KissMeData/200780/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,203800,46415850,6670,6670,6670,6670,647
20240111,203700,46415850,6670,6670,6670,6670,0
20240111,203600,46415850,6670,6670,6670,6670,0
20240111,203500,46415850,6670,6670,6670,6670,0
20240111,203400,46415850,6670,6670,6670,6670,0
20240111,203300,46415850,6670,6670,6670,6670,0
20240111,203200,46415850,6670,6670,6670,6670,0
20240111,203100,46415850,6670,6670,6670,6670,0
20240111,203000,46415850,6670,6670,6670,6670,0
20240111,202900,46415850,6670,6670,6670,6670,0
20240111,202800,46415850,6670,6670,6670,6670,0
20240111,202700,46415850,6670,6670,6670,6670,0
20240111,202600,46415850,6670,6670,6670,6670,0
20240111,202500,46415850,6670,6670,6670,6670,0
20240111,202400,46415850,6670,6670,6670,6670,0
20240111,202300,46415850,6670,6670,6670,6670,0
20240111,202200,46415850,6670,6670,6670,6670,0
20240111,202100,46415850,6670,6670,6670,6670,0
20240111,202000,46415850,6670,6670,6670,6670,0
20240111,201900,46415850,6670,6670,6670,6670,0
20240111,201800,46415850,6670,6670,6670,6670,0
20240111,201700,46415850,6670,6670,6670,6670,0
20240111,201600,46415850,6670,6670,6670,6670,0
20240111,201500,46415850,6670,6670,6670,6670,0
20240111,201400,46415850,6670,6670,6670,6670,0
20240111,201300,46415850,6670,6670,6670,6670,0
20240111,201200,46415850,6670,6670,6670,6670,0
20240111,201100,46415850,6670,6670,6670,6670,0
20240111,201000,46415850,6670,6670,6670,6670,0
20240111,200900,46415850,6670,6670,6670,6670,0
20240111,200800,46415850,6670,6670,6670,6670,647
20240111,200700,46415850,6670,6670,6670,6670,0
20240111,200600,46415850,6670,6670,6670,6670,0
20240111,200500,46415850,6670,6670,6670,6670,0
20240111,200400,46415850,6670,6670,6670,6670,0
20240111,200300,46415850,6670,6670,6670,6670,0
20240111,200200,46415850,6670,6670,6670,6670,0
20240111,200100,46415850,6670,6670,6670,6670,0
20240111,200000,46415850,6670,6670,6670,6670,0
20240111,195900,46415850,6670,6670,6670,6670,0
20240111,195800,46415850,6670,6670,6670,6670,0
20240111,195700,46415850,6670,6670,6670,6670,0
20240111,195600,46415850,6670,6670,6670,6670,0
20240111,195500,46415850,6670,6670,6670,6670,0
20240111,195400,46415850,6670,6670,6670,6670,0
20240111,195300,46415850,6670,6670,6670,6670,0
20240111,195200,46415850,6670,6670,6670,6670,0
20240111,195100,46415850,6670,6670,6670,6670,0
20240111,195000,46415850,6670,6670,6670,6670,0
20240111,194900,46415850,6670,6670,6670,6670,0
20240111,194800,46415850,6670,6670,6670,6670,0
20240111,194700,46415850,6670,6670,6670,6670,0
20240111,194600,46415850,6670,6670,6670,6670,0
20240111,194500,46415850,6670,6670,6670,6670,0
20240111,194400,46415850,6670,6670,6670,6670,0
20240111,194300,46415850,6670,6670,6670,6670,0
20240111,194200,46415850,6670,6670,6670,6670,0
20240111,194100,46415850,6670,6670,6670,6670,0
20240111,194000,46415850,6670,6670,6670,6670,0
20240111,193900,46415850,6670,6670,6670,6670,0
20240111,193800,46415850,6670,6670,6670,6670,647
20240111,193700,46415850,6670,6670,6670,6670,0
20240111,193600,46415850,6670,6670,6670,6670,0
20240111,193500,46415850,6670,6670,6670,6670,0
20240111,193400,46415850,6670,6670,6670,6670,0
20240111,193300,46415850,6670,6670,6670,6670,0
20240111,193200,46415850,6670,6670,6670,6670,0
20240111,193100,46415850,6670,6670,6670,6670,0
20240111,193000,46415850,6670,6670,6670,6670,0
20240111,192900,46415850,6670,6670,6670,6670,0
20240111,192800,46415850,6670,6670,6670,6670,0
20240111,192700,46415850,6670,6670,6670,6670,0
20240111,192600,46415850,6670,6670,6670,6670,0
20240111,192500,46415850,6670,6670,6670,6670,0
20240111,192400,46415850,6670,6670,6670,6670,0
20240111,192300,46415850,6670,6670,6670,6670,0
20240111,192200,46415850,6670,6670,6670,6670,0
20240111,192100,46415850,6670,6670,6670,6670,0
20240111,192000,46415850,6670,6670,6670,6670,0
20240111,191900,46415850,6670,6670,6670,6670,0
20240111,191800,46415850,6670,6670,6670,6670,0
20240111,191700,46415850,6670,6670,6670,6670,0
20240111,191600,46415850,6670,6670,6670,6670,0
20240111,191500,46415850,6670,6670,6670,6670,0
20240111,191400,46415850,6670,6670,6670,6670,0
20240111,191300,46415850,6670,6670,6670,6670,0
20240111,191200,46415850,6670,6670,6670,6670,0
20240111,191100,46415850,6670,6670,6670,6670,0
20240111,191000,46415850,6670,6670,6670,6670,0
20240111,190900,46415850,6670,6670,6670,6670,0
20240111,190800,46415850,6670,6670,6670,6670,647
20240111,190700,46415850,6670,6670,6670,6670,0
20240111,190600,46415850,6670,6670,6670,6670,0
20240111,190500,46415850,6670,6670,6670,6670,0
20240111,190400,46415850,6670,6670,6670,6670,0
20240111,190300,46415850,6670,6670,6670,6670,0
20240111,190200,46415850,6670,6670,6670,6670,0
20240111,190100,46415850,6670,6670,6670,6670,0
20240111,190000,46415850,6670,6670,6670,6670,0
20240111,185900,46415850,6670,6670,6670,6670,0
20240111,185800,46415850,6670,6670,6670,6670,0
20240111,185700,46415850,6670,6670,6670,6670,0
20240111,185600,46415850,6670,6670,6670,6670,0
20240111,185500,46415850,6670,6670,6670,6670,0
20240111,185400,46415850,6670,6670,6670,6670,0
20240111,185300,46415850,6670,6670,6670,6670,0
20240111,185200,46415850,6670,6670,6670,6670,0
20240111,185100,46415850,6670,6670,6670,6670,0
20240111,185000,46415850,6670,6670,6670,6670,0
20240111,184900,46415850,6670,6670,6670,6670,0
20240111,184800,46415850,6670,6670,6670,6670,0
20240111,184700,46415850,6670,6670,6670,6670,0
20240111,184600,46415850,6670,6670,6670,6670,0
20240111,184500,46415850,6670,6670,6670,6670,0
20240111,184400,46415850,6670,6670,6670,6670,0
20240111,184300,46415850,6670,6670,6670,6670,0
20240111,184200,46415850,6670,6670,6670,6670,0
20240111,184100,46415850,6670,6670,6670,6670,0
20240111,184000,46415850,6670,6670,6670,6670,0
20240111,183900,46415850,6670,6670,6670,6670,0
20240111,183800,46415850,6670,6670,6670,6670,647
20240111,183700,46415850,6670,6670,6670,6670,0
20240111,183600,46415850,6670,6670,6670,6670,0
20240111,183500,46415850,6670,6670,6670,6670,0
20240111,183400,46415850,6670,6670,6670,6670,0
20240111,183300,46415850,6670,6670,6670,6670,0
20240111,183200,46415850,6670,6670,6670,6670,0
20240111,183100,46415850,6670,6670,6670,6670,0
20240111,183000,46415850,6670,6670,6670,6670,0
20240111,182900,46415850,6670,6670,6670,6670,0
20240111,182800,46415850,6670,6670,6670,6670,0
20240111,182700,46415850,6670,6670,6670,6670,0
20240111,182600,46415850,6670,6670,6670,6670,0
20240111,182500,46415850,6670,6670,6670,6670,0
20240111,182400,46415850,6670,6670,6670,6670,0
20240111,182300,46415850,6670,6670,6670,6670,0
20240111,182200,46415850,6670,6670,6670,6670,0
20240111,182100,46415850,6670,6670,6670,6670,0
20240111,182000,46415850,6670,6670,6670,6670,0
20240111,181900,46415850,6670,6670,6670,6670,0
20240111,181800,46415850,6670,6670,6670,6670,0
20240111,181700,46415850,6670,6670,6670,6670,0
20240111,181600,46415850,6670,6670,6670,6670,0
20240111,181500,46415850,6670,6670,6670,6670,0
20240111,181400,46415850,6670,6670,6670,6670,0
20240111,181300,46415850,6670,6670,6670,6670,0
20240111,181200,46415850,6670,6670,6670,6670,0
20240111,181100,46415850,6670,6670,6670,6670,0
20240111,181000,46415850,6670,6670,6670,6670,0
20240111,180900,46415850,6670,6670,6670,6670,0
20240111,180800,46415850,6670,6670,6670,6670,647
20240111,180700,46415850,6670,6670,6670,6670,0
20240111,180600,46415850,6670,6670,6670,6670,0
20240111,180500,46415850,6670,6670,6670,6670,0
20240111,180400,46415850,6670,6670,6670,6670,0
20240111,180300,46415850,6670,6670,6670,6670,0
20240111,180200,46415850,6670,6670,6670,6670,0
20240111,180100,46415850,6670,6670,6670,6670,0
20240111,180000,46415850,6670,6670,6670,6670,0
20240111,175900,46415850,6670,6670,6670,6670,0
20240111,175800,46415850,6670,6670,6670,6670,0
20240111,175700,46415850,6670,6670,6670,6670,0
20240111,175600,46415850,6670,6670,6670,6670,0
20240111,175500,46415850,6670,6670,6670,6670,0
20240111,175400,46415850,6670,6670,6670,6670,0
20240111,175300,46415850,6670,6670,6670,6670,0
20240111,175200,46415850,6670,6670,6670,6670,0
20240111,175100,46415850,6670,6670,6670,6670,0
20240111,175000,46415850,6670,6670,6670,6670,0
20240111,174900,46415850,6670,6670,6670,6670,0
20240111,174800,46415850,6670,6670,6670,6670,0
20240111,174700,46415850,6670,6670,6670,6670,0
20240111,174600,46415850,6670,6670,6670,6670,0
20240111,174500,46415850,6670,6670,6670,6670,0
20240111,174400,46415850,6670,6670,6670,6670,0
20240111,174300,46415850,6670,6670,6670,6670,0
20240111,174200,46415850,6670,6670,6670,6670,0
20240111,174100,46415850,6670,6670,6670,6670,0
20240111,174000,46415850,6670,6670,6670,6670,0
20240111,173900,46415850,6670,6670,6670,6670,0
20240111,173800,46415850,6670,6670,6670,6670,647
20240111,173700,46415850,6670,6670,6670,6670,0
20240111,173600,46415850,6670,6670,6670,6670,0
20240111,173500,46415850,6670,6670,6670,6670,0
20240111,173400,46415850,6670,6670,6670,6670,0
20240111,173300,46415850,6670,6670,6670,6670,0
20240111,173200,46415850,6670,6670,6670,6670,0
20240111,173100,46415850,6670,6670,6670,6670,0
20240111,173000,46415850,6670,6670,6670,6670,0
20240111,172900,46415850,6670,6670,6670,6670,0
20240111,172800,46415850,6670,6670,6670,6670,0
20240111,172700,46415850,6670,6670,6670,6670,0
20240111,172600,46415850,6670,6670,6670,6670,0
20240111,172500,46415850,6670,6670,6670,6670,0
20240111,172400,46415850,6670,6670,6670,6670,0
20240111,172300,46415850,6670,6670,6670,6670,0
20240111,172200,46415850,6670,6670,6670,6670,0
20240111,172100,46415850,6670,6670,6670,6670,0
20240111,172000,46415850,6670,6670,6670,6670,0
20240111,171900,46415850,6670,6670,6670,6670,0
20240111,171800,46415850,6670,6670,6670,6670,0
20240111,171700,46415850,6670,6670,6670,6670,0
20240111,171600,46415850,6670,6670,6670,6670,0
20240111,171500,46415850,6670,6670,6670,6670,0
20240111,171400,46415850,6670,6670,6670,6670,0
20240111,171300,46415850,6670,6670,6670,6670,0
20240111,171200,46415850,6670,6670,6670,6670,0
20240111,171100,46415850,6670,6670,6670,6670,0
20240111,171000,46415850,6670,6670,6670,6670,0
20240111,170900,46415850,6670,6670,6670,6670,0
20240111,170800,46415850,6670,6670,6670,6670,647
20240111,170700,46415850,6670,6670,6670,6670,0
20240111,170600,46415850,6670,6670,6670,6670,0
20240111,170500,46415850,6670,6670,6670,6670,0
20240111,170400,46415850,6670,6670,6670,6670,0
20240111,170300,46415850,6670,6670,6670,6670,0
20240111,170200,46415850,6670,6670,6670,6670,0
20240111,170100,46415850,6670,6670,6670,6670,0
20240111,170000,46415850,6670,6670,6670,6670,0
20240111,165900,46415850,6670,6670,6670,6670,0
20240111,165800,46415850,6670,6670,6670,6670,0
20240111,165700,46415850,6670,6670,6670,6670,0
20240111,165600,46415850,6670,6670,6670,6670,0
20240111,165500,46415850,6670,6670,6670,6670,0
20240111,165400,46415850,6670,6670,6670,6670,0
20240111,165300,46415850,6670,6670,6670,6670,0
20240111,165200,46415850,6670,6670,6670,6670,0
20240111,165100,46415850,6670,6670,6670,6670,0
20240111,165000,46415850,6670,6670,6670,6670,0
20240111,164900,46415850,6670,6670,6670,6670,0
20240111,164800,46415850,6670,6670,6670,6670,0
20240111,164700,46415850,6670,6670,6670,6670,0
20240111,164600,46415850,6670,6670,6670,6670,0
20240111,164500,46415850,6670,6670,6670,6670,0
20240111,164400,46415850,6670,6670,6670,6670,0
20240111,164300,46415850,6670,6670,6670,6670,0
20240111,164200,46415850,6670,6670,6670,6670,0
20240111,164100,46415850,6670,6670,6670,6670,0
20240111,164000,46415850,6670,6670,6670,6670,0
20240111,163900,46415850,6670,6670,6670,6670,0
20240111,163800,46415850,6670,6670,6670,6670,647
20240111,163700,46415850,6670,6670,6670,6670,0
20240111,163600,46415850,6670,6670,6670,6670,0
20240111,163500,46415850,6670,6670,6670,6670,0
20240111,163400,46415850,6670,6670,6670,6670,0
20240111,163300,46415850,6670,6670,6670,6670,0
20240111,163200,46415850,6670,6670,6670,6670,0
20240111,163100,46415850,6670,6670,6670,6670,0
20240111,163000,46415850,6670,6670,6670,6670,0
20240111,162900,46415850,6670,6670,6670,6670,0
20240111,162800,46415850,6670,6670,6670,6670,0
20240111,162700,46415850,6670,6670,6670,6670,0
20240111,162600,46415850,6670,6670,6670,6670,0
20240111,162500,46415850,6670,6670,6670,6670,0
20240111,162400,46415850,6670,6670,6670,6670,0
20240111,162300,46415850,6670,6670,6670,6670,0
20240111,162200,46415850,6670,6670,6670,6670,0
20240111,162100,46415850,6670,6670,6670,6670,0
20240111,162000,46415850,6670,6670,6670,6670,0
20240111,161900,46415850,6670,6670,6670,6670,0
20240111,161800,46415850,6670,6670,6670,6670,0
20240111,161700,46415850,6670,6670,6670,6670,0
20240111,161600,46415850,6670,6670,6670,6670,0
20240111,161500,46415850,6670,6670,6670,6670,0
20240111,161400,46415850,6670,6670,6670,6670,0
20240111,161300,46415850,6670,6670,6670,6670,0
20240111,161200,46415850,6670,6670,6670,6670,0
20240111,161100,46415850,6670,6670,6670,6670,0
20240111,161000,46415850,6670,6670,6670,6670,0
20240111,160900,46415850,6670,6670,6670,6670,0
20240111,160800,46415850,6670,6670,6670,6670,647
20240111,160700,46415850,6670,6670,6670,6670,0
20240111,160600,46415850,6670,6670,6670,6670,0
20240111,160500,46415850,6670,6670,6670,6670,0
20240111,160400,46415850,6670,6670,6670,6670,0
20240111,160300,46415850,6670,6670,6670,6670,0
20240111,160200,46415850,6670,6670,6670,6670,0
20240111,160100,46415850,6670,6670,6670,6670,0
20240111,160000,46415850,6670,6670,6670,6670,0
20240111,155900,46415850,6670,6670,6670,6670,0
20240111,155800,46415850,6670,6670,6670,6670,0
20240111,155700,46415850,6670,6670,6670,6670,0
20240111,155600,46415850,6670,6670,6670,6670,0
20240111,155500,46415850,6670,6670,6670,6670,0
20240111,155400,46415850,6670,6670,6670,6670,0
20240111,155300,46415850,6670,6670,6670,6670,0
20240111,155200,46415850,6670,6670,6670,6670,0
20240111,155100,46415850,6670,6670,6670,6670,0
20240111,155000,46415850,6670,6670,6670,6670,0
20240111,154900,46415850,6670,6670,6670,6670,0
20240111,154800,46415850,6670,6670,6670,6670,0
20240111,154700,46415850,6670,6670,6670,6670,0
20240111,154600,46415850,6670,6670,6670,6670,0
20240111,154500,46415850,6670,6670,6670,6670,0
20240111,154400,46415850,6670,6670,6670,6670,0
20240111,154300,46415850,6670,6670,6670,6670,0
20240111,154200,46415850,6670,6670,6670,6670,0
20240111,154100,46415850,6670,6670,6670,6670,0
20240111,154000,46415850,6670,6670,6670,6670,0
20240111,153900,46415850,6670,6670,6670,6670,0
20240111,153800,46415850,6670,6670,6670,6670,647
20240111,153700,46415850,6670,6670,6670,6670,0
20240111,153600,46415850,6670,6670,6670,6670,0
20240111,153500,46415850,6670,6670,6670,6670,0
20240111,153400,46415850,6670,6670,6670,6670,0
20240111,153300,46415850,6670,6670,6670,6670,0
20240111,153200,46415850,6670,6670,6670,6670,0
20240111,153100,46415850,6670,6670,6670,6670,0
20240111,153000,46415850,6670,6670,6670,6670,647
20240111,152900,42100360,6680,6680,6680,6680,0
20240111,152800,42100360,6680,6680,6680,6680,0
20240111,152700,42100360,6680,6680,6680,6680,0
20240111,152600,42100360,6680,6680,6680,6680,0
20240111,152500,42100360,6680,6680,6680,6680,0
20240111,152400,42100360,6680,6680,6680,6680,0
20240111,152300,42100360,6680,6680,6680,6680,0
20240111,152200,42100360,6680,6680,6680,6680,0
20240111,152100,42100360,6680,6680,6680,6680,0
20240111,152000,42100360,6680,6680,6680,6680,0
20240111,151900,42100360,6680,6680,6680,6680,0
20240111,151800,42100360,6680,6680,6680,6680,0
20240111,151700,42100360,6680,6680,6680,6680,0
20240111,151600,42100360,6680,6680,6680,6680,0
20240111,151500,42100360,6680,6680,6680,6680,0
20240111,151400,42100360,6680,6680,6680,6680,0
20240111,151300,42100360,6680,6680,6680,6680,0
20240111,151200,42100360,6680,6680,6680,6680,0
20240111,151100,42100360,6680,6680,6680,6680,0
20240111,151000,42100360,6680,6680,6680,6680,0
20240111,150900,42100360,6680,6670,6680,6670,2
20240111,150800,42087010,6680,6680,6680,6680,0
20240111,150700,42087010,6680,6680,6680,6680,0
20240111,150600,42087010,6680,6680,6680,6680,0
20240111,150500,42087010,6680,6680,6680,6680,0
20240111,150400,42087010,6680,6680,6680,6680,0
20240111,150300,42087010,6680,6680,6680,6680,0
20240111,150200,42087010,6680,6680,6680,6680,0
20240111,150100,42087010,6680,6680,6680,6680,0
20240111,150000,42087010,6680,6680,6680,6680,0
20240111,145900,42087010,6680,6680,6680,6680,0
20240111,145800,42087010,6680,6680,6680,6680,0
20240111,145700,42087010,6680,6680,6680,6680,0
20240111,145600,42087010,6680,6680,6680,6680,0
20240111,145500,42087010,6680,6680,6680,6680,0
20240111,145400,42087010,6680,6680,6680,6680,0
20240111,145300,42087010,6680,6680,6680,6680,0
20240111,145200,42087010,6680,6680,6680,6680,0
20240111,145100,42087010,6680,6680,6680,6680,0
20240111,145000,42087010,6680,6680,6680,6680,0
20240111,144900,42087010,6680,6680,6680,6680,0
20240111,144800,42087010,6680,6680,6680,6680,0
20240111,144700,42087010,6680,6680,6680,6680,0
20240111,144600,42087010,6680,6680,6680,6680,0
20240111,144500,42087010,6680,6680,6680,6680,0
20240111,144400,42087010,6680,6680,6680,6680,0
20240111,144300,42087010,6680,6680,6680,6680,20
20240111,144200,41953410,6680,6680,6680,6680,0
20240111,144100,41953410,6680,6680,6680,6680,0
20240111,144000,41953410,6680,6680,6680,6680,6
20240111,143900,41913330,6680,6680,6680,6680,0
20240111,143800,41913330,6680,6680,6680,6680,0
20240111,143700,41913330,6680,6680,6680,6680,0
20240111,143600,41913330,6680,6680,6680,6680,0
20240111,143500,41913330,6680,6680,6680,6680,0
20240111,143400,41913330,6680,6680,6680,6680,0
20240111,143300,41913330,6680,6680,6680,6680,0
20240111,143200,41913330,6680,6680,6680,6680,0
20240111,143100,41913330,6680,6680,6680,6680,0
20240111,143000,41913330,6680,6680,6680,6680,0
20240111,142900,41913330,6680,6670,6680,6670,557
20240111,142800,38198130,6670,6670,6670,6670,0
20240111,142700,38198130,6670,6670,6670,6670,1
20240111,142600,38191460,6650,6650,6650,6650,0
20240111,142500,38191460,6650,6650,6650,6650,0
20240111,142400,38191460,6650,6650,6650,6650,0
20240111,142300,38191460,6650,6650,6650,6650,1
20240111,142200,38184810,6670,6670,6670,6670,4
20240111,142100,38158130,6680,6680,6680,6680,0
20240111,142000,38158130,6680,6680,6680,6680,1
20240111,141900,38151450,6680,6680,6680,6680,0
20240111,141800,38151450,6680,6680,6680,6680,0
20240111,141700,38151450,6680,6680,6680,6680,0
20240111,141600,38151450,6680,6680,6680,6680,0
20240111,141500,38151450,6680,6680,6680,6680,0
20240111,141400,38151450,6680,6670,6680,6670,2
20240111,141300,38138100,6680,6680,6680,6680,75
20240111,141200,37637100,6680,6680,6680,6680,0
20240111,141100,37637100,6680,6680,6680,6680,3
20240111,141000,37617060,6680,6680,6680,6680,0
20240111,140900,37617060,6680,6680,6680,6680,0
20240111,140800,37617060,6680,6680,6680,6680,0
20240111,140700,37617060,6680,6680,6680,6680,6
20240111,140600,37576980,6680,6680,6680,6680,0
20240111,140500,37576980,6680,6680,6680,6680,0
20240111,140400,37576980,6680,6680,6680,6680,0
20240111,140300,37576980,6680,6680,6680,6680,0
20240111,140200,37576980,6680,6680,6680,6680,0
20240111,140100,37576980,6680,6680,6680,6680,0
20240111,140000,37576980,6680,6680,6680,6680,0
20240111,135900,37576980,6680,6680,6680,6680,0
20240111,135800,37576980,6680,6680,6680,6680,0
20240111,135700,37576980,6680,6680,6680,6680,0
20240111,135600,37576980,6680,6680,6680,6680,0
20240111,135500,37576980,6680,6680,6680,6680,1
20240111,135400,37570300,6670,6670,6670,6670,137
20240111,135300,36656510,6670,6640,6670,6640,238
20240111,135200,35074140,6640,6640,6640,6640,1000
20240111,135100,28434140,6660,6660,6660,6660,0
20240111,135000,28434140,6660,6660,6660,6660,0
20240111,134900,28434140,6660,6660,6660,6660,0
20240111,134800,28434140,6660,6660,6660,6660,0
20240111,134700,28434140,6660,6660,6660,6660,1
20240111,134600,28427480,6660,6660,6660,6660,1
20240111,134500,28420820,6660,6660,6660,6660,0
20240111,134400,28420820,6660,6660,6660,6660,0
20240111,134300,28420820,6660,6660,6660,6660,0
20240111,134200,28420820,6660,6660,6660,6660,0
20240111,134100,28420820,6660,6660,6660,6660,0
20240111,134000,28420820,6660,6660,6660,6660,0
20240111,133900,28420820,6660,6660,6660,6660,0
20240111,133800,28420820,6660,6660,6660,6660,0
20240111,133700,28420820,6660,6660,6660,6660,0
20240111,133600,28420820,6660,6660,6660,6660,0
20240111,133500,28420820,6660,6660,6660,6660,0
20240111,133400,28420820,6660,6660,6660,6660,7
20240111,133300,28374200,6630,6630,6630,6630,0
20240111,133200,28374200,6630,6630,6630,6630,0
20240111,133100,28374200,6630,6630,6630,6630,0
20240111,133000,28374200,6630,6630,6630,6630,0
20240111,132900,28374200,6630,6630,6630,6630,0
20240111,132800,28374200,6630,6630,6630,6630,0
20240111,132700,28374200,6630,6630,6630,6630,400
20240111,132600,25722200,6630,6650,6650,6630,808
20240111,132500,20355490,6660,6660,6660,6660,0
20240111,132400,20355490,6660,6660,6660,6660,1
20240111,132300,20348830,6660,6660,6660,6660,0
20240111,132200,20348830,6660,6660,6660,6660,89
20240111,132100,19756090,6650,6650,6650,6650,0
20240111,132000,19756090,6650,6650,6650,6650,0
20240111,131900,19756090,6650,6650,6650,6650,0
20240111,131800,19756090,6650,6650,6650,6650,0
20240111,131700,19756090,6650,6650,6650,6650,0
20240111,131600,19756090,6650,6650,6650,6650,0
20240111,131500,19756090,6650,6650,6650,6650,0
20240111,131400,19756090,6650,6650,6650,6650,80
20240111,131300,19224090,6670,6670,6670,6670,0
20240111,131200,19224090,6670,6670,6670,6670,2
20240111,131100,19210750,6670,6670,6670,6670,0
20240111,131000,19210750,6670,6670,6670,6670,0
20240111,130900,19210750,6670,6670,6670,6670,0
20240111,130800,19210750,6670,6670,6670,6670,0
20240111,130700,19210750,6670,6670,6670,6670,0
20240111,130600,19210750,6670,6670,6670,6670,0
20240111,130500,19210750,6670,6670,6670,6670,0
20240111,130400,19210750,6670,6670,6670,6670,0
20240111,130300,19210750,6670,6670,6670,6670,0
20240111,130200,19210750,6670,6670,6670,6670,1
20240111,130100,19204080,6670,6670,6670,6670,7
20240111,130000,19157390,6670,6670,6670,6670,0
20240111,125900,19157390,6670,6670,6670,6670,0
20240111,125800,19157390,6670,6670,6670,6670,0
20240111,125700,19157390,6670,6670,6670,6670,0
20240111,125600,19157390,6670,6670,6670,6670,0
20240111,125500,19157390,6670,6670,6670,6670,0
20240111,125400,19157390,6670,6670,6670,6670,0
20240111,125300,19157390,6670,6670,6670,6670,0
20240111,125200,19157390,6670,6670,6670,6670,0
20240111,125100,19157390,6670,6670,6670,6670,0
20240111,125000,19157390,6670,6670,6670,6670,0
20240111,124900,19157390,6670,6670,6670,6670,0
20240111,124800,19157390,6670,6670,6670,6670,0
20240111,124700,19157390,6670,6670,6670,6670,0
20240111,124600,19157390,6670,6670,6670,6670,0
20240111,124500,19157390,6670,6670,6670,6670,0
20240111,124400,19157390,6670,6670,6670,6670,0
20240111,124300,19157390,6670,6670,6670,6670,60
20240111,124200,18757190,6670,6670,6670,6670,0
20240111,124100,18757190,6670,6670,6670,6670,0
20240111,124000,18757190,6670,6670,6670,6670,4
20240111,123900,18730510,6670,6670,6670,6670,0
20240111,123800,18730510,6670,6670,6670,6670,0
20240111,123700,18730510,6670,6670,6670,6670,0
20240111,123600,18730510,6670,6670,6670,6670,0
20240111,123500,18730510,6670,6670,6670,6670,0
20240111,123400,18730510,6670,6670,6670,6670,0
20240111,123300,18730510,6670,6670,6670,6670,0
20240111,123200,18730510,6670,6670,6670,6670,0
20240111,123100,18730510,6670,6670,6670,6670,0
20240111,123000,18730510,6670,6670,6670,6670,0
20240111,122900,18730510,6670,6670,6670,6670,0
20240111,122800,18730510,6670,6670,6670,6670,7
20240111,122700,18683820,6670,6670,6670,6670,0
20240111,122600,18683820,6670,6670,6670,6670,0
20240111,122500,18683820,6670,6670,6670,6670,0
20240111,122400,18683820,6670,6670,6670,6670,0
20240111,122300,18683820,6670,6670,6670,6670,0
20240111,122200,18683820,6670,6670,6670,6670,0
20240111,122100,18683820,6670,6670,6670,6670,0
20240111,122000,18683820,6670,6670,6670,6670,0
20240111,121900,18683820,6670,6670,6670,6670,0
20240111,121800,18683820,6670,6670,6670,6670,0
20240111,121700,18683820,6670,6670,6670,6670,0
20240111,121600,18683820,6670,6670,6670,6670,0
20240111,121500,18683820,6670,6670,6670,6670,0
20240111,121400,18683820,6670,6670,6670,6670,0
20240111,121300,18683820,6670,6670,6670,6670,0
20240111,121200,18683820,6670,6670,6670,6670,0
20240111,121100,18683820,6670,6670,6670,6670,0
20240111,121000,18683820,6670,6670,6670,6670,0
20240111,120900,18683820,6670,6670,6670,6670,0
20240111,120800,18683820,6670,6670,6670,6670,0
20240111,120700,18683820,6670,6670,6670,6670,0
20240111,120600,18683820,6670,6670,6670,6670,0
20240111,120500,18683820,6670,6670,6670,6670,0
20240111,120400,18683820,6670,6670,6670,6670,0
20240111,120300,18683820,6670,6670,6670,6670,0
20240111,120200,18683820,6670,6670,6670,6670,0
20240111,120100,18683820,6670,6670,6670,6670,0
20240111,120000,18683820,6670,6670,6670,6670,0
20240111,115900,18683820,6670,6670,6670,6670,0
20240111,115800,18683820,6670,6670,6670,6670,0
20240111,115700,18683820,6670,6670,6670,6670,1
20240111,115600,18677150,6640,6640,6640,6640,110
20240111,115500,17946750,6670,6670,6670,6670,7
20240111,115400,17900060,6670,6670,6670,6670,5
20240111,115300,17866710,6670,6670,6670,6670,0
20240111,115200,17866710,6670,6670,6670,6670,0
20240111,115100,17866710,6670,6670,6670,6670,0
20240111,115000,17866710,6670,6670,6670,6670,0
20240111,114900,17866710,6670,6670,6670,6670,0
20240111,114800,17866710,6670,6640,6670,6640,3
20240111,114700,17846760,6670,6670,6670,6670,0
20240111,114600,17846760,6670,6670,6670,6670,0
20240111,114500,17846760,6670,6670,6670,6670,0
20240111,114400,17846760,6670,6670,6670,6670,0
20240111,114300,17846760,6670,6670,6670,6670,0
20240111,114200,17846760,6670,6670,6670,6670,0
20240111,114100,17846760,6670,6670,6670,6670,0
20240111,114000,17846760,6670,6660,6670,6660,74
20240111,113900,17353910,6660,6660,6660,6660,0
20240111,113800,17353910,6660,6660,6660,6660,0
20240111,113700,17353910,6660,6660,6660,6660,0
20240111,113600,17353910,6660,6660,6660,6660,0
20240111,113500,17353910,6660,6660,6660,6660,0
20240111,113400,17353910,6660,6660,6660,6660,0
20240111,113300,17353910,6660,6660,6660,6660,0
20240111,113200,17353910,6660,6660,6660,6660,50
20240111,113100,17020910,6660,6650,6660,6640,271
20240111,113000,15218340,6660,6660,6660,6660,1
20240111,112900,15211680,6650,6650,6650,6650,1
20240111,112800,15205030,6670,6670,6670,6670,0
20240111,112700,15205030,6670,6670,6670,6670,0
20240111,112600,15205030,6670,6660,6670,6660,19
20240111,112500,15078480,6660,6660,6660,6660,0
20240111,112400,15078480,6660,6660,6660,6660,27
20240111,112300,14898660,6670,6670,6670,6670,0
20240111,112200,14898660,6670,6670,6670,6670,7
20240111,112100,14851970,6670,6670,6670,6670,0
20240111,112000,14851970,6670,6670,6670,6670,0
20240111,111900,14851970,6670,6670,6670,6670,0
20240111,111800,14851970,6670,6670,6670,6670,0
20240111,111700,14851970,6670,6670,6670,6670,0
20240111,111600,14851970,6670,6670,6670,6670,0
20240111,111500,14851970,6670,6670,6670,6670,0
20240111,111400,14851970,6670,6670,6670,6670,0
20240111,111300,14851970,6670,6670,6670,6670,0
20240111,111200,14851970,6670,6670,6670,6670,0
20240111,111100,14851970,6670,6670,6670,6670,0
20240111,111000,14851970,6670,6670,6670,6670,0
20240111,110900,14851970,6670,6670,6670,6670,0
20240111,110800,14851970,6670,6670,6670,6670,0
20240111,110700,14851970,6670,6670,6670,6670,0
20240111,110600,14851970,6670,6670,6670,6670,0
20240111,110500,14851970,6670,6670,6670,6670,0
20240111,110400,14851970,6670,6670,6670,6670,0
20240111,110300,14851970,6670,6670,6670,6670,0
20240111,110200,14851970,6670,6670,6670,6670,0
20240111,110100,14851970,6670,6670,6670,6670,0
20240111,110000,14851970,6670,6670,6670,6670,31
20240111,105900,14645200,6660,6660,6660,6660,0
20240111,105800,14645200,6660,6660,6660,6660,125
20240111,105700,13812700,6670,6670,6670,6670,0
20240111,105600,13812700,6670,6670,6670,6670,111
20240111,105500,13072330,6670,6670,6670,6670,0
20240111,105400,13072330,6670,6670,6670,6670,0
20240111,105300,13072330,6670,6670,6670,6670,0
20240111,105200,13072330,6670,6670,6670,6670,0
20240111,105100,13072330,6670,6670,6670,6670,0
20240111,105000,13072330,6670,6670,6670,6670,1
20240111,104900,13065660,6670,6670,6670,6670,7
20240111,104800,13018970,6660,6660,6660,6660,25
20240111,104700,12852470,6670,6670,6670,6670,0
20240111,104600,12852470,6670,6670,6670,6670,0
20240111,104500,12852470,6670,6670,6670,6670,0
20240111,104400,12852470,6670,6670,6670,6670,0
20240111,104300,12852470,6670,6670,6670,6670,0
20240111,104200,12852470,6670,6670,6670,6670,3
20240111,104100,12832460,6670,6670,6670,6670,0
20240111,104000,12832460,6670,6670,6670,6670,45
20240111,103900,12532310,6670,6670,6670,6670,2
20240111,103800,12518970,6670,6670,6670,6670,0
20240111,103700,12518970,6670,6670,6670,6670,0
20240111,103600,12518970,6670,6670,6670,6670,0
20240111,103500,12518970,6670,6670,6670,6670,0
20240111,103400,12518970,6670,6670,6670,6670,0
20240111,103300,12518970,6670,6670,6670,6670,1
20240111,103200,12512300,6680,6680,6680,6680,0
20240111,103100,12512300,6680,6680,6680,6680,0
20240111,103000,12512300,6680,6680,6680,6680,0
20240111,102900,12512300,6680,6680,6680,6680,0
20240111,102800,12512300,6680,6680,6680,6680,0
20240111,102700,12512300,6680,6680,6680,6680,0
20240111,102600,12512300,6680,6680,6680,6680,0
20240111,102500,12512300,6680,6680,6680,6680,0
20240111,102400,12512300,6680,6680,6680,6680,0
20240111,102300,12512300,6680,6680,6680,6680,0
20240111,102200,12512300,6680,6680,6680,6680,0
20240111,102100,12512300,6680,6680,6680,6680,0
20240111,102000,12512300,6680,6680,6680,6680,0
20240111,101900,12512300,6680,6680,6680,6680,0
20240111,101800,12512300,6680,6660,6680,6660,1002
20240111,101700,5838950,6680,6680,6680,6680,0
20240111,101600,5838950,6680,6680,6680,6680,7
20240111,101500,5792190,6690,6690,6690,6690,0
20240111,101400,5792190,6690,6690,6690,6690,0
20240111,101300,5792190,6690,6690,6690,6690,0
20240111,101200,5792190,6690,6690,6690,6690,0
20240111,101100,5792190,6690,6690,6690,6690,0
20240111,101000,5792190,6690,6690,6690,6690,0
20240111,100900,5792190,6690,6690,6690,6690,0
20240111,100800,5792190,6690,6690,6690,6690,0
20240111,100700,5792190,6690,6690,6690,6690,0
20240111,100600,5792190,6690,6690,6690,6690,0
20240111,100500,5792190,6690,6690,6690,6690,0
20240111,100400,5792190,6690,6690,6690,6690,0
20240111,100300,5792190,6690,6690,6690,6690,0
20240111,100200,5792190,6690,6690,6690,6690,0
20240111,100100,5792190,6690,6690,6690,6690,0
20240111,100000,5792190,6690,6680,6690,6680,14
20240111,095900,5698660,6690,6650,6690,6650,243
20240111,095800,4082580,6640,6650,6650,6640,285
20240111,095700,2187350,6690,6690,6690,6690,54
20240111,095600,1826090,6690,6690,6690,6690,0
20240111,095500,1826090,6690,6690,6690,6690,0
20240111,095400,1826090,6690,6690,6690,6690,0
20240111,095300,1826090,6690,6690,6690,6690,0
20240111,095200,1826090,6690,6660,6690,6660,3
20240111,095100,1806080,6650,6650,6650,6650,2
20240111,095000,1792780,6700,6700,6700,6700,0
20240111,094900,1792780,6700,6660,6700,6660,56
20240111,094800,1419720,6650,6650,6650,6650,0
20240111,094700,1419720,6650,6650,6650,6650,0
20240111,094600,1419720,6650,6650,6650,6650,0
20240111,094500,1419720,6650,6650,6650,6650,0
20240111,094400,1419720,6650,6650,6650,6650,2
20240111,094300,1406420,6660,6660,6660,6660,8
20240111,094200,1353140,6670,6670,6670,6670,0
20240111,094100,1353140,6670,6670,6670,6670,0
20240111,094000,1353140,6670,6670,6670,6670,0
20240111,093900,1353140,6670,6670,6670,6670,0
20240111,093800,1353140,6670,6670,6670,6670,1
20240111,093700,1346470,6670,6670,6670,6670,1
20240111,093600,1339800,6670,6670,6670,6670,0
20240111,093500,1339800,6670,6670,6670,6670,0
20240111,093400,1339800,6670,6660,6670,6660,4
20240111,093300,1313150,6650,6650,6650,6650,0
20240111,093200,1313150,6650,6650,6650,6650,0
20240111,093100,1313150,6650,6650,6650,6650,1
20240111,093000,1306500,6650,6650,6650,6650,9
20240111,092900,1246650,6650,6670,6670,6650,21
20240111,092800,1106600,6670,6670,6670,6670,30
20240111,092700,906500,6670,6670,6670,6670,0
20240111,092600,906500,6670,6660,6670,6660,5
20240111,092500,873190,6660,6660,6660,6660,0
20240111,092400,873190,6660,6660,6660,6660,0
20240111,092300,873190,6660,6660,6660,6660,1
20240111,092200,866530,6650,6650,6650,6650,0
20240111,092100,866530,6650,6650,6650,6650,0
20240111,092000,866530,6650,6650,6650,6650,0
20240111,091900,866530,6650,6650,6650,6650,28
20240111,091800,680330,6670,6670,6670,6670,0
20240111,091700,680330,6670,6670,6670,6670,0
20240111,091600,680330,6670,6670,6670,6670,0
20240111,091500,680330,6670,6670,6670,6670,0
20240111,091400,680330,6670,6670,6670,6670,0
20240111,091300,680330,6670,6670,6670,6670,0
20240111,091200,680330,6670,6670,6670,6670,0
20240111,091100,680330,6670,6670,6670,6670,0
20240111,091000,680330,6670,6670,6670,6670,0
20240111,090900,680330,6670,6670,6670,6670,100
20240111,090800,13330,6670,6670,6670,6670,0
20240111,090700,13330,6670,6670,6670,6670,0
20240111,090600,13330,6670,6670,6670,6670,0
20240111,090500,13330,6670,6670,6670,6670,1
20240111,090400,6660,6660,6660,6660,6660,0
20240111,090300,6660,6660,6660,6660,6660,0
20240111,090200,6660,6660,6660,6660,6660,0
20240111,090100,6660,6660,6660,6660,6660,0
20240111,090000,6660,6660,6660,6660,6660,1