KissMeData/034810/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,191800,187908840,7840,7840,7840,7840,3507
20240111,191700,187908840,7840,7840,7840,7840,0
20240111,191600,187908840,7840,7840,7840,7840,0
20240111,191500,187908840,7840,7840,7840,7840,0
20240111,191400,187908840,7840,7840,7840,7840,0
20240111,191300,187908840,7840,7840,7840,7840,0
20240111,191200,187908840,7840,7840,7840,7840,0
20240111,191100,187908840,7840,7840,7840,7840,0
20240111,191000,187908840,7840,7840,7840,7840,0
20240111,190900,187908840,7840,7840,7840,7840,0
20240111,190800,187908840,7840,7840,7840,7840,0
20240111,190700,187908840,7840,7840,7840,7840,0
20240111,190600,187908840,7840,7840,7840,7840,0
20240111,190500,187908840,7840,7840,7840,7840,0
20240111,190400,187908840,7840,7840,7840,7840,0
20240111,190300,187908840,7840,7840,7840,7840,0
20240111,190200,187908840,7840,7840,7840,7840,0
20240111,190100,187908840,7840,7840,7840,7840,0
20240111,190000,187908840,7840,7840,7840,7840,0
20240111,185900,187908840,7840,7840,7840,7840,0
20240111,185800,187908840,7840,7840,7840,7840,0
20240111,185700,187908840,7840,7840,7840,7840,0
20240111,185600,187908840,7840,7840,7840,7840,0
20240111,185500,187908840,7840,7840,7840,7840,0
20240111,185400,187908840,7840,7840,7840,7840,0
20240111,185300,187908840,7840,7840,7840,7840,0
20240111,185200,187908840,7840,7840,7840,7840,0
20240111,185100,187908840,7840,7840,7840,7840,0
20240111,185000,187908840,7840,7840,7840,7840,0
20240111,184900,187908840,7840,7840,7840,7840,0
20240111,184800,187908840,7840,7840,7840,7840,3507
20240111,184700,187908840,7840,7840,7840,7840,0
20240111,184600,187908840,7840,7840,7840,7840,0
20240111,184500,187908840,7840,7840,7840,7840,0
20240111,184400,187908840,7840,7840,7840,7840,0
20240111,184300,187908840,7840,7840,7840,7840,0
20240111,184200,187908840,7840,7840,7840,7840,0
20240111,184100,187908840,7840,7840,7840,7840,0
20240111,184000,187908840,7840,7840,7840,7840,0
20240111,183900,187908840,7840,7840,7840,7840,0
20240111,183800,187908840,7840,7840,7840,7840,0
20240111,183700,187908840,7840,7840,7840,7840,0
20240111,183600,187908840,7840,7840,7840,7840,0
20240111,183500,187908840,7840,7840,7840,7840,0
20240111,183400,187908840,7840,7840,7840,7840,0
20240111,183300,187908840,7840,7840,7840,7840,0
20240111,183200,187908840,7840,7840,7840,7840,0
20240111,183100,187908840,7840,7840,7840,7840,0
20240111,183000,187908840,7840,7840,7840,7840,0
20240111,182900,187908840,7840,7840,7840,7840,0
20240111,182800,187908840,7840,7840,7840,7840,0
20240111,182700,187908840,7840,7840,7840,7840,0
20240111,182600,187908840,7840,7840,7840,7840,0
20240111,182500,187908840,7840,7840,7840,7840,0
20240111,182400,187908840,7840,7840,7840,7840,0
20240111,182300,187908840,7840,7840,7840,7840,0
20240111,182200,187908840,7840,7840,7840,7840,0
20240111,182100,187908840,7840,7840,7840,7840,0
20240111,182000,187908840,7840,7840,7840,7840,0
20240111,181900,187908840,7840,7840,7840,7840,0
20240111,181800,187908840,7840,7840,7840,7840,3507
20240111,181700,187908840,7840,7840,7840,7840,0
20240111,181600,187908840,7840,7840,7840,7840,0
20240111,181500,187908840,7840,7840,7840,7840,0
20240111,181400,187908840,7840,7840,7840,7840,0
20240111,181300,187908840,7840,7840,7840,7840,0
20240111,181200,187908840,7840,7840,7840,7840,0
20240111,181100,187908840,7840,7840,7840,7840,0
20240111,181000,187908840,7840,7840,7840,7840,0
20240111,180900,187908840,7840,7840,7840,7840,0
20240111,180800,187908840,7840,7840,7840,7840,0
20240111,180700,187908840,7840,7840,7840,7840,0
20240111,180600,187908840,7840,7840,7840,7840,0
20240111,180500,187908840,7840,7840,7840,7840,0
20240111,180400,187908840,7840,7840,7840,7840,0
20240111,180300,187908840,7840,7840,7840,7840,0
20240111,180200,187908840,7840,7840,7840,7840,0
20240111,180100,187908840,7840,7840,7840,7840,0
20240111,180000,187908840,7840,7840,7840,7840,0
20240111,175900,187908840,7840,7840,7840,7840,0
20240111,175800,187908840,7840,7840,7840,7840,0
20240111,175700,187908840,7840,7840,7840,7840,0
20240111,175600,187908840,7840,7840,7840,7840,0
20240111,175500,187908840,7840,7840,7840,7840,0
20240111,175400,187908840,7840,7840,7840,7840,0
20240111,175300,187908840,7840,7840,7840,7840,0
20240111,175200,187908840,7840,7840,7840,7840,0
20240111,175100,187908840,7840,7840,7840,7840,0
20240111,175000,187908840,7840,7840,7840,7840,0
20240111,174900,187908840,7840,7840,7840,7840,0
20240111,174800,187908840,7840,7840,7840,7840,3507
20240111,174700,187908840,7840,7840,7840,7840,0
20240111,174600,187908840,7840,7840,7840,7840,0
20240111,174500,187908840,7840,7840,7840,7840,0
20240111,174400,187908840,7840,7840,7840,7840,0
20240111,174300,187908840,7840,7840,7840,7840,0
20240111,174200,187908840,7840,7840,7840,7840,0
20240111,174100,187908840,7840,7840,7840,7840,0
20240111,174000,187908840,7840,7840,7840,7840,0
20240111,173900,187908840,7840,7840,7840,7840,0
20240111,173800,187908840,7840,7840,7840,7840,0
20240111,173700,187908840,7840,7840,7840,7840,0
20240111,173600,187908840,7840,7840,7840,7840,0
20240111,173500,187908840,7840,7840,7840,7840,0
20240111,173400,187908840,7840,7840,7840,7840,0
20240111,173300,187908840,7840,7840,7840,7840,0
20240111,173200,187908840,7840,7840,7840,7840,0
20240111,173100,187908840,7840,7840,7840,7840,0
20240111,173000,187908840,7840,7840,7840,7840,0
20240111,172900,187908840,7840,7840,7840,7840,0
20240111,172800,187908840,7840,7840,7840,7840,0
20240111,172700,187908840,7840,7840,7840,7840,0
20240111,172600,187908840,7840,7840,7840,7840,0
20240111,172500,187908840,7840,7840,7840,7840,0
20240111,172400,187908840,7840,7840,7840,7840,0
20240111,172300,187908840,7840,7840,7840,7840,0
20240111,172200,187908840,7840,7840,7840,7840,0
20240111,172100,187908840,7840,7840,7840,7840,0
20240111,172000,187908840,7840,7840,7840,7840,0
20240111,171900,187908840,7840,7840,7840,7840,0
20240111,171800,187908840,7840,7840,7840,7840,3507
20240111,171700,187908840,7840,7840,7840,7840,0
20240111,171600,187908840,7840,7840,7840,7840,0
20240111,171500,187908840,7840,7840,7840,7840,0
20240111,171400,187908840,7840,7840,7840,7840,0
20240111,171300,187908840,7840,7840,7840,7840,0
20240111,171200,187908840,7840,7840,7840,7840,0
20240111,171100,187908840,7840,7840,7840,7840,0
20240111,171000,187908840,7840,7840,7840,7840,0
20240111,170900,187908840,7840,7840,7840,7840,0
20240111,170800,187908840,7840,7840,7840,7840,0
20240111,170700,187908840,7840,7840,7840,7840,0
20240111,170600,187908840,7840,7840,7840,7840,0
20240111,170500,187908840,7840,7840,7840,7840,0
20240111,170400,187908840,7840,7840,7840,7840,0
20240111,170300,187908840,7840,7840,7840,7840,0
20240111,170200,187908840,7840,7840,7840,7840,0
20240111,170100,187908840,7840,7840,7840,7840,0
20240111,170000,187908840,7840,7840,7840,7840,0
20240111,165900,187908840,7840,7840,7840,7840,0
20240111,165800,187908840,7840,7840,7840,7840,0
20240111,165700,187908840,7840,7840,7840,7840,0
20240111,165600,187908840,7840,7840,7840,7840,0
20240111,165500,187908840,7840,7840,7840,7840,0
20240111,165400,187908840,7840,7840,7840,7840,0
20240111,165300,187908840,7840,7840,7840,7840,0
20240111,165200,187908840,7840,7840,7840,7840,0
20240111,165100,187908840,7840,7840,7840,7840,0
20240111,165000,187908840,7840,7840,7840,7840,0
20240111,164900,187908840,7840,7840,7840,7840,0
20240111,164800,187908840,7840,7840,7840,7840,3507
20240111,164700,187908840,7840,7840,7840,7840,0
20240111,164600,187908840,7840,7840,7840,7840,0
20240111,164500,187908840,7840,7840,7840,7840,0
20240111,164400,187908840,7840,7840,7840,7840,0
20240111,164300,187908840,7840,7840,7840,7840,0
20240111,164200,187908840,7840,7840,7840,7840,0
20240111,164100,187908840,7840,7840,7840,7840,0
20240111,164000,187908840,7840,7840,7840,7840,0
20240111,163900,187908840,7840,7840,7840,7840,0
20240111,163800,187908840,7840,7840,7840,7840,0
20240111,163700,187908840,7840,7840,7840,7840,0
20240111,163600,187908840,7840,7840,7840,7840,0
20240111,163500,187908840,7840,7840,7840,7840,0
20240111,163400,187908840,7840,7840,7840,7840,0
20240111,163300,187908840,7840,7840,7840,7840,0
20240111,163200,187908840,7840,7840,7840,7840,0
20240111,163100,187908840,7840,7840,7840,7840,0
20240111,163000,187908840,7840,7840,7840,7840,0
20240111,162900,187908840,7840,7840,7840,7840,0
20240111,162800,187908840,7840,7840,7840,7840,0
20240111,162700,187908840,7840,7840,7840,7840,0
20240111,162600,187908840,7840,7840,7840,7840,0
20240111,162500,187908840,7840,7840,7840,7840,0
20240111,162400,187908840,7840,7840,7840,7840,0
20240111,162300,187908840,7840,7840,7840,7840,0
20240111,162200,187908840,7840,7840,7840,7840,0
20240111,162100,187908840,7840,7840,7840,7840,0
20240111,162000,187908840,7840,7840,7840,7840,0
20240111,161900,187908840,7840,7840,7840,7840,0
20240111,161800,187908840,7840,7840,7840,7840,3507
20240111,161700,187908840,7840,7840,7840,7840,0
20240111,161600,187908840,7840,7840,7840,7840,0
20240111,161500,187908840,7840,7840,7840,7840,0
20240111,161400,187908840,7840,7840,7840,7840,0
20240111,161300,187908840,7840,7840,7840,7840,0
20240111,161200,187908840,7840,7840,7840,7840,0
20240111,161100,187908840,7840,7840,7840,7840,0
20240111,161000,187908840,7840,7840,7840,7840,0
20240111,160900,187908840,7840,7840,7840,7840,0
20240111,160800,187908840,7840,7840,7840,7840,0
20240111,160700,187908840,7840,7840,7840,7840,0
20240111,160600,187908840,7840,7840,7840,7840,0
20240111,160500,187908840,7840,7840,7840,7840,0
20240111,160400,187908840,7840,7840,7840,7840,0
20240111,160300,187908840,7840,7840,7840,7840,0
20240111,160200,187908840,7840,7840,7840,7840,0
20240111,160100,187908840,7840,7840,7840,7840,0
20240111,160000,187908840,7840,7840,7840,7840,0
20240111,155900,187908840,7840,7840,7840,7840,0
20240111,155800,187908840,7840,7840,7840,7840,0
20240111,155700,187908840,7840,7840,7840,7840,0
20240111,155600,187908840,7840,7840,7840,7840,0
20240111,155500,187908840,7840,7840,7840,7840,0
20240111,155400,187908840,7840,7840,7840,7840,0
20240111,155300,187908840,7840,7840,7840,7840,0
20240111,155200,187908840,7840,7840,7840,7840,0
20240111,155100,187908840,7840,7840,7840,7840,0
20240111,155000,187908840,7840,7840,7840,7840,0
20240111,154900,187908840,7840,7840,7840,7840,0
20240111,154800,187908840,7840,7840,7840,7840,3507
20240111,154700,187908840,7840,7840,7840,7840,0
20240111,154600,187908840,7840,7840,7840,7840,0
20240111,154500,187908840,7840,7840,7840,7840,0
20240111,154400,187908840,7840,7840,7840,7840,0
20240111,154300,187908840,7840,7840,7840,7840,0
20240111,154200,187908840,7840,7840,7840,7840,0
20240111,154100,187908840,7840,7840,7840,7840,0
20240111,154000,187908840,7840,7840,7840,7840,0
20240111,153900,187908840,7840,7840,7840,7840,0
20240111,153800,187908840,7840,7840,7840,7840,0
20240111,153700,187908840,7840,7840,7840,7840,0
20240111,153600,187908840,7840,7840,7840,7840,0
20240111,153500,187908840,7840,7840,7840,7840,0
20240111,153400,187908840,7840,7840,7840,7840,0
20240111,153300,187908840,7840,7840,7840,7840,0
20240111,153200,187908840,7840,7840,7840,7840,0
20240111,153100,187908840,7840,7840,7840,7840,0
20240111,153000,187908840,7840,7840,7840,7840,3507
20240111,152900,160413960,7920,7920,7920,7920,0
20240111,152800,160413960,7920,7920,7920,7920,0
20240111,152700,160413960,7920,7920,7920,7920,0
20240111,152600,160413960,7920,7920,7920,7920,0
20240111,152500,160413960,7920,7920,7920,7920,0
20240111,152400,160413960,7920,7920,7920,7920,0
20240111,152300,160413960,7920,7920,7920,7920,0
20240111,152200,160413960,7920,7920,7920,7920,0
20240111,152100,160413960,7920,7920,7920,7920,0
20240111,152000,160413960,7920,7920,7920,7920,0
20240111,151900,160413960,7920,7920,7920,7920,0
20240111,151800,160413960,7920,7920,7920,7920,1
20240111,151700,160406040,7920,7920,7920,7920,0
20240111,151600,160406040,7920,7920,7920,7920,0
20240111,151500,160406040,7920,7920,7920,7920,0
20240111,151400,160406040,7920,7920,7920,7920,0
20240111,151300,160406040,7920,7920,7920,7920,0
20240111,151200,160406040,7920,7920,7920,7920,0
20240111,151100,160406040,7920,7920,7920,7920,50
20240111,151000,160010040,7920,7920,7920,7920,4
20240111,150900,159978360,7910,7910,7910,7910,16
20240111,150800,159851800,7920,7920,7920,7920,0
20240111,150700,159851800,7920,7920,7920,7920,0
20240111,150600,159851800,7920,7920,7920,7920,0
20240111,150500,159851800,7920,7920,7920,7920,0
20240111,150400,159851800,7920,7920,7920,7920,0
20240111,150300,159851800,7920,7920,7920,7920,0
20240111,150200,159851800,7920,7920,7920,7920,0
20240111,150100,159851800,7920,7920,7920,7920,0
20240111,150000,159851800,7920,7920,7920,7920,100
20240111,145900,159059800,7920,7920,7930,7920,481
20240111,145800,155249780,7910,7900,7910,7900,240
20240111,145700,153351880,7850,7850,7850,7850,0
20240111,145600,153351880,7850,7870,7870,7850,900
20240111,145500,146285620,7850,7860,7860,7850,1000
20240111,145400,138428840,7860,7860,7860,7860,0
20240111,145300,138428840,7860,7870,7870,7860,1400
20240111,145200,127422630,7870,7900,7900,7870,600
20240111,145100,122697600,7920,7920,7920,7920,0
20240111,145000,122697600,7920,7920,7920,7920,0
20240111,144900,122697600,7920,7920,7920,7920,0
20240111,144800,122697600,7920,7920,7920,7920,0
20240111,144700,122697600,7920,7920,7920,7920,0
20240111,144600,122697600,7920,7920,7920,7920,0
20240111,144500,122697600,7920,7920,7920,7920,0
20240111,144400,122697600,7920,7920,7920,7920,0
20240111,144300,122697600,7920,7920,7920,7920,0
20240111,144200,122697600,7920,7920,7920,7920,0
20240111,144100,122697600,7920,7920,7920,7920,0
20240111,144000,122697600,7920,7920,7920,7920,0
20240111,143900,122697600,7920,7920,7920,7920,0
20240111,143800,122697600,7920,7920,7920,7920,0
20240111,143700,122697600,7920,7920,7920,7920,6
20240111,143600,122650080,7920,7920,7920,7920,0
20240111,143500,122650080,7920,7920,7920,7920,32
20240111,143400,122396640,7920,7920,7920,7920,500
20240111,143300,118436640,7870,7880,7880,7870,1220
20240111,143200,108832190,7880,7880,7880,7880,0
20240111,143100,108832190,7880,7880,7880,7880,0
20240111,143000,108832190,7880,7880,7880,7880,39
20240111,142900,108524870,7890,7890,7890,7890,450
20240111,142800,104974370,7890,7900,7900,7890,470
20240111,142700,101265970,7920,7920,7920,7920,0
20240111,142600,101265970,7920,7920,7920,7920,0
20240111,142500,101265970,7920,7920,7920,7920,0
20240111,142400,101265970,7920,7920,7920,7920,0
20240111,142300,101265970,7920,7920,7920,7920,0
20240111,142200,101265970,7920,7920,7920,7920,0
20240111,142100,101265970,7920,7920,7920,7920,0
20240111,142000,101265970,7920,7920,7920,7920,95
20240111,141900,100513570,7890,7890,7890,7890,0
20240111,141800,100513570,7890,7890,7890,7890,0
20240111,141700,100513570,7890,7890,7890,7890,0
20240111,141600,100513570,7890,7890,7890,7890,0
20240111,141500,100513570,7890,7890,7890,7890,0
20240111,141400,100513570,7890,7890,7890,7890,0
20240111,141300,100513570,7890,7890,7890,7890,0
20240111,141200,100513570,7890,7890,7890,7890,0
20240111,141100,100513570,7890,7890,7890,7890,0
20240111,141000,100513570,7890,7890,7890,7890,0
20240111,140900,100513570,7890,7890,7890,7890,0
20240111,140800,100513570,7890,7890,7890,7890,0
20240111,140700,100513570,7890,7890,7890,7890,0
20240111,140600,100513570,7890,7890,7890,7890,0
20240111,140500,100513570,7890,7910,7910,7890,301
20240111,140400,98136070,7920,7920,7920,7920,0
20240111,140300,98136070,7920,7920,7920,7920,0
20240111,140200,98136070,7920,7920,7920,7920,0
20240111,140100,98136070,7920,7920,7920,7920,18
20240111,140000,97993510,7930,7930,7930,7930,0
20240111,135900,97993510,7930,7930,7930,7930,7
20240111,135800,97938000,7930,7930,7930,7930,0
20240111,135700,97938000,7930,7930,7930,7930,0
20240111,135600,97938000,7930,7930,7930,7930,0
20240111,135500,97938000,7930,7930,7930,7930,0
20240111,135400,97938000,7930,7930,7930,7930,0
20240111,135300,97938000,7930,7930,7930,7930,0
20240111,135200,97938000,7930,7930,7930,7930,0
20240111,135100,97938000,7930,7930,7930,7930,0
20240111,135000,97938000,7930,7930,7930,7930,0
20240111,134900,97938000,7930,7930,7930,7930,0
20240111,134800,97938000,7930,7930,7930,7930,0
20240111,134700,97938000,7930,7930,7930,7930,0
20240111,134600,97938000,7930,7930,7930,7930,0
20240111,134500,97938000,7930,7930,7930,7930,0
20240111,134400,97938000,7930,7930,7930,7930,0
20240111,134300,97938000,7930,7930,7930,7930,0
20240111,134200,97938000,7930,7930,7930,7930,200
20240111,134100,96352000,7930,7930,7930,7930,1
20240111,134000,96344070,7930,7930,7930,7930,2
20240111,133900,96328210,7930,7930,7930,7930,0
20240111,133800,96328210,7930,7930,7930,7930,0
20240111,133700,96328210,7930,7930,7930,7930,0
20240111,133600,96328210,7930,7930,7930,7930,10
20240111,133500,96248910,7930,7930,7930,7930,249
20240111,133400,94274340,7930,7930,7930,7930,0
20240111,133300,94274340,7930,7930,7930,7930,0
20240111,133200,94274340,7930,7930,7930,7930,0
20240111,133100,94274340,7930,7930,7930,7930,0
20240111,133000,94274340,7930,7930,7930,7930,0
20240111,132900,94274340,7930,7930,7930,7930,0
20240111,132800,94274340,7930,7930,7930,7930,0
20240111,132700,94274340,7930,7930,7930,7930,0
20240111,132600,94274340,7930,7930,7930,7930,0
20240111,132500,94274340,7930,7930,7930,7930,0
20240111,132400,94274340,7930,7930,7930,7930,1
20240111,132300,94266410,7930,7930,7930,7930,0
20240111,132200,94266410,7930,7930,7930,7930,0
20240111,132100,94266410,7930,7930,7930,7930,100
20240111,132000,93473410,7930,7930,7930,7930,0
20240111,131900,93473410,7930,7930,7930,7930,0
20240111,131800,93473410,7930,7930,7930,7930,0
20240111,131700,93473410,7930,7930,7930,7930,0
20240111,131600,93473410,7930,7930,7930,7930,0
20240111,131500,93473410,7930,7930,7930,7930,0
20240111,131400,93473410,7930,7930,7930,7930,10
20240111,131300,93394110,7930,7930,7930,7930,0
20240111,131200,93394110,7930,7930,7930,7930,0
20240111,131100,93394110,7930,7920,7930,7920,100
20240111,131000,92601120,7920,7920,7920,7920,1
20240111,130900,92593200,7920,7920,7920,7920,0
20240111,130800,92593200,7920,7920,7920,7920,0
20240111,130700,92593200,7920,7920,7920,7920,0
20240111,130600,92593200,7920,7920,7920,7920,0
20240111,130500,92593200,7920,7920,7920,7920,0
20240111,130400,92593200,7920,7920,7920,7920,0
20240111,130300,92593200,7920,7920,7920,7920,0
20240111,130200,92593200,7920,7920,7920,7920,0
20240111,130100,92593200,7920,7920,7920,7920,0
20240111,130000,92593200,7920,7920,7920,7920,0
20240111,125900,92593200,7920,7920,7920,7920,0
20240111,125800,92593200,7920,7920,7920,7920,0
20240111,125700,92593200,7920,7920,7920,7920,0
20240111,125600,92593200,7920,7920,7920,7920,0
20240111,125500,92593200,7920,7920,7920,7920,0
20240111,125400,92593200,7920,7920,7920,7920,0
20240111,125300,92593200,7920,7920,7920,7920,0
20240111,125200,92593200,7920,7920,7920,7920,29
20240111,125100,92363520,7920,7920,7920,7920,0
20240111,125000,92363520,7920,7920,7920,7920,0
20240111,124900,92363520,7920,7920,7920,7920,0
20240111,124800,92363520,7920,7920,7920,7920,0
20240111,124700,92363520,7920,7920,7920,7920,20
20240111,124600,92205120,7920,7920,7920,7920,0
20240111,124500,92205120,7920,7920,7920,7920,0
20240111,124400,92205120,7920,7920,7920,7920,0
20240111,124300,92205120,7920,7920,7920,7920,0
20240111,124200,92205120,7920,7920,7920,7920,0
20240111,124100,92205120,7920,7920,7920,7920,0
20240111,124000,92205120,7920,7920,7920,7920,5
20240111,123900,92165520,7920,7920,7920,7920,0
20240111,123800,92165520,7920,7920,7920,7920,10
20240111,123700,92086320,7920,7920,7920,7920,0
20240111,123600,92086320,7920,7920,7920,7920,0
20240111,123500,92086320,7920,7920,7920,7920,0
20240111,123400,92086320,7920,7920,7920,7920,0
20240111,123300,92086320,7920,7920,7920,7920,0
20240111,123200,92086320,7920,7920,7920,7920,2
20240111,123100,92070480,7920,7920,7920,7920,0
20240111,123000,92070480,7920,7920,7920,7920,0
20240111,122900,92070480,7920,7920,7920,7920,0
20240111,122800,92070480,7920,7920,7920,7920,10
20240111,122700,91991280,7930,7930,7930,7930,0
20240111,122600,91991280,7930,7930,7930,7930,0
20240111,122500,91991280,7930,7930,7930,7930,0
20240111,122400,91991280,7930,7930,7930,7930,0
20240111,122300,91991280,7930,7930,7930,7930,0
20240111,122200,91991280,7930,7930,7930,7930,100
20240111,122100,91198280,7930,7930,7930,7930,2
20240111,122000,91182420,7930,7930,7930,7930,104
20240111,121900,90357700,7930,7930,7930,7930,0
20240111,121800,90357700,7930,7930,7930,7930,0
20240111,121700,90357700,7930,7930,7930,7930,0
20240111,121600,90357700,7930,7930,7930,7930,0
20240111,121500,90357700,7930,7930,7930,7930,0
20240111,121400,90357700,7930,7930,7930,7930,0
20240111,121300,90357700,7930,7930,7930,7930,0
20240111,121200,90357700,7930,7930,7930,7930,0
20240111,121100,90357700,7930,7930,7930,7930,0
20240111,121000,90357700,7930,7930,7930,7930,0
20240111,120900,90357700,7930,7930,7930,7930,0
20240111,120800,90357700,7930,7930,7930,7930,0
20240111,120700,90357700,7930,7930,7930,7930,0
20240111,120600,90357700,7930,7930,7930,7930,0
20240111,120500,90357700,7930,7930,7930,7930,0
20240111,120400,90357700,7930,7930,7930,7930,0
20240111,120300,90357700,7930,7930,7930,7930,0
20240111,120200,90357700,7930,7930,7930,7930,0
20240111,120100,90357700,7930,7930,7930,7930,0
20240111,120000,90357700,7930,7930,7930,7930,0
20240111,115900,90357700,7930,7930,7930,7930,350
20240111,115800,87582200,7910,7910,7910,7910,0
20240111,115700,87582200,7910,7910,7910,7910,1
20240111,115600,87574290,7960,7960,7960,7960,0
20240111,115500,87574290,7960,7960,7960,7960,0
20240111,115400,87574290,7960,7960,7960,7960,0
20240111,115300,87574290,7960,7960,7960,7960,0
20240111,115200,87574290,7960,7960,7960,7960,0
20240111,115100,87574290,7960,7960,7960,7960,20
20240111,115000,87415090,7980,7980,7980,7980,0
20240111,114900,87415090,7980,7980,7980,7980,0
20240111,114800,87415090,7980,7980,7980,7980,0
20240111,114700,87415090,7980,7980,7980,7980,0
20240111,114600,87415090,7980,7980,7980,7980,0
20240111,114500,87415090,7980,7980,7980,7980,0
20240111,114400,87415090,7980,7980,7980,7980,160
20240111,114300,86138290,7980,7910,7980,7910,1000
20240111,114200,78177030,7850,7920,7920,7850,510
20240111,114100,74170370,7870,7870,7870,7870,0
20240111,114000,74170370,7870,7870,7870,7870,212
20240111,113900,72501930,7850,7850,7850,7850,0
20240111,113800,72501930,7850,7850,7850,7850,0
20240111,113700,72501930,7850,7850,7850,7850,0
20240111,113600,72501930,7850,7850,7850,7850,0
20240111,113500,72501930,7850,7850,7850,7850,0
20240111,113400,72501930,7850,7850,7850,7850,0
20240111,113300,72501930,7850,7850,7850,7850,0
20240111,113200,72501930,7850,7850,7850,7850,0
20240111,113100,72501930,7850,7880,7880,7850,2215
20240111,113000,55098540,7880,7890,7890,7880,130
20240111,112900,54073900,7930,7930,7930,7930,0
20240111,112800,54073900,7930,7930,7930,7930,0
20240111,112700,54073900,7930,7930,7930,7930,3
20240111,112600,54050110,7890,7890,7890,7890,0
20240111,112500,54050110,7890,7900,7900,7890,200
20240111,112400,52472020,7900,7900,7900,7900,290
20240111,112300,50181020,7900,7900,7900,7900,280
20240111,112200,47969020,7910,7910,7910,7910,0
20240111,112100,47969020,7910,7920,7920,7910,485
20240111,112000,44130730,7920,7920,7920,7920,0
20240111,111900,44130730,7920,7920,7920,7920,0
20240111,111800,44130730,7920,7920,7920,7920,0
20240111,111700,44130730,7920,7920,7920,7920,0
20240111,111600,44130730,7920,7920,7920,7920,0
20240111,111500,44130730,7920,7920,7920,7920,0
20240111,111400,44130730,7920,7920,7920,7920,0
20240111,111300,44130730,7920,7920,7920,7920,0
20240111,111200,44130730,7920,7920,7920,7920,0
20240111,111100,44130730,7920,7920,7920,7920,3
20240111,111000,44106970,7920,7920,7920,7920,0
20240111,110900,44106970,7920,7920,7920,7920,0
20240111,110800,44106970,7920,7920,7920,7920,0
20240111,110700,44106970,7920,7920,7920,7920,0
20240111,110600,44106970,7920,7920,7920,7920,100
20240111,110500,43314970,7930,7930,7930,7930,0
20240111,110400,43314970,7930,7930,7930,7930,0
20240111,110300,43314970,7930,7930,7930,7930,0
20240111,110200,43314970,7930,7930,7930,7930,0
20240111,110100,43314970,7930,7930,7930,7930,0
20240111,110000,43314970,7930,7930,7930,7930,0
20240111,105900,43314970,7930,7930,7930,7930,0
20240111,105800,43314970,7930,7930,7930,7930,1
20240111,105700,43307040,7920,7920,7920,7920,0
20240111,105600,43307040,7920,7920,7920,7920,0
20240111,105500,43307040,7920,7920,7920,7920,0
20240111,105400,43307040,7920,7920,7920,7920,0
20240111,105300,43307040,7920,7920,7920,7920,0
20240111,105200,43307040,7920,7920,7920,7920,753
20240111,105100,37343280,7920,7920,7920,7920,177
20240111,105000,35941440,7920,7920,7920,7920,0
20240111,104900,35941440,7920,7920,7920,7920,0
20240111,104800,35941440,7920,7920,7920,7920,0
20240111,104700,35941440,7920,7920,7920,7920,0
20240111,104600,35941440,7920,7920,7920,7920,0
20240111,104500,35941440,7920,7920,7920,7920,0
20240111,104400,35941440,7920,7920,7920,7920,0
20240111,104300,35941440,7920,7920,7920,7920,0
20240111,104200,35941440,7920,7930,7930,7920,184
20240111,104100,34482660,7940,7940,7940,7940,0
20240111,104000,34482660,7940,7940,7940,7940,0
20240111,103900,34482660,7940,7940,7940,7940,0
20240111,103800,34482660,7940,7940,7940,7940,78
20240111,103700,33863340,7930,7930,7930,7930,0
20240111,103600,33863340,7930,7930,7930,7930,0
20240111,103500,33863340,7930,7930,7930,7930,0
20240111,103400,33863340,7930,7930,7930,7930,0
20240111,103300,33863340,7930,7930,7930,7930,0
20240111,103200,33863340,7930,7930,7930,7930,10
20240111,103100,33784040,7930,7930,7930,7930,13
20240111,103000,33680950,7930,7930,7930,7930,0
20240111,102900,33680950,7930,7930,7930,7930,0
20240111,102800,33680950,7930,7930,7930,7930,0
20240111,102700,33680950,7930,7930,7930,7930,0
20240111,102600,33680950,7930,7930,7930,7930,0
20240111,102500,33680950,7930,7930,7930,7930,1
20240111,102400,33673020,7930,7930,7930,7930,0
20240111,102300,33673020,7930,7930,7930,7930,0
20240111,102200,33673020,7930,7930,7930,7930,0
20240111,102100,33673020,7930,7930,7930,7930,0
20240111,102000,33673020,7930,7930,7930,7930,0
20240111,101900,33673020,7930,7930,7930,7930,0
20240111,101800,33673020,7930,7930,7930,7930,0
20240111,101700,33673020,7930,7930,7930,7930,0
20240111,101600,33673020,7930,7930,7930,7930,4
20240111,101500,33641300,7920,7920,7920,7920,0
20240111,101400,33641300,7920,7920,7920,7920,100
20240111,101300,32849300,7920,7920,7920,7920,0
20240111,101200,32849300,7920,7920,7920,7920,0
20240111,101100,32849300,7920,7920,7920,7920,0
20240111,101000,32849300,7920,7920,7920,7920,0
20240111,100900,32849300,7920,7900,7920,7900,1342
20240111,100800,22244460,7900,7900,7900,7900,500
20240111,100700,18294460,7900,7900,7900,7900,800
20240111,100600,11974460,7880,7880,7880,7880,1
20240111,100500,11966580,7880,7880,7880,7880,0
20240111,100400,11966580,7880,7880,7880,7880,0
20240111,100300,11966580,7880,7880,7880,7880,0
20240111,100200,11966580,7880,7880,7880,7880,0
20240111,100100,11966580,7880,7880,7880,7880,15
20240111,100000,11848380,7870,7880,7880,7870,173
20240111,095900,10485940,7880,7880,7880,7880,177
20240111,095800,9091180,7900,7900,7900,7900,0
20240111,095700,9091180,7900,7900,7900,7900,0
20240111,095600,9091180,7900,7900,7900,7900,0
20240111,095500,9091180,7900,7900,7900,7900,2
20240111,095400,9075380,7900,7900,7900,7900,0
20240111,095300,9075380,7900,7900,7900,7900,0
20240111,095200,9075380,7900,7900,7900,7900,0
20240111,095100,9075380,7900,7900,7900,7900,0
20240111,095000,9075380,7900,7900,7900,7900,2
20240111,094900,9059580,7890,7890,7890,7890,0
20240111,094800,9059580,7890,7890,7890,7890,0
20240111,094700,9059580,7890,7890,7890,7890,0
20240111,094600,9059580,7890,7890,7890,7890,10
20240111,094500,8980680,7900,7900,7900,7900,0
20240111,094400,8980680,7900,7900,7900,7900,0
20240111,094300,8980680,7900,7900,7900,7900,0
20240111,094200,8980680,7900,7900,7900,7900,0
20240111,094100,8980680,7900,7900,7900,7900,0
20240111,094000,8980680,7900,7900,7900,7900,0
20240111,093900,8980680,7900,7900,7900,7900,0
20240111,093800,8980680,7900,7900,7900,7900,1
20240111,093700,8972780,7900,7900,7900,7900,1
20240111,093600,8964880,7900,7900,7900,7900,0
20240111,093500,8964880,7900,7900,7900,7900,0
20240111,093400,8964880,7900,7900,7900,7900,0
20240111,093300,8964880,7900,7870,7900,7870,15
20240111,093200,8846680,7850,7850,7850,7850,0
20240111,093100,8846680,7850,7850,7850,7850,0
20240111,093000,8846680,7850,7850,7850,7850,0
20240111,092900,8846680,7850,7900,7900,7850,452
20240111,092800,5292550,7910,7910,7910,7910,0
20240111,092700,5292550,7910,7910,7910,7910,0
20240111,092600,5292550,7910,7910,7910,7910,0
20240111,092500,5292550,7910,7910,7910,7910,0
20240111,092400,5292550,7910,7910,7910,7910,0
20240111,092300,5292550,7910,7910,7910,7910,0
20240111,092200,5292550,7910,7910,7910,7910,0
20240111,092100,5292550,7910,7910,7910,7910,0
20240111,092000,5292550,7910,7910,7910,7910,0
20240111,091900,5292550,7910,7910,7910,7910,0
20240111,091800,5292550,7910,7910,7910,7910,67
20240111,091700,4762580,7900,7900,7900,7900,11
20240111,091600,4675680,7890,7890,7890,7890,0
20240111,091500,4675680,7890,7890,7890,7890,0
20240111,091400,4675680,7890,7890,7890,7890,100
20240111,091300,3886680,7890,7890,7890,7890,0
20240111,091200,3886680,7890,7890,7890,7890,13
20240111,091100,3784110,7910,7910,7910,7910,0
20240111,091000,3784110,7910,7910,7910,7910,0
20240111,090900,3784110,7910,7910,7910,7910,0
20240111,090800,3784110,7910,7910,7910,7910,0
20240111,090700,3784110,7910,7900,7910,7900,5
20240111,090600,3744600,7900,7900,7900,7900,47
20240111,090500,3373300,7900,7900,7900,7900,0
20240111,090400,3373300,7900,7900,7900,7900,100
20240111,090300,2583300,7900,7900,7900,7900,0
20240111,090200,2583300,7900,7900,7900,7900,0
20240111,090100,2583300,7900,7900,7900,7900,1
20240111,090000,2575400,7900,7900,7900,7900,326