9910,9910,0
20240109,193300,110979230,9910,9910,9910,9910,0
20240109,193200,110979230,9910,9910,9910,9910,0
20240109,193100,110979230,9910,9910,9910,9910,0
20240109,193000,110979230,9910,9910,9910,9910,0
20240109,192900,110979230,9910,9910,9910,9910,0
20240109,192800,110979230,9910,9910,9910,9910,0
20240109,192700,110979230,9910,9910,9910,9910,0
20240109,192600,110979230,9910,9910,9910,9910,0
20240109,192500,110979230,9910,9910,9910,9910,0
20240109,192400,110979230,9910,9910,9910,9910,0
20240109,192300,110979230,9910,9910,9910,9910,0
20240109,192200,110979230,9910,9910,9910,9910,0
20240109,192100,110979230,9910,9910,9910,9910,0
20240109,192000,110979230,9910,9910,9910,9910,0
20240109,191900,110979230,9910,9910,9910,9910,0
20240109,191800,110979230,9910,9910,9910,9910,0
20240109,191700,110979230,9910,9910,9910,9910,0
20240109,191600,110979230,9910,9910,9910,9910,0
20240109,191500,110979230,9910,9910,9910,9910,0
20240109,191400,110979230,9910,9910,9910,9910,0
20240109,191300,110979230,9910,9910,9910,9910,0
20240109,191200,110979230,9910,9910,9910,9910,0
20240109,191100,110979230,9910,9910,9910,9910,0
20240109,191000,110979230,9910,9910,9910,9910,0
20240109,190900,110979230,9910,9910,9910,9910,0
20240109,190800,110979230,9910,9910,9910,9910,0
20240109,190700,110979230,9910,9910,9910,9910,341
20240109,190600,110979230,9910,9910,9910,9910,0
20240109,190500,110979230,9910,9910,9910,9910,0
20240109,190400,110979230,9910,9910,9910,9910,0
20240109,190300,110979230,9910,9910,9910,9910,0
20240109,190200,110979230,9910,9910,9910,9910,0
20240109,190100,110979230,9910,9910,9910,9910,0
20240109,190000,110979230,9910,9910,9910,9910,0
20240109,185900,110979230,9910,9910,9910,9910,0
20240109,185800,110979230,9910,9910,9910,9910,0
20240109,185700,110979230,9910,9910,9910,9910,0
20240109,185600,110979230,9910,9910,9910,9910,0
20240109,185500,110979230,9910,9910,9910,9910,0
20240109,185400,110979230,9910,9910,9910,9910,0
20240109,185300,110979230,9910,9910,9910,9910,0
20240109,185200,110979230,9910,9910,9910,9910,0
20240109,185100,110979230,9910,9910,9910,9910,0
20240109,185000,110979230,9910,9910,9910,9910,0
20240109,184900,110979230,9910,9910,9910,9910,0
20240109,184800,110979230,9910,9910,9910,9910,0
20240109,184700,110979230,9910,9910,9910,9910,0
20240109,184600,110979230,9910,9910,9910,9910,0
20240109,184500,110979230,9910,9910,9910,9910,0
20240109,184400,110979230,9910,9910,9910,9910,0
20240109,184300,110979230,9910,9910,9910,9910,0
20240109,184200,110979230,9910,9910,9910,9910,0
20240109,184100,110979230,9910,9910,9910,9910,0
20240109,184000,110979230,9910,9910,9910,9910,0
20240109,183900,110979230,9910,9910,9910,9910,0
20240109,183800,110979230,9910,9910,9910,9910,0
20240109,183700,110979230,9910,9910,9910,9910,341
20240109,183600,110979230,9910,9910,9910,9910,0
20240109,183500,110979230,9910,9910,9910,9910,0
20240109,183400,110979230,9910,9910,9910,9910,0
20240109,183300,110979230,9910,9910,9910,9910,0
20240109,183200,110979230,9910,9910,9910,9910,0
20240109,183100,110979230,9910,9910,9910,9910,0
20240109,183000,110979230,9910,9910,9910,9910,0
20240109,182900,110979230,9910,9910,9910,9910,0
20240109,182800,110979230,9910,9910,9910,9910,0
20240109,182700,110979230,9910,9910,9910,9910,0
20240109,182600,110979230,9910,9910,9910,9910,0
20240109,182500,110979230,9910,9910,9910,9910,0
20240109,182400,110979230,9910,9910,9910,9910,0
20240109,182300,110979230,9910,9910,9910,9910,0
20240109,182200,110979230,9910,9910,9910,9910,0
20240109,182100,110979230,9910,9910,9910,9910,0
20240109,182000,110979230,9910,9910,9910,9910,0
20240109,181900,110979230,9910,9910,9910,9910,0
20240109,181800,110979230,9910,9910,9910,9910,0
20240109,181700,110979230,9910,9910,9910,9910,0
20240109,181600,110979230,9910,9910,9910,9910,0
20240109,181500,110979230,9910,9910,9910,9910,0
20240109,181400,110979230,9910,9910,9910,9910,0
20240109,181300,110979230,9910,9910,9910,9910,0
20240109,181200,110979230,9910,9910,9910,9910,0
20240109,181100,110979230,9910,9910,9910,9910,0
20240109,181000,110979230,9910,9910,9910,9910,0
20240109,180900,110979230,9910,9910,9910,9910,0
20240109,180800,110979230,9910,9910,9910,9910,0
20240109,180700,110979230,9910,9910,9910,9910,341
20240109,180600,110979230,9910,9910,9910,9910,0
20240109,180500,110979230,9910,9910,9910,9910,0
20240109,180400,110979230,9910,9910,9910,9910,0
20240109,180300,110979230,9910,9910,9910,9910,0
20240109,180200,110979230,9910,9910,9910,9910,0
20240109,180100,110979230,9910,9910,9910,9910,0
20240109,180000,110979230,9910,9910,9910,9910,0
20240109,175900,110979230,9910,9910,9910,9910,0
20240109,175800,110979230,9910,9910,9910,9910,0
20240109,175700,110979230,9910,9910,9910,9910,0
20240109,175600,110979230,9910,9910,9910,9910,0
20240109,175500,110979230,9910,9910,9910,9910,0
20240109,175400,110979230,9910,9910,9910,9910,0
20240109,175300,110979230,9910,9910,9910,9910,0
20240109,175200,110979230,9910,9910,9910,9910,0
20240109,175100,110979230,9910,9910,9910,9910,0
20240109,175000,110979230,9910,9910,9910,9910,0
20240109,174900,110979230,9910,9910,9910,9910,0
20240109,174800,110979230,9910,9910,9910,9910,0
20240109,174700,110979230,9910,9910,9910,9910,0
20240109,174600,110979230,9910,9910,9910,9910,0
20240109,174500,110979230,9910,9910,9910,9910,0
20240109,174400,110979230,9910,9910,9910,9910,0
20240109,174300,110979230,9910,9910,9910,9910,0
20240109,174200,110979230,9910,9910,9910,9910,0
20240109,174100,110979230,9910,9910,9910,9910,0
20240109,174000,110979230,9910,9910,9910,9910,0
20240109,173900,110979230,9910,9910,9910,9910,0
20240109,173800,110979230,9910,9910,9910,9910,0
20240109,173700,110979230,9910,9910,9910,9910,341
20240109,173600,110979230,9910,9910,9910,9910,0
20240109,173500,110979230,9910,9910,9910,9910,0
20240109,173400,110979230,9910,9910,9910,9910,0
20240109,173300,110979230,9910,9910,9910,9910,0
20240109,173200,110979230,9910,9910,9910,9910,0
20240109,173100,110979230,9910,9910,9910,9910,0
20240109,173000,110979230,9910,9910,9910,9910,0
20240109,172900,110979230,9910,9910,9910,9910,0
20240109,172800,110979230,9910,9910,9910,9910,0
20240109,172700,110979230,9910,9910,9910,9910,0
20240109,172600,110979230,9910,9910,9910,9910,0
20240109,172500,110979230,9910,9910,9910,9910,0
20240109,172400,110979230,9910,9910,9910,9910,0
20240109,172300,110979230,9910,9910,9910,9910,0
20240109,172200,110979230,9910,9910,9910,9910,0
20240109,172100,110979230,9910,9910,9910,9910,0
20240109,172000,110979230,9910,9910,9910,9910,0
20240109,171900,110979230,9910,9910,9910,9910,0
20240109,171800,110979230,9910,9910,9910,9910,0
20240109,171700,110979230,9910,9910,9910,9910,0
20240109,171600,110979230,9910,9910,9910,9910,0
20240109,171500,110979230,9910,9910,9910,9910,0
20240109,171400,110979230,9910,9910,9910,9910,0
20240109,171300,110979230,9910,9910,9910,9910,0
20240109,171200,110979230,9910,9910,9910,9910,0
20240109,171100,110979230,9910,9910,9910,9910,0
20240109,171000,110979230,9910,9910,9910,9910,0
20240109,170900,110979230,9910,9910,9910,9910,0
20240109,170800,110979230,9910,9910,9910,9910,0
20240109,170700,110979230,9910,9910,9910,9910,341
20240109,170600,110979230,9910,9910,9910,9910,0
20240109,170500,110979230,9910,9910,9910,9910,0
20240109,170400,110979230,9910,9910,9910,9910,0
20240109,170300,110979230,9910,9910,9910,9910,0
20240109,170200,110979230,9910,9910,9910,9910,0
20240109,170100,110979230,9910,9910,9910,9910,0
20240109,170000,110979230,9910,9910,9910,9910,0
20240109,165900,110979230,9910,9910,9910,9910,0
20240109,165800,110979230,9910,9910,9910,9910,0
20240109,165700,110979230,9910,9910,9910,9910,0
20240109,165600,110979230,9910,9910,9910,9910,0
20240109,165500,110979230,9910,9910,9910,9910,0
20240109,165400,110979230,9910,9910,9910,9910,0
20240109,165300,110979230,9910,9910,9910,9910,0
20240109,165200,110979230,9910,9910,9910,9910,0
20240109,165100,110979230,9910,9910,9910,9910,0
20240109,165000,110979230,9910,9910,9910,9910,0
20240109,164900,110979230,9910,9910,9910,9910,0
20240109,164800,110979230,9910,9910,9910,9910,0
20240109,164700,110979230,9910,9910,9910,9910,0
20240109,164600,110979230,9910,9910,9910,9910,0
20240109,164500,110979230,9910,9910,9910,9910,0
20240109,164400,110979230,9910,9910,9910,9910,0
20240109,164300,110979230,9910,9910,9910,9910,0
20240109,164200,110979230,9910,9910,9910,9910,0
20240109,164100,110979230,9910,9910,9910,9910,0
20240109,164000,110979230,9910,9910,9910,9910,0
20240109,163900,110979230,9910,9910,9910,9910,0
20240109,163800,110979230,9910,9910,9910,9910,0
20240109,163700,110979230,9910,9910,9910,9910,341
20240109,163600,110979230,9910,9910,9910,9910,0
20240109,163500,110979230,9910,9910,9910,9910,0
20240109,163400,110979230,9910,9910,9910,9910,0
20240109,163300,110979230,9910,9910,9910,9910,0
20240109,163200,110979230,9910,9910,9910,9910,0
20240109,163100,110979230,9910,9910,9910,9910,0
20240109,163000,110979230,9910,9910,9910,9910,0
20240109,162900,110979230,9910,9910,9910,9910,0
20240109,162800,110979230,9910,9910,9910,9910,0
20240109,162700,110979230,9910,9910,9910,9910,0
20240109,162600,110979230,9910,9910,9910,9910,0
20240109,162500,110979230,9910,9910,9910,9910,0
20240109,162400,110979230,9910,9910,9910,9910,0
20240109,162300,110979230,9910,9910,9910,9910,0
20240109,162200,110979230,9910,9910,9910,9910,0
20240109,162100,110979230,9910,9910,9910,9910,0
20240109,162000,110979230,9910,9910,9910,9910,0
20240109,161900,110979230,9910,9910,9910,9910,0
20240109,161800,110979230,9910,9910,9910,9910,0
20240109,161700,110979230,9910,9910,9910,9910,0
20240109,161600,110979230,9910,9910,9910,9910,0
20240109,161500,110979230,9910,9910,9910,9910,0
20240109,161400,110979230,9910,9910,9910,9910,0
20240109,161300,110979230,9910,9910,9910,9910,0
20240109,161200,110979230,9910,9910,9910,9910,0
20240109,161100,110979230,9910,9910,9910,9910,0
20240109,161000,110979230,9910,9910,9910,9910,0
20240109,160900,110979230,9910,9910,9910,9910,0
20240109,160800,110979230,9910,9910,9910,9910,0
20240109,160700,110979230,9910,9910,9910,9910,341
20240109,160600,110979230,9910,9910,9910,9910,0
20240109,160500,110979230,9910,9910,9910,9910,0
20240109,160400,110979230,9910,9910,9910,9910,0
20240109,160300,110979230,9910,9910,9910,9910,0
20240109,160200,110979230,9910,9910,9910,9910,0
20240109,160100,110979230,9910,9910,9910,9910,0
20240109,160000,110979230,9910,9910,9910,9910,0
20240109,155900,110979230,9910,9910,9910,9910,0
20240109,155800,110979230,9910,9910,9910,9910,0
20240109,155700,110979230,9910,9910,9910,9910,0
20240109,155600,110979230,9910,9910,9910,9910,0
20240109,155500,110979230,9910,9910,9910,9910,0
20240109,155400,110979230,9910,9910,9910,9910,0
20240109,155300,110979230,9910,9910,9910,9910,0
20240109,155200,110979230,9910,9910,9910,9910,0
20240109,155100,110979230,9910,9910,9910,9910,0
20240109,155000,110979230,9910,9910,9910,9910,0
20240109,154900,110979230,9910,9910,9910,9910,0
20240109,154800,110979230,9910,9910,9910,9910,0
20240109,154700,110979230,9910,9910,9910,9910,0
20240109,154600,110979230,9910,9910,9910,9910,0
20240109,154500,110979230,9910,9910,9910,9910,0
20240109,154400,110979230,9910,9910,9910,9910,0
20240109,154300,110979230,9910,9910,9910,9910,0
20240109,154200,110979230,9910,9910,9910,9910,0
20240109,154100,110979230,9910,9910,9910,9910,0
20240109,154000,110979230,9910,9910,9910,9910,0
20240109,153900,110979230,9910,9910,9910,9910,0
20240109,153800,110979230,9910,9910,9910,9910,0
20240109,153700,110979230,9910,9910,9910,9910,341
20240109,153600,110979230,9910,9910,9910,9910,0
20240109,153500,110979230,9910,9910,9910,9910,0
20240109,153400,110979230,9910,9910,9910,9910,0
20240109,153300,110979230,9910,9910,9910,9910,0
20240109,153200,110979230,9910,9910,9910,9910,0
20240109,153100,110979230,9910,9910,9910,9910,0
20240109,153000,110979230,9910,9910,9910,9910,341
20240109,152900,107599920,9900,9900,9900,9900,0
20240109,152800,107599920,9900,9900,9900,9900,0
20240109,152700,107599920,9900,9900,9900,9900,0
20240109,152600,107599920,9900,9900,9900,9900,0
20240109,152500,107599920,9900,9900,9900,9900,0
20240109,152400,107599920,9900,9900,9900,9900,0
20240109,152300,107599920,9900,9900,9900,9900,0
20240109,152200,107599920,9900,9900,9900,9900,0
20240109,152100,107599920,9900,9900,9900,9900,0
20240109,152000,107599920,9900,9900,9900,9900,0
20240109,151900,107599920,9900,9900,9900,9900,0
20240109,151800,107599920,9900,9900,9900,9900,5
20240109,151700,107550420,9900,9900,9900,9900,0
20240109,151600,107550420,9900,9900,9900,9900,3
20240109,151500,107520720,9900,9900,9900,9900,0
20240109,151400,107520720,9900,9900,9900,9900,0
20240109,151300,107520720,9900,9900,9900,9900,0
20240109,151200,107520720,9900,9900,9900,9900,0
20240109,151100,107520720,9900,9900,9900,9900,0
20240109,151000,107520720,9900,9900,9900,9900,13
20240109,150900,107392020,9910,9910,9910,9910,0
20240109,150800,107392020,9910,9910,9910,9910,0
20240109,150700,107392020,9910,9910,9910,9910,0
20240109,150600,107392020,9910,9910,9910,9910,0
20240109,150500,107392020,9910,9910,9910,9910,0
20240109,150400,107392020,9910,9910,9910,9910,10
20240109,150300,107292920,9910,9910,9910,9910,0
20240109,150200,107292920,9910,9910,9910,9910,10
20240109,150100,107193820,9910,9900,9910,9900,120
20240109,150000,106005720,9900,9900,9900,9900,13
20240109,145900,105877020,9900,9900,9900,9900,0
20240109,145800,105877020,9900,9900,9900,9900,5
20240109,145700,105827520,9900,9900,9900,9900,0
20240109,145600,105827520,9900,9900,9900,9900,0
20240109,145500,105827520,9900,9910,9910,9900,64
20240109,145400,105193780,9910,9910,9910,9910,504
20240109,145300,100199140,9910,9910,9910,9910,0
20240109,145200,100199140,9910,9910,9910,9910,30
20240109,145100,99901840,9900,9900,9900,9900,0
20240109,145000,99901840,9900,9900,9900,9900,53
20240109,144900,99377140,9900,9900,9900,9900,56
20240109,144800,98822740,9900,9900,9900,9900,60
20240109,144700,98228740,9900,9900,9900,9900,0
20240109,144600,98228740,9900,9900,9900,9900,0
20240109,144500,98228740,9900,9900,9900,9900,0
20240109,144400,98228740,9900,9900,9900,9900,1
20240109,144300,98218840,9900,9900,9900,9900,100
20240109,144200,97228840,9910,9910,9910,9910,0
20240109,144100,97228840,9910,9910,9910,9910,0
20240109,144000,97228840,9910,9910,9910,9910,0
20240109,143900,97228840,9910,9910,9910,9910,0
20240109,143800,97228840,9910,9910,9910,9910,0
20240109,143700,97228840,9910,9910,9910,9910,0
20240109,143600,97228840,9910,9910,9910,9910,400
20240109,143500,93264840,9900,9900,9900,9900,0
20240109,143400,93264840,9900,9900,9900,9900,0
20240109,143300,93264840,9900,9900,9900,9900,0
20240109,143200,93264840,9900,9900,9900,9900,16
20240109,143100,93106440,9900,9900,9900,9900,0
20240109,143000,93106440,9900,9900,9900,9900,0
20240109,142900,93106440,9900,9900,9900,9900,0
20240109,142800,93106440,9900,9900,9900,9900,0
20240109,142700,93106440,9900,9900,9900,9900,0
20240109,142600,93106440,9900,9900,9900,9900,29
20240109,142500,92819340,9910,9910,9910,9910,0
20240109,142400,92819340,9910,9910,9910,9910,0
20240109,142300,92819340,9910,9910,9910,9910,0
20240109,142200,92819340,9910,9910,9910,9910,0
20240109,142100,92819340,9910,9910,9910,9910,0
20240109,142000,92819340,9910,9910,9910,9910,0
20240109,141900,92819340,9910,9910,9910,9910,0
20240109,141800,92819340,9910,9910,9910,9910,0
20240109,141700,92819340,9910,9910,9910,9910,0
20240109,141600,92819340,9910,9910,9910,9910,0
20240109,141500,92819340,9910,9910,9910,9910,30
20240109,141400,92522040,9900,9900,9900,9880,253
20240109,141300,90018000,9900,9900,9900,9900,10
20240109,141200,89919000,9890,9890,9890,9890,0
20240109,141100,89919000,9890,9890,9890,9890,0
20240109,141000,89919000,9890,9890,9890,9890,0
20240109,140900,89919000,9890,9890,9890,9890,0
20240109,140800,89919000,9890,9890,9890,9890,0
20240109,140700,89919000,9890,9890,9890,9890,0
20240109,140600,89919000,9890,9890,9890,9890,0
20240109,140500,89919000,9890,9890,9890,9890,0
20240109,140400,89919000,9890,9890,9890,9890,0
20240109,140300,89919000,9890,9890,9890,9890,0
20240109,140200,89919000,9890,9890,9890,9890,0
20240109,140100,89919000,9890,9890,9890,9890,0
20240109,140000,89919000,9890,9890,9890,9890,1
20240109,135900,89909110,9900,9900,9900,9900,3
20240109,135800,89879410,9900,9900,9900,9900,0
20240109,135700,89879410,9900,9900,9900,9900,0
20240109,135600,89879410,9900,9900,9900,9900,0
20240109,135500,89879410,9900,9900,9900,9900,0
20240109,135400,89879410,9900,9900,9900,9900,0
20240109,135300,89879410,9900,9900,9900,9900,0
20240109,135200,89879410,9900,9900,9900,9900,0
20240109,135100,89879410,9900,9900,9900,9900,101
20240109,135000,88879510,9890,9890,9890,9890,0
20240109,134900,88879510,9890,9890,9890,9890,58
20240109,134800,88305890,9890,9890,9890,9890,0
20240109,134700,88305890,9890,9890,9890,9890,1
20240109,134600,88296000,9880,9880,9880,9880,0
20240109,134500,88296000,9880,9880,9880,9880,0
20240109,134400,88296000,9880,9880,9880,9880,2
20240109,134300,88276240,9880,9880,9880,9880,0
20240109,134200,88276240,9880,9880,9880,9880,100
20240109,134100,87288240,9880,9880,9880,9880,0
20240109,134000,87288240,9880,9880,9880,9880,0
20240109,133900,87288240,9880,9880,9880,9880,0
20240109,133800,87288240,9880,9880,9880,9880,1
20240109,133700,87278360,9870,9870,9870,9870,17
20240109,133600,87110570,9890,9890,9890,9890,0
20240109,133500,87110570,9890,9890,9890,9890,0
20240109,133400,87110570,9890,9890,9890,9890,0
20240109,133300,87110570,9890,9890,9890,9890,0
20240109,133200,87110570,9890,9890,9890,9890,0
20240109,133100,87110570,9890,9890,9890,9890,6
20240109,133000,87051230,9900,9900,9900,9900,0
20240109,132900,87051230,9900,9900,9900,9900,0
20240109,132800,87051230,9900,9900,9900,9900,0
20240109,132700,87051230,9900,9900,9900,9900,0
20240109,132600,87051230,9900,9900,9900,9900,0
20240109,132500,87051230,9900,9900,9900,9900,1
20240109,132400,87041330,9900,9900,9900,9900,0
20240109,132300,87041330,9900,9900,9900,9900,1
20240109,132200,87031430,9880,9880,9880,9880,42
20240109,132100,86616470,9880,9880,9880,9880,38
20240109,132000,86241030,9900,9900,9900,9900,0
20240109,131900,86241030,9900,9900,9900,9900,0
20240109,131800,86241030,9900,9900,9900,9900,0
20240109,131700,86241030,9900,9900,9900,9900,0
20240109,131600,86241030,9900,9900,9900,9900,23
20240109,131500,86013330,9910,9910,9910,9910,0
20240109,131400,86013330,9910,9910,9910,9910,0
20240109,131300,86013330,9910,9910,9910,9910,0
20240109,131200,86013330,9910,9880,9910,9880,62
20240109,131100,85400680,9890,9890,9890,9890,0
20240109,131000,85400680,9890,9890,9890,9890,0
20240109,130900,85400680,9890,9900,9900,9890,55
20240109,130800,84856470,9910,9910,9910,9910,1
20240109,130700,84846560,9910,9910,9910,9910,0
20240109,130600,84846560,9910,9910,9910,9910,1
20240109,130500,84836650,9910,9910,9910,9910,11
20240109,130400,84727640,9900,9900,9900,9900,0
20240109,130300,84727640,9900,9900,9900,9900,0
20240109,130200,84727640,9900,9900,9900,9900,0
20240109,130100,84727640,9900,9900,9900,9900,0
20240109,130000,84727640,9900,9900,9900,9900,2
20240109,125900,84707840,9900,9900,9900,9900,22
20240109,125800,84490040,9900,9900,9900,9900,27
20240109,125700,84222740,9910,9910,9910,9910,0
20240109,125600,84222740,9910,9910,9910,9910,3
20240109,125500,84193010,9910,9910,9910,9910,0
20240109,125400,84193010,9910,9910,9910,9910,0
20240109,125300,84193010,9910,9910,9910,9910,0
20240109,125200,84193010,9910,9910,9910,9910,0
20240109,125100,84193010,9910,9910,9910,9910,0
20240109,125000,84193010,9910,9910,9910,9910,0
20240109,124900,84193010,9910,9910,9910,9910,0
20240109,124800,84193010,9910,9910,9910,9910,0
20240109,124700,84193010,9910,9910,9910,9910,0
20240109,124600,84193010,9910,9910,9910,9910,102
20240109,124500,83182190,9910,9910,9910,9910,0
20240109,124400,83182190,9910,9910,9910,9910,0
20240109,124300,83182190,9910,9910,9910,9910,0
20240109,124200,83182190,9910,9910,9910,9910,6
20240109,124100,83122730,9900,9900,9900,9900,0
20240109,124000,83122730,9900,9900,9900,9900,150
20240109,123900,81637730,9900,9900,9900,9900,0
20240109,123800,81637730,9900,9900,9900,9900,0
20240109,123700,81637730,9900,9900,9900,9900,0
20240109,123600,81637730,9900,9900,9900,9900,0
20240109,123500,81637730,9900,9900,9900,9900,0
20240109,123400,81637730,9900,9900,9900,9900,0
20240109,123300,81637730,9900,9900,9900,9900,0
20240109,123200,81637730,9900,9900,9900,9900,0
20240109,123100,81637730,9900,9900,9900,9900,0
20240109,123000,81637730,9900,9900,9900,9900,0
20240109,122900,81637730,9900,9910,9910,9900,32
20240109,122800,81320650,9920,9920,9920,9920,60
20240109,122700,80725450,9920,9920,9920,9920,0
20240109,122600,80725450,9920,9920,9920,9920,0
20240109,122500,80725450,9920,9920,9920,9920,0
20240109,122400,80725450,9920,9920,9920,9920,0
20240109,122300,80725450,9920,9920,9920,9920,0
20240109,122200,80725450,9920,9920,9920,9920,0
20240109,122100,80725450,9920,9920,9920,9920,0
20240109,122000,80725450,9920,9920,9920,9920,0
20240109,121900,80725450,9920,9920,9920,9920,0
20240109,121800,80725450,9920,9920,9920,9920,0
20240109,121700,80725450,9920,9920,9920,9920,0
20240109,121600,80725450,9920,9920,9920,9920,0
20240109,121500,80725450,9920,9920,9920,9920,0
20240109,121400,80725450,9920,9920,9920,9920,100
20240109,121300,79733450,9910,9910,9910,9910,0
20240109,121200,79733450,9910,9910,9910,9910,100
20240109,121100,78742450,9910,9910,9910,9910,0
20240109,121000,78742450,9910,9910,9910,9910,1
20240109,120900,78732540,9910,9910,9910,9910,15
20240109,120800,78583890,9910,9910,9910,9910,0
20240109,120700,78583890,9910,9910,9910,9910,0
20240109,120600,78583890,9910,9910,9910,9910,0
20240109,120500,78583890,9910,9910,9910,9910,0
20240109,120400,78583890,9910,9910,9910,9910,85
20240109,120300,77741540,9910,9910,9910,9910,0
20240109,120200,77741540,9910,9910,9910,9910,0
20240109,120100,77741540,9910,9910,9910,9910,0
20240109,120000,77741540,9910,9910,9910,9910,0
20240109,115900,77741540,9910,9910,9910,9910,0
20240109,115800,77741540,9910,9910,9910,9910,0
20240109,115700,77741540,9910,9910,9910,9910,27
20240109,115600,77473970,9910,9910,9910,9910,0
20240109,115500,77473970,9910,9910,9910,9910,0
20240109,115400,77473970,9910,9910,9910,9910,0
20240109,115300,77473970,9910,9910,9910,9910,0
20240109,115200,77473970,9910,9910,9910,9910,0
20240109,115100,77473970,9910,9910,9910,9910,111
20240109,115000,76373960,9910,9910,9910,9910,0
20240109,114900,76373960,9910,9910,9910,9910,0
20240109,114800,76373960,9910,9910,9910,9910,0
20240109,114700,76373960,9910,9910,9910,9910,1
20240109,114600,76364050,9910,9910,9910,9910,1
20240109,114500,76354140,9920,9920,9920,9920,0
20240109,114400,76354140,9920,9920,9920,9920,0
20240109,114300,76354140,9920,9920,9920,9920,16
20240109,114200,76195420,9920,9920,9920,9920,0
20240109,114100,76195420,9920,9920,9920,9920,0
20240109,114000,76195420,9920,9920,9920,9920,0
20240109,113900,76195420,9920,9920,9920,9920,0
20240109,113800,76195420,9920,9920,9920,9920,0
20240109,113700,76195420,9920,9920,9920,9920,0
20240109,113600,76195420,9920,9920,9920,9920,56
20240109,113500,75639900,9930,9930,9930,9930,0
20240109,113400,75639900,9930,9930,9930,9930,1
20240109,113300,75629970,9930,9930,9930,9930,4
20240109,113200,75590250,9930,9930,9930,9930,0
20240109,113100,75590250,9930,9930,9930,9930,0
20240109,113000,75590250,9930,9930,9930,9930,0
20240109,112900,75590250,9930,9930,9930,9930,144
20240109,112800,74160330,9920,9920,9920,9920,67
20240109,112700,73495690,9910,9910,9910,9910,50
20240109,112600,73000190,9920,9920,9920,9920,23
20240109,112500,72772030,9930,9930,9930,9930,0
20240109,112400,72772030,9930,9930,9930,9930,20
20240109,112300,72573430,9930,9930,9930,9930,0
20240109,112200,72573430,9930,9930,9930,9930,0
20240109,112100,72573430,9930,9930,9930,9930,0
20240109,112000,72573430,9930,9930,9930,9930,7
20240109,111900,72503920,9930,9930,9930,9930,1
20240109,111800,72493990,9920,9920,9920,9920,201
20240109,111700,70500070,9920,9920,9920,9920,1
20240109,111600,70490150,9920,9920,9920,9920,2
20240109,111500,70470310,9920,9920,9920,9920,3
20240109,111400,70440550,9920,9920,9920,9920,0
20240109,111300,70440550,9920,9920,9920,9920,125
20240109,111200,69200550,9920,9920,9920,9920,0
20240109,111100,69200550,9920,9920,9920,9920,0
20240109,111000,69200550,9920,9890,9920,9890,812
20240109,110900,61167750,9890,9890,9890,9890,40
20240109,110800,60772150,9890,9890,9890,9890,0
20240109,110700,60772150,9890,9890,9890,9890,0
20240109,110600,60772150,9890,9890,9890,9890,10
20240109,110500,60673250,9890,9890,9890,9890,2
20240109,110400,60653470,9880,9880,9880,9880,0
20240109,110300,60653470,9880,9880,9880,9880,0
20240109,110200,60653470,9880,9880,9880,9880,0
20240109,110100,60653470,9880,9870,9880,9870,380
20240109,110000,56902850,9860,9860,9860,9860,0
20240109,105900,56902850,9860,9860,9860,9860,0
20240109,105800,56902850,9860,9860,9860,9860,387
20240109,105700,53087030,9860,9860,9860,9860,3
20240109,105600,53057450,9850,9850,9850,9850,0
20240109,105500,53057450,9850,9850,9850,9850,0
20240109,105400,53057450,9850,9850,9850,9850,0
20240109,105300,53057450,9850,9850,9850,9850,0
20240109,105200,53057450,9850,9850,9850,9850,0
20240109,105100,53057450,9850,9850,9850,9850,0
20240109,105000,53057450,9850,9850,9850,9850,0
20240109,104900,53057450,9850,9850,9850,9850,8
20240109,104800,52978650,9850,9850,9850,9850,2
20240109,104700,52958950,9850,9850,9850,9850,15
20240109,104600,52811200,9860,9860,9860,9860,0
20240109,104500,52811200,9860,9860,9860,9860,0
20240109,104400,52811200,9860,9860,9860,9860,39
20240109,104300,52426660,9860,9860,9860,9860,27
20240109,104200,52160440,9870,9870,9870,9870,0
20240109,104100,52160440,9870,9870,9870,9870,6
20240109,104000,52101220,9860,9860,9860,9860,0
20240109,103900,52101220,9860,9860,9860,9860,900
20240109,103800,43227220,9860,9860,9860,9860,78
20240109,103700,42458140,9860,9860,9860,9860,0
20240109,103600,42458140,9860,9850,9860,9850,60
20240109,103500,41867130,9850,9840,9850,9840,153
20240109,103400,40361600,9820,9830,9830,9820,51
20240109,103300,39860590,9830,9830,9830,9830,0
20240109,103200,39860590,9830,9830,9830,9830,1
20240109,103100,39850760,9840,9840,9840,9840,0
20240109,103000,39850760,9840,9840,9840,9840,0
20240109,102900,39850760,9840,9840,9840,9840,0
20240109,102800,39850760,9840,9840,9840,9840,1
20240109,102700,39840920,9820,9820,9820,9820,1
20240109,102600,39831100,9820,9820,9820,9820,0
20240109,102500,39831100,9820,9820,9820,9820,85
20240109,102400,38996400,9820,9830,9830,9820,110
20240109,102300,37916130,9820,9820,9820,9820,0
20240109,102200,37916130,9820,9820,9820,9820,0
20240109,102100,37916130,9820,9830,9830,9820,679
20240109,102000,31247930,9830,9830,9830,9830,780
20240109,101900,23580530,9830,9830,9830,9830,0
20240109,101800,23580530,9830,9830,9830,9830,0
20240109,101700,23580530,9830,9830,9830,9830,0
20240109,101600,23580530,9830,9830,9830,9830,0
20240109,101500,23580530,9830,9840,9840,9830,66
20240109,101400,22931180,9850,9850,9850,9850,0
20240109,101300,22931180,9850,9850,9850,9850,0
20240109,101200,22931180,9850,9850,9850,9840,20
20240109,101100,22734280,9850,9850,9850,9850,0
20240109,101000,22734280,9850,9850,9850,9850,0
20240109,100900,22734280,9850,9850,9850,9850,0
20240109,100800,22734280,9850,9850,9850,9850,60
20240109,100700,22143280,9860,9860,9860,9860,0
20240109,100600,22143280,9860,9860,9860,9860,0
20240109,100500,22143280,9860,9860,9860,9860,10
20240109,100400,22044680,9860,9860,9860,9860,20
20240109,100300,21847480,9860,9860,9860,9860,0
20240109,100200,21847480,9860,9860,9860,9860,1
20240109,100100,21837620,9810,9810,9810,9810,2
20240109,100000,21818000,9860,9860,9860,9860,50
20240109,095900,21325000,9870,9870,9870,9870,0
20240109,095800,21325000,9870,9870,9870,9870,0
20240109,095700,21325000,9870,9870,9870,9870,101
20240109,095600,20328130,9870,9870,9870,9870,50
20240109,095500,19834630,9870,9830,9870,9830,303
20240109,095400,16855020,9810,9810,9810,9810,0
20240109,095300,16855020,9810,9810,9810,9810,57
20240109,095200,16295850,9810,9810,9810,9810,0
20240109,095100,16295850,9810,9810,9810,9810,0
20240109,095000,16295850,9810,9810,9810,9810,16
20240109,094900,16138890,9810,9810,9810,9810,13
20240109,094800,16011360,9810,9810,9810,9810,3
20240109,094700,15981930,9810,9810,9810,9810,0
20240109,094600,15981930,9810,9810,9810,9810,0
20240109,094500,15981930,9810,9810,9810,9810,0
20240109,094400,15981930,9810,9810,9810,9810,0
20240109,094300,15981930,9810,9810,9810,9810,11
20240109,094200,15874020,9810,9810,9810,9810,0
20240109,094100,15874020,9810,9810,9810,9810,0
20240109,094000,15874020,9810,9810,9810,9810,0
20240109,093900,15874020,9810,9810,9810,9810,0
20240109,093800,15874020,9810,9810,9810,9810,10
20240109,093700,15775920,9830,9830,9830,9830,0
20240109,093600,15775920,9830,9830,9830,9830,0
20240109,093500,15775920,9830,9830,9830,9830,0
20240109,093400,15775920,9830,9830,9830,9830,0
20240109,093300,15775920,9830,9810,9830,9810,131
20240109,093200,14488790,9830,9820,9830,9820,2
20240109,093100,14469140,9820,9820,9820,9820,0
20240109,093000,14469140,9820,9820,9820,9820,0
20240109,092900,14469140,9820,9820,9820,9820,37
20240109,092800,14105800,9830,9830,9830,9830,0
20240109,092700,14105800,9830,9830,9830,9830,0
20240109,092600,14105800,9830,9830,9830,9830,0
20240109,092500,14105800,9830,9830,9830,9830,1
20240109,092400,14095970,9790,9790,9790,9790,0
20240109,092300,14095970,9790,9790,9790,9790,0
20240109,092200,14095970,9790,9790,9790,9790,0
20240109,092100,14095970,9790,9790,9790,9790,0
20240109,092000,14095970,9790,9790,9790,9790,0
20240109,091900,14095970,9790,9790,9790,9790,1
20240109,091800,14086180,9790,9790,9790,9790,4
20240109,091700,14047020,9830,9830,9830,9830,0
20240109,091600,14047020,9830,9830,9830,9830,1
20240109,091500,14037190,9790,9800,9800,9780,503
20240109,091400,9112650,9870,9850,9870,9850,2
20240109,091300,9092930,9790,9790,9790,9790,0
20240109,091200,9092930,9790,9790,9790,9790,0
20240109,091100,9092930,9790,9790,9790,9790,0
20240109,091000,9092930,9790,9790,9790,9790,0
20240109,090900,9092930,9790,9790,9790,9790,0
20240109,090800,9092930,9790,9790,9790,9790,0
20240109,090700,9092930,9790,9790,9790,9790,0
20240109,090600,9092930,9790,9790,9790,9790,100
20240109,090500,8113930,9800,9800,9800,9800,0
20240109,090400,8113930,9800,9780,9800,9780,511
20240109,090300,3107170,9780,9780,9780,9780,17
20240109,090200,2940910,9780,9780,9780,9780,0
20240109,090100,2940910,9780,9780,9780,9780,14
20240109,090000,2803990,9770,9770,9770,9770,287