KissMeData/034300/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191700,25801520,11190,11190,11190,11190,44
20240116,191600,25801520,11190,11190,11190,11190,0
20240116,191500,25801520,11190,11190,11190,11190,0
20240116,191400,25801520,11190,11190,11190,11190,0
20240116,191300,25801520,11190,11190,11190,11190,0
20240116,191200,25801520,11190,11190,11190,11190,0
20240116,191100,25801520,11190,11190,11190,11190,0
20240116,191000,25801520,11190,11190,11190,11190,0
20240116,190900,25801520,11190,11190,11190,11190,0
20240116,190800,25801520,11190,11190,11190,11190,0
20240116,190700,25801520,11190,11190,11190,11190,0
20240116,190600,25801520,11190,11190,11190,11190,0
20240116,190500,25801520,11190,11190,11190,11190,0
20240116,190400,25801520,11190,11190,11190,11190,0
20240116,190300,25801520,11190,11190,11190,11190,0
20240116,190200,25801520,11190,11190,11190,11190,0
20240116,190100,25801520,11190,11190,11190,11190,0
20240116,190000,25801520,11190,11190,11190,11190,0
20240116,185900,25801520,11190,11190,11190,11190,0
20240116,185800,25801520,11190,11190,11190,11190,0
20240116,185700,25801520,11190,11190,11190,11190,0
20240116,185600,25801520,11190,11190,11190,11190,0
20240116,185500,25801520,11190,11190,11190,11190,0
20240116,185400,25801520,11190,11190,11190,11190,0
20240116,185300,25801520,11190,11190,11190,11190,0
20240116,185200,25801520,11190,11190,11190,11190,0
20240116,185100,25801520,11190,11190,11190,11190,0
20240116,185000,25801520,11190,11190,11190,11190,0
20240116,184900,25801520,11190,11190,11190,11190,0
20240116,184800,25801520,11190,11190,11190,11190,0
20240116,184700,25801520,11190,11190,11190,11190,44
20240116,184600,25801520,11190,11190,11190,11190,0
20240116,184500,25801520,11190,11190,11190,11190,0
20240116,184400,25801520,11190,11190,11190,11190,0
20240116,184300,25801520,11190,11190,11190,11190,0
20240116,184200,25801520,11190,11190,11190,11190,0
20240116,184100,25801520,11190,11190,11190,11190,0
20240116,184000,25801520,11190,11190,11190,11190,0
20240116,183900,25801520,11190,11190,11190,11190,0
20240116,183800,25801520,11190,11190,11190,11190,0
20240116,183700,25801520,11190,11190,11190,11190,0
20240116,183600,25801520,11190,11190,11190,11190,0
20240116,183500,25801520,11190,11190,11190,11190,0
20240116,183400,25801520,11190,11190,11190,11190,0
20240116,183300,25801520,11190,11190,11190,11190,0
20240116,183200,25801520,11190,11190,11190,11190,0
20240116,183100,25801520,11190,11190,11190,11190,0
20240116,183000,25801520,11190,11190,11190,11190,0
20240116,182900,25801520,11190,11190,11190,11190,0
20240116,182800,25801520,11190,11190,11190,11190,0
20240116,182700,25801520,11190,11190,11190,11190,0
20240116,182600,25801520,11190,11190,11190,11190,0
20240116,182500,25801520,11190,11190,11190,11190,0
20240116,182400,25801520,11190,11190,11190,11190,0
20240116,182300,25801520,11190,11190,11190,11190,0
20240116,182200,25801520,11190,11190,11190,11190,0
20240116,182100,25801520,11190,11190,11190,11190,0
20240116,182000,25801520,11190,11190,11190,11190,0
20240116,181900,25801520,11190,11190,11190,11190,0
20240116,181800,25801520,11190,11190,11190,11190,0
20240116,181700,25801520,11190,11190,11190,11190,44
20240116,181600,25801520,11190,11190,11190,11190,0
20240116,181500,25801520,11190,11190,11190,11190,0
20240116,181400,25801520,11190,11190,11190,11190,0
20240116,181300,25801520,11190,11190,11190,11190,0
20240116,181200,25801520,11190,11190,11190,11190,0
20240116,181100,25801520,11190,11190,11190,11190,0
20240116,181000,25801520,11190,11190,11190,11190,0
20240116,180900,25801520,11190,11190,11190,11190,0
20240116,180800,25801520,11190,11190,11190,11190,0
20240116,180700,25801520,11190,11190,11190,11190,0
20240116,180600,25801520,11190,11190,11190,11190,0
20240116,180500,25801520,11190,11190,11190,11190,0
20240116,180400,25801520,11190,11190,11190,11190,0
20240116,180300,25801520,11190,11190,11190,11190,0
20240116,180200,25801520,11190,11190,11190,11190,0
20240116,180100,25801520,11190,11190,11190,11190,0
20240116,180000,25801520,11190,11190,11190,11190,0
20240116,175900,25801520,11190,11190,11190,11190,0
20240116,175800,25801520,11190,11190,11190,11190,0
20240116,175700,25801520,11190,11190,11190,11190,0
20240116,175600,25801520,11190,11190,11190,11190,0
20240116,175500,25801520,11190,11190,11190,11190,0
20240116,175400,25801520,11190,11190,11190,11190,0
20240116,175300,25801520,11190,11190,11190,11190,0
20240116,175200,25801520,11190,11190,11190,11190,0
20240116,175100,25801520,11190,11190,11190,11190,0
20240116,175000,25801520,11190,11190,11190,11190,0
20240116,174900,25801520,11190,11190,11190,11190,0
20240116,174800,25801520,11190,11190,11190,11190,0
20240116,174700,25801520,11190,11190,11190,11190,44
20240116,174600,25801520,11190,11190,11190,11190,0
20240116,174500,25801520,11190,11190,11190,11190,0
20240116,174400,25801520,11190,11190,11190,11190,0
20240116,174300,25801520,11190,11190,11190,11190,0
20240116,174200,25801520,11190,11190,11190,11190,0
20240116,174100,25801520,11190,11190,11190,11190,0
20240116,174000,25801520,11190,11190,11190,11190,0
20240116,173900,25801520,11190,11190,11190,11190,0
20240116,173800,25801520,11190,11190,11190,11190,0
20240116,173700,25801520,11190,11190,11190,11190,0
20240116,173600,25801520,11190,11190,11190,11190,0
20240116,173500,25801520,11190,11190,11190,11190,0
20240116,173400,25801520,11190,11190,11190,11190,0
20240116,173300,25801520,11190,11190,11190,11190,0
20240116,173200,25801520,11190,11190,11190,11190,0
20240116,173100,25801520,11190,11190,11190,11190,0
20240116,173000,25801520,11190,11190,11190,11190,0
20240116,172900,25801520,11190,11190,11190,11190,0
20240116,172800,25801520,11190,11190,11190,11190,0
20240116,172700,25801520,11190,11190,11190,11190,0
20240116,172600,25801520,11190,11190,11190,11190,0
20240116,172500,25801520,11190,11190,11190,11190,0
20240116,172400,25801520,11190,11190,11190,11190,0
20240116,172300,25801520,11190,11190,11190,11190,0
20240116,172200,25801520,11190,11190,11190,11190,0
20240116,172100,25801520,11190,11190,11190,11190,0
20240116,172000,25801520,11190,11190,11190,11190,0
20240116,171900,25801520,11190,11190,11190,11190,0
20240116,171800,25801520,11190,11190,11190,11190,0
20240116,171700,25801520,11190,11190,11190,11190,44
20240116,171600,25801520,11190,11190,11190,11190,0
20240116,171500,25801520,11190,11190,11190,11190,0
20240116,171400,25801520,11190,11190,11190,11190,0
20240116,171300,25801520,11190,11190,11190,11190,0
20240116,171200,25801520,11190,11190,11190,11190,0
20240116,171100,25801520,11190,11190,11190,11190,0
20240116,171000,25801520,11190,11190,11190,11190,0
20240116,170900,25801520,11190,11190,11190,11190,0
20240116,170800,25801520,11190,11190,11190,11190,0
20240116,170700,25801520,11190,11190,11190,11190,0
20240116,170600,25801520,11190,11190,11190,11190,0
20240116,170500,25801520,11190,11190,11190,11190,0
20240116,170400,25801520,11190,11190,11190,11190,0
20240116,170300,25801520,11190,11190,11190,11190,0
20240116,170200,25801520,11190,11190,11190,11190,0
20240116,170100,25801520,11190,11190,11190,11190,0
20240116,170000,25801520,11190,11190,11190,11190,0
20240116,165900,25801520,11190,11190,11190,11190,0
20240116,165800,25801520,11190,11190,11190,11190,0
20240116,165700,25801520,11190,11190,11190,11190,0
20240116,165600,25801520,11190,11190,11190,11190,0
20240116,165500,25801520,11190,11190,11190,11190,0
20240116,165400,25801520,11190,11190,11190,11190,0
20240116,165300,25801520,11190,11190,11190,11190,0
20240116,165200,25801520,11190,11190,11190,11190,0
20240116,165100,25801520,11190,11190,11190,11190,0
20240116,165000,25801520,11190,11190,11190,11190,0
20240116,164900,25801520,11190,11190,11190,11190,0
20240116,164800,25801520,11190,11190,11190,11190,0
20240116,164700,25801520,11190,11190,11190,11190,44
20240116,164600,25801520,11190,11190,11190,11190,0
20240116,164500,25801520,11190,11190,11190,11190,0
20240116,164400,25801520,11190,11190,11190,11190,0
20240116,164300,25801520,11190,11190,11190,11190,0
20240116,164200,25801520,11190,11190,11190,11190,0
20240116,164100,25801520,11190,11190,11190,11190,0
20240116,164000,25801520,11190,11190,11190,11190,0
20240116,163900,25801520,11190,11190,11190,11190,0
20240116,163800,25801520,11190,11190,11190,11190,0
20240116,163700,25801520,11190,11190,11190,11190,0
20240116,163600,25801520,11190,11190,11190,11190,0
20240116,163500,25801520,11190,11190,11190,11190,0
20240116,163400,25801520,11190,11190,11190,11190,0
20240116,163300,25801520,11190,11190,11190,11190,0
20240116,163200,25801520,11190,11190,11190,11190,0
20240116,163100,25801520,11190,11190,11190,11190,0
20240116,163000,25801520,11190,11190,11190,11190,0
20240116,162900,25801520,11190,11190,11190,11190,0
20240116,162800,25801520,11190,11190,11190,11190,0
20240116,162700,25801520,11190,11190,11190,11190,0
20240116,162600,25801520,11190,11190,11190,11190,0
20240116,162500,25801520,11190,11190,11190,11190,0
20240116,162400,25801520,11190,11190,11190,11190,0
20240116,162300,25801520,11190,11190,11190,11190,0
20240116,162200,25801520,11190,11190,11190,11190,0
20240116,162100,25801520,11190,11190,11190,11190,0
20240116,162000,25801520,11190,11190,11190,11190,0
20240116,161900,25801520,11190,11190,11190,11190,0
20240116,161800,25801520,11190,11190,11190,11190,0
20240116,161700,25801520,11190,11190,11190,11190,44
20240116,161600,25801520,11190,11190,11190,11190,0
20240116,161500,25801520,11190,11190,11190,11190,0
20240116,161400,25801520,11190,11190,11190,11190,0
20240116,161300,25801520,11190,11190,11190,11190,0
20240116,161200,25801520,11190,11190,11190,11190,0
20240116,161100,25801520,11190,11190,11190,11190,0
20240116,161000,25801520,11190,11190,11190,11190,0
20240116,160900,25801520,11190,11190,11190,11190,0
20240116,160800,25801520,11190,11190,11190,11190,0
20240116,160700,25801520,11190,11190,11190,11190,0
20240116,160600,25801520,11190,11190,11190,11190,0
20240116,160500,25801520,11190,11190,11190,11190,0
20240116,160400,25801520,11190,11190,11190,11190,0
20240116,160300,25801520,11190,11190,11190,11190,0
20240116,160200,25801520,11190,11190,11190,11190,0
20240116,160100,25801520,11190,11190,11190,11190,0
20240116,160000,25801520,11190,11190,11190,11190,0
20240116,155900,25801520,11190,11190,11190,11190,0
20240116,155800,25801520,11190,11190,11190,11190,0
20240116,155700,25801520,11190,11190,11190,11190,0
20240116,155600,25801520,11190,11190,11190,11190,0
20240116,155500,25801520,11190,11190,11190,11190,0
20240116,155400,25801520,11190,11190,11190,11190,0
20240116,155300,25801520,11190,11190,11190,11190,0
20240116,155200,25801520,11190,11190,11190,11190,0
20240116,155100,25801520,11190,11190,11190,11190,0
20240116,155000,25801520,11190,11190,11190,11190,0
20240116,154900,25801520,11190,11190,11190,11190,0
20240116,154800,25801520,11190,11190,11190,11190,0
20240116,154700,25801520,11190,11190,11190,11190,44
20240116,154600,25801520,11190,11190,11190,11190,0
20240116,154500,25801520,11190,11190,11190,11190,0
20240116,154400,25801520,11190,11190,11190,11190,0
20240116,154300,25801520,11190,11190,11190,11190,0
20240116,154200,25801520,11190,11190,11190,11190,0
20240116,154100,25801520,11190,11190,11190,11190,0
20240116,154000,25801520,11190,11190,11190,11190,0
20240116,153900,25801520,11190,11190,11190,11190,0
20240116,153800,25801520,11190,11190,11190,11190,0
20240116,153700,25801520,11190,11190,11190,11190,0
20240116,153600,25801520,11190,11190,11190,11190,0
20240116,153500,25801520,11190,11190,11190,11190,0
20240116,153400,25801520,11190,11190,11190,11190,0
20240116,153300,25801520,11190,11190,11190,11190,0
20240116,153200,25801520,11190,11190,11190,11190,0
20240116,153100,25801520,11190,11190,11190,11190,0
20240116,153000,25801520,11190,11190,11190,11190,44
20240116,152900,25309160,11130,11130,11130,11130,0
20240116,152800,25309160,11130,11130,11130,11130,0
20240116,152700,25309160,11130,11130,11130,11130,0
20240116,152600,25309160,11130,11130,11130,11130,0
20240116,152500,25309160,11130,11130,11130,11130,0
20240116,152400,25309160,11130,11130,11130,11130,0
20240116,152300,25309160,11130,11130,11130,11130,0
20240116,152200,25309160,11130,11130,11130,11130,0
20240116,152100,25309160,11130,11130,11130,11130,0
20240116,152000,25309160,11130,11130,11130,11130,0
20240116,151900,25309160,11130,11130,11130,11130,0
20240116,151800,25309160,11130,11130,11130,11130,4
20240116,151700,25264640,11130,11130,11130,11130,0
20240116,151600,25264640,11130,11130,11130,11130,0
20240116,151500,25264640,11130,11130,11130,11130,0
20240116,151400,25264640,11130,11130,11130,11130,0
20240116,151300,25264640,11130,11130,11130,11130,0
20240116,151200,25264640,11130,11130,11130,11130,0
20240116,151100,25264640,11130,11130,11130,11130,0
20240116,151000,25264640,11130,11130,11130,11130,0
20240116,150900,25264640,11130,11130,11130,11130,3
20240116,150800,25231250,11170,11170,11170,11170,0
20240116,150700,25231250,11170,11170,11170,11170,1
20240116,150600,25220080,11170,11170,11170,11170,0
20240116,150500,25220080,11170,11170,11170,11170,0
20240116,150400,25220080,11170,11170,11170,11170,0
20240116,150300,25220080,11170,11170,11170,11170,1
20240116,150200,25208910,11170,11170,11170,11170,8
20240116,150100,25119550,11170,11170,11170,11170,0
20240116,150000,25119550,11170,11170,11170,11170,0
20240116,145900,25119550,11170,11170,11170,11170,0
20240116,145800,25119550,11170,11170,11170,11170,0
20240116,145700,25119550,11170,11170,11170,11170,0
20240116,145600,25119550,11170,11170,11170,11170,0
20240116,145500,25119550,11170,11160,11170,11160,51
20240116,145400,24549920,11160,11160,11160,11160,0
20240116,145300,24549920,11160,11160,11160,11160,6
20240116,145200,24482960,11180,11180,11180,11180,0
20240116,145100,24482960,11180,11180,11180,11180,0
20240116,145000,24482960,11180,11180,11180,11180,45
20240116,144900,23979860,11180,11180,11180,11180,0
20240116,144800,23979860,11180,11180,11180,11180,43
20240116,144700,23499120,11180,11180,11180,11180,0
20240116,144600,23499120,11180,11180,11180,11180,0
20240116,144500,23499120,11180,11180,11180,11180,0
20240116,144400,23499120,11180,11180,11180,11180,0
20240116,144300,23499120,11180,11180,11180,11180,0
20240116,144200,23499120,11180,11180,11180,11180,0
20240116,144100,23499120,11180,11180,11180,11180,0
20240116,144000,23499120,11180,11180,11180,11180,0
20240116,143900,23499120,11180,11180,11180,11180,50
20240116,143800,22940120,11190,11190,11190,11190,3
20240116,143700,22906550,11190,11190,11190,11190,0
20240116,143600,22906550,11190,11190,11190,11190,0
20240116,143500,22906550,11190,11190,11190,11190,0
20240116,143400,22906550,11190,11190,11190,11190,13
20240116,143300,22761080,11190,11190,11190,11190,22
20240116,143200,22514900,11180,11170,11180,11170,34
20240116,143100,22134950,11180,11180,11180,11180,0
20240116,143000,22134950,11180,11180,11180,11180,0
20240116,142900,22134950,11180,11180,11180,11180,1
20240116,142800,22123770,11180,11180,11180,11180,0
20240116,142700,22123770,11180,11180,11180,11180,0
20240116,142600,22123770,11180,11180,11180,11180,0
20240116,142500,22123770,11180,11180,11180,11180,0
20240116,142400,22123770,11180,11180,11180,11180,0
20240116,142300,22123770,11180,11180,11180,11180,0
20240116,142200,22123770,11180,11180,11180,11180,1
20240116,142100,22112590,11180,11180,11180,11180,0
20240116,142000,22112590,11180,11180,11180,11180,3
20240116,141900,22079050,11190,11190,11190,11190,0
20240116,141800,22079050,11190,11190,11190,11190,0
20240116,141700,22079050,11190,11190,11190,11190,8
20240116,141600,21989530,11110,11110,11110,11110,0
20240116,141500,21989530,11110,11110,11110,11110,0
20240116,141400,21989530,11110,11110,11110,11110,0
20240116,141300,21989530,11110,11110,11110,11110,0
20240116,141200,21989530,11110,11110,11110,11110,0
20240116,141100,21989530,11110,11110,11110,11110,0
20240116,141000,21989530,11110,11110,11110,11110,0
20240116,140900,21989530,11110,11130,11130,11110,100
20240116,140800,20877810,11110,11110,11110,11110,0
20240116,140700,20877810,11110,11110,11110,11110,0
20240116,140600,20877810,11110,11110,11110,11110,0
20240116,140500,20877810,11110,11110,11110,11110,0
20240116,140400,20877810,11110,11110,11110,11110,0
20240116,140300,20877810,11110,11110,11110,11110,0
20240116,140200,20877810,11110,11110,11110,11110,0
20240116,140100,20877810,11110,11110,11110,11110,0
20240116,140000,20877810,11110,11110,11110,11110,0
20240116,135900,20877810,11110,11110,11110,11110,0
20240116,135800,20877810,11110,11110,11110,11110,0
20240116,135700,20877810,11110,11110,11110,11110,0
20240116,135600,20877810,11110,11110,11110,11110,0
20240116,135500,20877810,11110,11110,11110,11110,0
20240116,135400,20877810,11110,11110,11110,11110,0
20240116,135300,20877810,11110,11110,11110,11110,0
20240116,135200,20877810,11110,11110,11110,11110,0
20240116,135100,20877810,11110,11110,11110,11110,0
20240116,135000,20877810,11110,11110,11110,11110,0
20240116,134900,20877810,11110,11110,11110,11110,0
20240116,134800,20877810,11110,11150,11150,11110,500
20240116,134700,15321480,11150,11150,11150,11150,0
20240116,134600,15321480,11150,11220,11220,11150,250
20240116,134500,12525610,11230,11230,11230,11230,0
20240116,134400,12525610,11230,11230,11230,11230,0
20240116,134300,12525610,11230,11230,11230,11230,0
20240116,134200,12525610,11230,11230,11230,11230,0
20240116,134100,12525610,11230,11230,11230,11230,0
20240116,134000,12525610,11230,11230,11230,11230,0
20240116,133900,12525610,11230,11230,11230,11230,0
20240116,133800,12525610,11230,11230,11230,11230,0
20240116,133700,12525610,11230,11230,11230,11230,0
20240116,133600,12525610,11230,11230,11230,11230,0
20240116,133500,12525610,11230,11230,11230,11230,0
20240116,133400,12525610,11230,11230,11230,11230,0
20240116,133300,12525610,11230,11230,11230,11230,0
20240116,133200,12525610,11230,11230,11230,11230,0
20240116,133100,12525610,11230,11230,11230,11230,0
20240116,133000,12525610,11230,11230,11230,11230,0
20240116,132900,12525610,11230,11230,11230,11230,1
20240116,132800,12514380,11230,11230,11230,11230,1
20240116,132700,12503150,11230,11230,11230,11230,5
20240116,132600,12447000,11230,11230,11230,11230,0
20240116,132500,12447000,11230,11230,11230,11230,0
20240116,132400,12447000,11230,11230,11230,11230,1
20240116,132300,12435770,11230,11230,11230,11230,0
20240116,132200,12435770,11230,11230,11230,11230,41
20240116,132100,11975340,11220,11220,11220,11220,0
20240116,132000,11975340,11220,11220,11220,11220,0
20240116,131900,11975340,11220,11220,11220,11220,0
20240116,131800,11975340,11220,11220,11220,11220,0
20240116,131700,11975340,11220,11220,11220,11220,0
20240116,131600,11975340,11220,11220,11220,11220,0
20240116,131500,11975340,11220,11220,11220,11220,0
20240116,131400,11975340,11220,11220,11220,11220,0
20240116,131300,11975340,11220,11220,11220,11220,0
20240116,131200,11975340,11220,11220,11220,11220,0
20240116,131100,11975340,11220,11220,11220,11220,10
20240116,131000,11863140,11230,11230,11230,11230,0
20240116,130900,11863140,11230,11230,11230,11230,0
20240116,130800,11863140,11230,11230,11230,11230,0
20240116,130700,11863140,11230,11230,11230,11230,0
20240116,130600,11863140,11230,11230,11230,11230,0
20240116,130500,11863140,11230,11230,11230,11230,0
20240116,130400,11863140,11230,11230,11230,11230,0
20240116,130300,11863140,11230,11230,11230,11230,0
20240116,130200,11863140,11230,11230,11230,11230,0
20240116,130100,11863140,11230,11230,11230,11230,0
20240116,130000,11863140,11230,11230,11230,11230,0
20240116,125900,11863140,11230,11230,11230,11230,0
20240116,125800,11863140,11230,11230,11230,11230,0
20240116,125700,11863140,11230,11230,11230,11230,0
20240116,125600,11863140,11230,11230,11230,11230,0
20240116,125500,11863140,11230,11230,11230,11230,0
20240116,125400,11863140,11230,11230,11230,11230,0
20240116,125300,11863140,11230,11230,11230,11230,0
20240116,125200,11863140,11230,11230,11230,11230,1
20240116,125100,11851910,11230,11230,11230,11230,0
20240116,125000,11851910,11230,11230,11230,11230,0
20240116,124900,11851910,11230,11230,11230,11230,0
20240116,124800,11851910,11230,11230,11230,11230,0
20240116,124700,11851910,11230,11230,11230,11230,0
20240116,124600,11851910,11230,11230,11230,11230,0
20240116,124500,11851910,11230,11230,11230,11230,0
20240116,124400,11851910,11230,11230,11230,11230,19
20240116,124300,11638540,11230,11230,11230,11230,0
20240116,124200,11638540,11230,11230,11230,11230,0
20240116,124100,11638540,11230,11230,11230,11230,0
20240116,124000,11638540,11230,11230,11230,11230,0
20240116,123900,11638540,11230,11230,11230,11230,0
20240116,123800,11638540,11230,11230,11230,11230,0
20240116,123700,11638540,11230,11230,11230,11230,0
20240116,123600,11638540,11230,11230,11230,11230,5
20240116,123500,11582390,11220,11220,11220,11220,0
20240116,123400,11582390,11220,11220,11220,11220,0
20240116,123300,11582390,11220,11220,11220,11220,0
20240116,123200,11582390,11220,11220,11220,11220,0
20240116,123100,11582390,11220,11220,11220,11220,0
20240116,123000,11582390,11220,11220,11220,11220,0
20240116,122900,11582390,11220,11220,11220,11220,0
20240116,122800,11582390,11220,11220,11220,11220,0
20240116,122700,11582390,11220,11220,11220,11220,0
20240116,122600,11582390,11220,11220,11220,11220,0
20240116,122500,11582390,11220,11220,11220,11220,0
20240116,122400,11582390,11220,11220,11220,11220,0
20240116,122300,11582390,11220,11220,11220,11220,0
20240116,122200,11582390,11220,11220,11220,11220,0
20240116,122100,11582390,11220,11220,11220,11220,0
20240116,122000,11582390,11220,11220,11220,11220,0
20240116,121900,11582390,11220,11220,11220,11220,0
20240116,121800,11582390,11220,11220,11220,11220,0
20240116,121700,11582390,11220,11220,11220,11220,0
20240116,121600,11582390,11220,11220,11220,11220,0
20240116,121500,11582390,11220,11220,11220,11220,0
20240116,121400,11582390,11220,11220,11220,11220,0
20240116,121300,11582390,11220,11220,11220,11220,0
20240116,121200,11582390,11220,11220,11220,11220,0
20240116,121100,11582390,11220,11220,11220,11220,0
20240116,121000,11582390,11220,11220,11220,11220,0
20240116,120900,11582390,11220,11220,11220,11220,0
20240116,120800,11582390,11220,11220,11220,11220,0
20240116,120700,11582390,11220,11220,11220,11220,0
20240116,120600,11582390,11220,11220,11220,11220,0
20240116,120500,11582390,11220,11220,11220,11220,0
20240116,120400,11582390,11220,11220,11220,11220,0
20240116,120300,11582390,11220,11220,11220,11220,0
20240116,120200,11582390,11220,11220,11220,11220,0
20240116,120100,11582390,11220,11220,11220,11220,0
20240116,120000,11582390,11220,11220,11220,11220,5
20240116,115900,11526290,11130,11130,11130,11130,0
20240116,115800,11526290,11130,11130,11130,11130,0
20240116,115700,11526290,11130,11130,11130,11130,0
20240116,115600,11526290,11130,11130,11130,11130,0
20240116,115500,11526290,11130,11130,11130,11130,1
20240116,115400,11515160,11130,11130,11130,11130,1
20240116,115300,11504030,11210,11210,11210,11210,0
20240116,115200,11504030,11210,11210,11210,11210,10
20240116,115100,11391930,11120,11120,11120,11120,0
20240116,115000,11391930,11120,11120,11120,11120,0
20240116,114900,11391930,11120,11120,11120,11120,0
20240116,114800,11391930,11120,11120,11120,11120,0
20240116,114700,11391930,11120,11120,11120,11120,0
20240116,114600,11391930,11120,11120,11120,11120,0
20240116,114500,11391930,11120,11120,11120,11120,0
20240116,114400,11391930,11120,11120,11120,11120,0
20240116,114300,11391930,11120,11140,11140,11120,55
20240116,114200,10780010,11220,11220,11220,11220,0
20240116,114100,10780010,11220,11220,11220,11220,0
20240116,114000,10780010,11220,11220,11220,11220,0
20240116,113900,10780010,11220,11220,11220,11220,0
20240116,113800,10780010,11220,11220,11220,11220,0
20240116,113700,10780010,11220,11220,11220,11220,0
20240116,113600,10780010,11220,11220,11220,11220,0
20240116,113500,10780010,11220,11220,11220,11220,0
20240116,113400,10780010,11220,11220,11220,11220,0
20240116,113300,10780010,11220,11220,11220,11220,1
20240116,113200,10768790,11220,11220,11220,11220,0
20240116,113100,10768790,11220,11220,11220,11220,0
20240116,113000,10768790,11220,11220,11220,11220,0
20240116,112900,10768790,11220,11220,11220,11220,0
20240116,112800,10768790,11220,11220,11220,11220,0
20240116,112700,10768790,11220,11220,11220,11220,0
20240116,112600,10768790,11220,11220,11220,11220,0
20240116,112500,10768790,11220,11220,11220,11220,0
20240116,112400,10768790,11220,11220,11220,11220,0
20240116,112300,10768790,11220,11220,11220,11220,0
20240116,112200,10768790,11220,11220,11220,11220,0
20240116,112100,10768790,11220,11220,11220,11220,0
20240116,112000,10768790,11220,11220,11220,11220,0
20240116,111900,10768790,11220,11220,11220,11220,0
20240116,111800,10768790,11220,11220,11220,11220,0
20240116,111700,10768790,11220,11220,11220,11220,0
20240116,111600,10768790,11220,11230,11230,11130,10
20240116,111500,10657300,11240,11240,11240,11240,0
20240116,111400,10657300,11240,11240,11240,11240,0
20240116,111300,10657300,11240,11240,11240,11240,0
20240116,111200,10657300,11240,11240,11240,11240,0
20240116,111100,10657300,11240,11240,11240,11240,0
20240116,111000,10657300,11240,11240,11240,11240,0
20240116,110900,10657300,11240,11240,11240,11240,0
20240116,110800,10657300,11240,11240,11240,11240,0
20240116,110700,10657300,11240,11240,11240,11240,0
20240116,110600,10657300,11240,11240,11240,11240,0
20240116,110500,10657300,11240,11240,11240,11240,0
20240116,110400,10657300,11240,11240,11240,11240,0
20240116,110300,10657300,11240,11240,11240,11240,0
20240116,110200,10657300,11240,11240,11240,11240,0
20240116,110100,10657300,11240,11240,11240,11240,0
20240116,110000,10657300,11240,11240,11240,11240,0
20240116,105900,10657300,11240,11240,11240,11240,0
20240116,105800,10657300,11240,11240,11240,11240,0
20240116,105700,10657300,11240,11240,11240,11240,0
20240116,105600,10657300,11240,11240,11240,11240,0
20240116,105500,10657300,11240,11240,11240,11240,0
20240116,105400,10657300,11240,11240,11240,11240,0
20240116,105300,10657300,11240,11240,11240,11240,0
20240116,105200,10657300,11240,11240,11240,11240,0
20240116,105100,10657300,11240,11240,11240,11240,0
20240116,105000,10657300,11240,11220,11240,11220,65
20240116,104900,9927720,11120,11120,11120,11120,0
20240116,104800,9927720,11120,11120,11120,11120,0
20240116,104700,9927720,11120,11120,11120,11120,0
20240116,104600,9927720,11120,11120,11120,11120,0
20240116,104500,9927720,11120,11120,11120,11120,0
20240116,104400,9927720,11120,11120,11120,11120,0
20240116,104300,9927720,11120,11120,11120,11120,0
20240116,104200,9927720,11120,11120,11120,11120,0
20240116,104100,9927720,11120,11120,11120,11120,0
20240116,104000,9927720,11120,11120,11120,11120,0
20240116,103900,9927720,11120,11120,11120,11120,0
20240116,103800,9927720,11120,11120,11120,11120,0
20240116,103700,9927720,11120,11120,11120,11120,1
20240116,103600,9916600,11120,11120,11120,11120,0
20240116,103500,9916600,11120,11120,11120,11120,0
20240116,103400,9916600,11120,11120,11120,11120,0
20240116,103300,9916600,11120,11120,11120,11120,0
20240116,103200,9916600,11120,11120,11120,11120,0
20240116,103100,9916600,11120,11120,11120,11120,0
20240116,103000,9916600,11120,11120,11120,11120,0
20240116,102900,9916600,11120,11120,11120,11120,0
20240116,102800,9916600,11120,11120,11120,11120,0
20240116,102700,9916600,11120,11120,11120,11120,21
20240116,102600,9683080,11220,11220,11220,11220,1
20240116,102500,9671860,11220,11220,11220,11220,1
20240116,102400,9660640,11120,11120,11120,11120,0
20240116,102300,9660640,11120,11120,11120,11120,0
20240116,102200,9660640,11120,11120,11120,11120,0
20240116,102100,9660640,11120,11120,11120,11120,0
20240116,102000,9660640,11120,11120,11120,11120,0
20240116,101900,9660640,11120,11120,11120,11120,0
20240116,101800,9660640,11120,11120,11120,11120,0
20240116,101700,9660640,11120,11120,11120,11120,0
20240116,101600,9660640,11120,11120,11120,11120,0
20240116,101500,9660640,11120,11120,11120,11120,0
20240116,101400,9660640,11120,11120,11120,11120,0
20240116,101300,9660640,11120,11120,11120,11120,0
20240116,101200,9660640,11120,11140,11140,11120,120
20240116,101100,8326000,11140,11140,11140,11140,0
20240116,101000,8326000,11140,11140,11140,11140,0
20240116,100900,8326000,11140,11140,11140,11140,0
20240116,100800,8326000,11140,11140,11140,11140,0
20240116,100700,8326000,11140,11140,11140,11140,0
20240116,100600,8326000,11140,11140,11140,11140,0
20240116,100500,8326000,11140,11140,11140,11140,0
20240116,100400,8326000,11140,11140,11140,11140,0
20240116,100300,8326000,11140,11140,11140,11140,50
20240116,100200,7769000,11240,11240,11240,11240,1
20240116,100100,7757760,11270,11270,11270,11270,0
20240116,100000,7757760,11270,11270,11270,11270,0
20240116,095900,7757760,11270,11270,11270,11270,5
20240116,095800,7701410,11120,11120,11120,11120,1
20240116,095700,7690290,11300,11300,11300,11300,10
20240116,095600,7577290,11380,11380,11380,11380,0
20240116,095500,7577290,11380,11380,11380,11380,0
20240116,095400,7577290,11380,11380,11380,11380,0
20240116,095300,7577290,11380,11260,11380,11260,150
20240116,095200,5874310,11110,11110,11110,11110,0
20240116,095100,5874310,11110,11110,11110,11110,0
20240116,095000,5874310,11110,11110,11110,11110,0
20240116,094900,5874310,11110,11110,11110,11110,0
20240116,094800,5874310,11110,11120,11120,11110,20
20240116,094700,5652070,11250,11250,11250,11250,0
20240116,094600,5652070,11250,11120,11260,11120,55
20240116,094500,5033280,11120,11120,11120,11120,4
20240116,094400,4988800,11110,11110,11110,11110,38
20240116,094300,4566620,11120,11120,11120,11120,30
20240116,094200,4233020,11120,11120,11120,11120,22
20240116,094100,3988380,11120,11120,11120,11120,0
20240116,094000,3988380,11120,11120,11120,11120,0
20240116,093900,3988380,11120,11120,11120,11120,4
20240116,093800,3943900,11300,11300,11300,11300,0
20240116,093700,3943900,11300,11170,11300,11110,41
20240116,093600,3487110,11300,11300,11300,11300,7
20240116,093500,3408010,11300,11300,11300,11300,0
20240116,093400,3408010,11300,11300,11300,11300,0
20240116,093300,3408010,11300,11300,11300,11300,1
20240116,093200,3396710,11300,11300,11300,11300,1
20240116,093100,3385410,11300,11300,11300,11300,5
20240116,093000,3328910,11300,11300,11300,11300,0
20240116,092900,3328910,11300,11300,11300,11300,44
20240116,092800,2831710,11310,11310,11310,11310,0
20240116,092700,2831710,11310,11310,11310,11310,1
20240116,092600,2820400,11160,11160,11160,11160,0
20240116,092500,2820400,11160,11160,11160,11160,0
20240116,092400,2820400,11160,11160,11160,11160,5
20240116,092300,2764600,11380,11380,11380,11380,4
20240116,092200,2719080,11380,11380,11380,11380,2
20240116,092100,2696320,11110,11110,11110,11110,0
20240116,092000,2696320,11110,11110,11110,11110,3
20240116,091900,2662990,11110,11110,11110,11110,0
20240116,091800,2662990,11110,11110,11110,11110,0
20240116,091700,2662990,11110,11110,11110,11110,0
20240116,091600,2662990,11110,11110,11110,11110,0
20240116,091500,2662990,11110,11110,11110,11110,0
20240116,091400,2662990,11110,11110,11110,11110,0
20240116,091300,2662990,11110,11110,11110,11110,0
20240116,091200,2662990,11110,11110,11110,11100,79
20240116,091100,1785500,11110,11110,11110,11110,0
20240116,091000,1785500,11110,11110,11110,11110,1
20240116,090900,1774390,11110,11110,11110,11110,1
20240116,090800,1763280,11110,11110,11110,11110,22
20240116,090700,1518860,11070,11110,11110,11060,12
20240116,090600,1386040,11110,11110,11110,11110,1
20240116,090500,1374930,11110,11110,11110,11110,52
20240116,090400,797210,11110,11110,11110,11110,0
20240116,090300,797210,11110,11110,11110,11110,1
20240116,090200,786100,11110,11110,11110,11110,0
20240116,090100,786100,11110,11110,11110,11100,6
20240116,090000,719450,11110,11060,11110,11060,65