KissMeData/044340/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192800,240898760,10730,10730,10730,10730,629
20240103,192700,240898760,10730,10730,10730,10730,0
20240103,192600,240898760,10730,10730,10730,10730,0
20240103,192500,240898760,10730,10730,10730,10730,0
20240103,192400,240898760,10730,10730,10730,10730,0
20240103,192300,240898760,10730,10730,10730,10730,0
20240103,192200,240898760,10730,10730,10730,10730,0
20240103,192100,240898760,10730,10730,10730,10730,0
20240103,192000,240898760,10730,10730,10730,10730,0
20240103,191900,240898760,10730,10730,10730,10730,0
20240103,191800,240898760,10730,10730,10730,10730,0
20240103,191700,240898760,10730,10730,10730,10730,0
20240103,191600,240898760,10730,10730,10730,10730,0
20240103,191500,240898760,10730,10730,10730,10730,0
20240103,191400,240898760,10730,10730,10730,10730,0
20240103,191300,240898760,10730,10730,10730,10730,0
20240103,191200,240898760,10730,10730,10730,10730,0
20240103,191100,240898760,10730,10730,10730,10730,0
20240103,191000,240898760,10730,10730,10730,10730,0
20240103,190900,240898760,10730,10730,10730,10730,0
20240103,190800,240898760,10730,10730,10730,10730,0
20240103,190700,240898760,10730,10730,10730,10730,0
20240103,190600,240898760,10730,10730,10730,10730,0
20240103,190500,240898760,10730,10730,10730,10730,0
20240103,190400,240898760,10730,10730,10730,10730,0
20240103,190300,240898760,10730,10730,10730,10730,0
20240103,190200,240898760,10730,10730,10730,10730,0
20240103,190100,240898760,10730,10730,10730,10730,0
20240103,190000,240898760,10730,10730,10730,10730,0
20240103,185900,240898760,10730,10730,10730,10730,0
20240103,185800,240898760,10730,10730,10730,10730,629
20240103,185700,240898760,10730,10730,10730,10730,0
20240103,185600,240898760,10730,10730,10730,10730,0
20240103,185500,240898760,10730,10730,10730,10730,0
20240103,185400,240898760,10730,10730,10730,10730,0
20240103,185300,240898760,10730,10730,10730,10730,0
20240103,185200,240898760,10730,10730,10730,10730,0
20240103,185100,240898760,10730,10730,10730,10730,0
20240103,185000,240898760,10730,10730,10730,10730,0
20240103,184900,240898760,10730,10730,10730,10730,0
20240103,184800,240898760,10730,10730,10730,10730,0
20240103,184700,240898760,10730,10730,10730,10730,0
20240103,184600,240898760,10730,10730,10730,10730,0
20240103,184500,240898760,10730,10730,10730,10730,0
20240103,184400,240898760,10730,10730,10730,10730,0
20240103,184300,240898760,10730,10730,10730,10730,0
20240103,184200,240898760,10730,10730,10730,10730,0
20240103,184100,240898760,10730,10730,10730,10730,0
20240103,184000,240898760,10730,10730,10730,10730,0
20240103,183900,240898760,10730,10730,10730,10730,0
20240103,183800,240898760,10730,10730,10730,10730,0
20240103,183700,240898760,10730,10730,10730,10730,0
20240103,183600,240898760,10730,10730,10730,10730,0
20240103,183500,240898760,10730,10730,10730,10730,0
20240103,183400,240898760,10730,10730,10730,10730,0
20240103,183300,240898760,10730,10730,10730,10730,0
20240103,183200,240898760,10730,10730,10730,10730,0
20240103,183100,240898760,10730,10730,10730,10730,0
20240103,183000,240898760,10730,10730,10730,10730,0
20240103,182900,240898760,10730,10730,10730,10730,0
20240103,182800,240898760,10730,10730,10730,10730,629
20240103,182700,240898760,10730,10730,10730,10730,0
20240103,182600,240898760,10730,10730,10730,10730,0
20240103,182500,240898760,10730,10730,10730,10730,0
20240103,182400,240898760,10730,10730,10730,10730,0
20240103,182300,240898760,10730,10730,10730,10730,0
20240103,182200,240898760,10730,10730,10730,10730,0
20240103,182100,240898760,10730,10730,10730,10730,0
20240103,182000,240898760,10730,10730,10730,10730,0
20240103,181900,240898760,10730,10730,10730,10730,0
20240103,181800,240898760,10730,10730,10730,10730,0
20240103,181700,240898760,10730,10730,10730,10730,0
20240103,181600,240898760,10730,10730,10730,10730,0
20240103,181500,240898760,10730,10730,10730,10730,0
20240103,181400,240898760,10730,10730,10730,10730,0
20240103,181300,240898760,10730,10730,10730,10730,0
20240103,181200,240898760,10730,10730,10730,10730,0
20240103,181100,240898760,10730,10730,10730,10730,0
20240103,181000,240898760,10730,10730,10730,10730,0
20240103,180900,240898760,10730,10730,10730,10730,0
20240103,180800,240898760,10730,10730,10730,10730,0
20240103,180700,240898760,10730,10730,10730,10730,0
20240103,180600,240898760,10730,10730,10730,10730,0
20240103,180500,240898760,10730,10730,10730,10730,0
20240103,180400,240898760,10730,10730,10730,10730,0
20240103,180300,240898760,10730,10730,10730,10730,0
20240103,180200,240898760,10730,10730,10730,10730,0
20240103,180100,240898760,10730,10730,10730,10730,0
20240103,180000,240898760,10730,10730,10730,10730,0
20240103,175900,240898760,10730,10730,10730,10730,0
20240103,175800,240898760,10730,10730,10730,10730,629
20240103,175700,240898760,10730,10730,10730,10730,0
20240103,175600,240898760,10730,10730,10730,10730,0
20240103,175500,240898760,10730,10730,10730,10730,0
20240103,175400,240898760,10730,10730,10730,10730,0
20240103,175300,240898760,10730,10730,10730,10730,0
20240103,175200,240898760,10730,10730,10730,10730,0
20240103,175100,240898760,10730,10730,10730,10730,0
20240103,175000,240898760,10730,10730,10730,10730,0
20240103,174900,240898760,10730,10730,10730,10730,0
20240103,174800,240898760,10730,10730,10730,10730,0
20240103,174700,240898760,10730,10730,10730,10730,0
20240103,174600,240898760,10730,10730,10730,10730,0
20240103,174500,240898760,10730,10730,10730,10730,0
20240103,174400,240898760,10730,10730,10730,10730,0
20240103,174300,240898760,10730,10730,10730,10730,0
20240103,174200,240898760,10730,10730,10730,10730,0
20240103,174100,240898760,10730,10730,10730,10730,0
20240103,174000,240898760,10730,10730,10730,10730,0
20240103,173900,240898760,10730,10730,10730,10730,0
20240103,173800,240898760,10730,10730,10730,10730,0
20240103,173700,240898760,10730,10730,10730,10730,0
20240103,173600,240898760,10730,10730,10730,10730,0
20240103,173500,240898760,10730,10730,10730,10730,0
20240103,173400,240898760,10730,10730,10730,10730,0
20240103,173300,240898760,10730,10730,10730,10730,0
20240103,173200,240898760,10730,10730,10730,10730,0
20240103,173100,240898760,10730,10730,10730,10730,0
20240103,173000,240898760,10730,10730,10730,10730,0
20240103,172900,240898760,10730,10730,10730,10730,0
20240103,172800,240898760,10730,10730,10730,10730,629
20240103,172700,240898760,10730,10730,10730,10730,0
20240103,172600,240898760,10730,10730,10730,10730,0
20240103,172500,240898760,10730,10730,10730,10730,0
20240103,172400,240898760,10730,10730,10730,10730,0
20240103,172300,240898760,10730,10730,10730,10730,0
20240103,172200,240898760,10730,10730,10730,10730,0
20240103,172100,240898760,10730,10730,10730,10730,0
20240103,172000,240898760,10730,10730,10730,10730,0
20240103,171900,240898760,10730,10730,10730,10730,0
20240103,171800,240898760,10730,10730,10730,10730,0
20240103,171700,240898760,10730,10730,10730,10730,0
20240103,171600,240898760,10730,10730,10730,10730,0
20240103,171500,240898760,10730,10730,10730,10730,0
20240103,171400,240898760,10730,10730,10730,10730,0
20240103,171300,240898760,10730,10730,10730,10730,0
20240103,171200,240898760,10730,10730,10730,10730,0
20240103,171100,240898760,10730,10730,10730,10730,0
20240103,171000,240898760,10730,10730,10730,10730,0
20240103,170900,240898760,10730,10730,10730,10730,0
20240103,170800,240898760,10730,10730,10730,10730,0
20240103,170700,240898760,10730,10730,10730,10730,0
20240103,170600,240898760,10730,10730,10730,10730,0
20240103,170500,240898760,10730,10730,10730,10730,0
20240103,170400,240898760,10730,10730,10730,10730,0
20240103,170300,240898760,10730,10730,10730,10730,0
20240103,170200,240898760,10730,10730,10730,10730,0
20240103,170100,240898760,10730,10730,10730,10730,0
20240103,170000,240898760,10730,10730,10730,10730,0
20240103,165900,240898760,10730,10730,10730,10730,0
20240103,165800,240898760,10730,10730,10730,10730,629
20240103,165700,240898760,10730,10730,10730,10730,0
20240103,165600,240898760,10730,10730,10730,10730,0
20240103,165500,240898760,10730,10730,10730,10730,0
20240103,165400,240898760,10730,10730,10730,10730,0
20240103,165300,240898760,10730,10730,10730,10730,0
20240103,165200,240898760,10730,10730,10730,10730,0
20240103,165100,240898760,10730,10730,10730,10730,0
20240103,165000,240898760,10730,10730,10730,10730,0
20240103,164900,240898760,10730,10730,10730,10730,0
20240103,164800,240898760,10730,10730,10730,10730,0
20240103,164700,240898760,10730,10730,10730,10730,0
20240103,164600,240898760,10730,10730,10730,10730,0
20240103,164500,240898760,10730,10730,10730,10730,0
20240103,164400,240898760,10730,10730,10730,10730,0
20240103,164300,240898760,10730,10730,10730,10730,0
20240103,164200,240898760,10730,10730,10730,10730,0
20240103,164100,240898760,10730,10730,10730,10730,0
20240103,164000,240898760,10730,10730,10730,10730,0
20240103,163900,240898760,10730,10730,10730,10730,0
20240103,163800,240898760,10730,10730,10730,10730,0
20240103,163700,240898760,10730,10730,10730,10730,0
20240103,163600,240898760,10730,10730,10730,10730,0
20240103,163500,240898760,10730,10730,10730,10730,0
20240103,163400,240898760,10730,10730,10730,10730,0
20240103,163300,240898760,10730,10730,10730,10730,0
20240103,163200,240898760,10730,10730,10730,10730,0
20240103,163100,240898760,10730,10730,10730,10730,0
20240103,163000,240898760,10730,10730,10730,10730,0
20240103,162900,240898760,10730,10730,10730,10730,0
20240103,162800,240898760,10730,10730,10730,10730,629
20240103,162700,240898760,10730,10730,10730,10730,0
20240103,162600,240898760,10730,10730,10730,10730,0
20240103,162500,240898760,10730,10730,10730,10730,0
20240103,162400,240898760,10730,10730,10730,10730,0
20240103,162300,240898760,10730,10730,10730,10730,0
20240103,162200,240898760,10730,10730,10730,10730,0
20240103,162100,240898760,10730,10730,10730,10730,0
20240103,162000,240898760,10730,10730,10730,10730,0
20240103,161900,240898760,10730,10730,10730,10730,0
20240103,161800,240898760,10730,10730,10730,10730,0
20240103,161700,240898760,10730,10730,10730,10730,0
20240103,161600,240898760,10730,10730,10730,10730,0
20240103,161500,240898760,10730,10730,10730,10730,0
20240103,161400,240898760,10730,10730,10730,10730,0
20240103,161300,240898760,10730,10730,10730,10730,0
20240103,161200,240898760,10730,10730,10730,10730,0
20240103,161100,240898760,10730,10730,10730,10730,0
20240103,161000,240898760,10730,10730,10730,10730,0
20240103,160900,240898760,10730,10730,10730,10730,0
20240103,160800,240898760,10730,10730,10730,10730,0
20240103,160700,240898760,10730,10730,10730,10730,0
20240103,160600,240898760,10730,10730,10730,10730,0
20240103,160500,240898760,10730,10730,10730,10730,0
20240103,160400,240898760,10730,10730,10730,10730,0
20240103,160300,240898760,10730,10730,10730,10730,0
20240103,160200,240898760,10730,10730,10730,10730,0
20240103,160100,240898760,10730,10730,10730,10730,0
20240103,160000,240898760,10730,10730,10730,10730,0
20240103,155900,240898760,10730,10730,10730,10730,0
20240103,155800,240898760,10730,10730,10730,10730,629
20240103,155700,240898760,10730,10730,10730,10730,0
20240103,155600,240898760,10730,10730,10730,10730,0
20240103,155500,240898760,10730,10730,10730,10730,0
20240103,155400,240898760,10730,10730,10730,10730,0
20240103,155300,240898760,10730,10730,10730,10730,0
20240103,155200,240898760,10730,10730,10730,10730,0
20240103,155100,240898760,10730,10730,10730,10730,0
20240103,155000,240898760,10730,10730,10730,10730,0
20240103,154900,240898760,10730,10730,10730,10730,0
20240103,154800,240898760,10730,10730,10730,10730,0
20240103,154700,240898760,10730,10730,10730,10730,0
20240103,154600,240898760,10730,10730,10730,10730,0
20240103,154500,240898760,10730,10730,10730,10730,0
20240103,154400,240898760,10730,10730,10730,10730,0
20240103,154300,240898760,10730,10730,10730,10730,0
20240103,154200,240898760,10730,10730,10730,10730,0
20240103,154100,240898760,10730,10730,10730,10730,0
20240103,154000,240898760,10730,10730,10730,10730,0
20240103,153900,240898760,10730,10730,10730,10730,0
20240103,153800,240898760,10730,10730,10730,10730,0
20240103,153700,240898760,10730,10730,10730,10730,0
20240103,153600,240898760,10730,10730,10730,10730,0
20240103,153500,240898760,10730,10730,10730,10730,0
20240103,153400,240898760,10730,10730,10730,10730,0
20240103,153300,240898760,10730,10730,10730,10730,0
20240103,153200,240898760,10730,10730,10730,10730,0
20240103,153100,240898760,10730,10730,10730,10730,0
20240103,153000,240898760,10730,10730,10730,10730,629
20240103,152900,234149590,10720,10720,10720,10720,0
20240103,152800,234149590,10720,10720,10720,10720,0
20240103,152700,234149590,10720,10720,10720,10720,0
20240103,152600,234149590,10720,10720,10720,10720,0
20240103,152500,234149590,10720,10720,10720,10720,0
20240103,152400,234149590,10720,10720,10720,10720,0
20240103,152300,234149590,10720,10720,10720,10720,0
20240103,152200,234149590,10720,10720,10720,10720,0
20240103,152100,234149590,10720,10720,10720,10720,0
20240103,152000,234149590,10720,10720,10720,10720,0
20240103,151900,234149590,10720,10720,10720,10710,111
20240103,151800,232959740,10720,10700,10720,10700,101
20240103,151700,231877160,10710,10710,10710,10710,9
20240103,151600,231780770,10710,10710,10710,10710,0
20240103,151500,231780770,10710,10710,10710,10710,0
20240103,151400,231780770,10710,10730,10730,10710,18
20240103,151300,231587730,10710,10710,10710,10710,0
20240103,151200,231587730,10710,10710,10710,10710,0
20240103,151100,231587730,10710,10710,10710,10710,21
20240103,151000,231362820,10710,10710,10710,10710,100
20240103,150900,230291820,10730,10720,10730,10720,20
20240103,150800,230077230,10710,10720,10720,10710,12
20240103,150700,229948600,10720,10720,10720,10720,0
20240103,150600,229948600,10720,10720,10720,10720,0
20240103,150500,229948600,10720,10720,10720,10720,5
20240103,150400,229895000,10720,10720,10720,10720,14
20240103,150300,229744920,10720,10720,10720,10720,1
20240103,150200,229734200,10710,10710,10710,10710,0
20240103,150100,229734200,10710,10710,10710,10710,2
20240103,150000,229712780,10710,10710,10710,10710,0
20240103,145900,229712780,10710,10710,10710,10710,31
20240103,145800,229380770,10710,10710,10710,10710,0
20240103,145700,229380770,10710,10710,10710,10710,1
20240103,145600,229370060,10710,10730,10740,10710,157
20240103,145500,227686890,10710,10710,10710,10710,0
20240103,145400,227686890,10710,10710,10710,10710,0
20240103,145300,227686890,10710,10710,10710,10710,0
20240103,145200,227686890,10710,10710,10710,10710,0
20240103,145100,227686890,10710,10710,10710,10710,0
20240103,145000,227686890,10710,10710,10710,10710,0
20240103,144900,227686890,10710,10740,10740,10710,19
20240103,144800,227482860,10710,10710,10710,10710,1
20240103,144700,227472150,10740,10740,10740,10740,0
20240103,144600,227472150,10740,10740,10740,10740,75
20240103,144500,226666650,10740,10740,10740,10740,0
20240103,144400,226666650,10740,10740,10740,10740,0
20240103,144300,226666650,10740,10740,10740,10740,0
20240103,144200,226666650,10740,10740,10740,10740,0
20240103,144100,226666650,10740,10740,10740,10740,18
20240103,144000,226473330,10740,10720,10740,10720,4
20240103,143900,226430390,10720,10720,10720,10720,0
20240103,143800,226430390,10720,10720,10720,10720,1
20240103,143700,226419670,10750,10750,10750,10750,0
20240103,143600,226419670,10750,10750,10750,10750,0
20240103,143500,226419670,10750,10750,10750,10750,141
20240103,143400,224903920,10750,10750,10750,10750,0
20240103,143300,224903920,10750,10750,10750,10750,20
20240103,143200,224688920,10750,10750,10750,10750,0
20240103,143100,224688920,10750,10750,10750,10750,0
20240103,143000,224688920,10750,10720,10750,10720,9
20240103,142900,224592200,10750,10750,10750,10750,0
20240103,142800,224592200,10750,10720,10750,10720,81
20240103,142700,223721480,10750,10750,10750,10750,0
20240103,142600,223721480,10750,10750,10750,10750,0
20240103,142500,223721480,10750,10750,10750,10750,21
20240103,142400,223495730,10720,10750,10750,10700,49
20240103,142300,222971360,10730,10730,10730,10730,0
20240103,142200,222971360,10730,10730,10730,10730,6
20240103,142100,222906980,10730,10750,10750,10730,2
20240103,142000,222885500,10740,10740,10740,10740,11
20240103,141900,222767360,10740,10740,10740,10740,0
20240103,141800,222767360,10740,10740,10740,10740,0
20240103,141700,222767360,10740,10740,10740,10740,0
20240103,141600,222767360,10740,10740,10740,10740,3500
20240103,141500,185177360,10710,10710,10710,10710,0
20240103,141400,185177360,10710,10710,10710,10710,0
20240103,141300,185177360,10710,10710,10710,10710,0
20240103,141200,185177360,10710,10710,10710,10710,0
20240103,141100,185177360,10710,10710,10710,10710,0
20240103,141000,185177360,10710,10710,10710,10710,1
20240103,140900,185166650,10740,10740,10740,10740,0
20240103,140800,185166650,10740,10740,10740,10740,1
20240103,140700,185155910,10750,10750,10750,10750,0
20240103,140600,185155910,10750,10750,10750,10750,1
20240103,140500,185145160,10740,10710,10740,10710,282
20240103,140400,182120090,10660,10660,10660,10660,300
20240103,140300,178922090,10650,10670,10670,10650,2000
20240103,140200,157620470,10650,10650,10650,10650,0
20240103,140100,157620470,10650,10680,10680,10650,300
20240103,140000,154422440,10660,10730,10730,10660,144
20240103,135900,152881590,10730,10730,10730,10730,117
20240103,135800,151626180,10740,10740,10740,10740,0
20240103,135700,151626180,10740,10740,10740,10740,0
20240103,135600,151626180,10740,10740,10740,10740,0
20240103,135500,151626180,10740,10740,10740,10740,1
20240103,135400,151615440,10740,10740,10740,10740,0
20240103,135300,151615440,10740,10740,10740,10740,163
20240103,135200,149864820,10740,10740,10740,10740,100
20240103,135100,148790820,10760,10760,10760,10760,7
20240103,135000,148715500,10760,10760,10760,10760,2
20240103,134900,148693980,10760,10750,10760,10750,129
20240103,134800,147307130,10750,10750,10750,10750,0
20240103,134700,147307130,10750,10750,10750,10750,5
20240103,134600,147253380,10760,10760,10760,10760,0
20240103,134500,147253380,10760,10760,10760,10760,0
20240103,134400,147253380,10760,10730,10760,10730,28
20240103,134300,146952130,10760,10760,10760,10760,0
20240103,134200,146952130,10760,10760,10760,10760,0
20240103,134100,146952130,10760,10760,10760,10760,4
20240103,134000,146909090,10760,10760,10760,10760,2
20240103,133900,146887570,10760,10760,10760,10760,0
20240103,133800,146887570,10760,10750,10760,10750,55
20240103,133700,146295780,10760,10760,10760,10760,0
20240103,133600,146295780,10760,10760,10760,10760,0
20240103,133500,146295780,10760,10760,10760,10760,1
20240103,133400,146285020,10720,10760,10760,10710,456
20240103,133300,141395500,10790,10790,10790,10790,0
20240103,133200,141395500,10790,10790,10790,10790,0
20240103,133100,141395500,10790,10790,10790,10790,0
20240103,133000,141395500,10790,10780,10790,10780,20
20240103,132900,141179710,10770,10770,10770,10770,0
20240103,132800,141179710,10770,10770,10770,10770,0
20240103,132700,141179710,10770,10770,10770,10770,1
20240103,132600,141168940,10790,10790,10790,10790,0
20240103,132500,141168940,10790,10790,10790,10790,0
20240103,132400,141168940,10790,10790,10790,10790,1
20240103,132300,141158150,10770,10790,10790,10770,2
20240103,132200,141136590,10760,10760,10760,10760,0
20240103,132100,141136590,10760,10790,10790,10760,2
20240103,132000,141115040,10790,10740,10790,10740,234
20240103,131900,138597050,10740,10740,10740,10740,0
20240103,131800,138597050,10740,10740,10740,10740,1
20240103,131700,138586310,10740,10740,10740,10740,53
20240103,131600,138017090,10740,10740,10740,10740,12
20240103,131500,137888210,10750,10750,10750,10750,0
20240103,131400,137888210,10750,10740,10750,10740,122
20240103,131300,136577850,10740,10740,10740,10740,0
20240103,131200,136577850,10740,10720,10740,10720,155
20240103,131100,134916230,10720,10720,10720,10720,2
20240103,131000,134894790,10720,10720,10720,10720,0
20240103,130900,134894790,10720,10720,10720,10720,0
20240103,130800,134894790,10720,10720,10720,10720,0
20240103,130700,134894790,10720,10720,10720,10720,1
20240103,130600,134884070,10740,10740,10740,10740,19
20240103,130500,134680010,10730,10730,10730,10730,10
20240103,130400,134572710,10730,10730,10730,10730,0
20240103,130300,134572710,10730,10730,10730,10730,20
20240103,130200,134358110,10730,10730,10730,10730,0
20240103,130100,134358110,10730,10730,10730,10730,13
20240103,130000,134218620,10730,10730,10730,10730,0
20240103,125900,134218620,10730,10730,10730,10730,1
20240103,125800,134207890,10710,10710,10710,10710,0
20240103,125700,134207890,10710,10710,10710,10710,0
20240103,125600,134207890,10710,10710,10710,10710,0
20240103,125500,134207890,10710,10710,10710,10710,7
20240103,125400,134132920,10730,10730,10730,10730,25
20240103,125300,133864670,10730,10730,10730,10730,34
20240103,125200,133499850,10740,10740,10740,10740,0
20240103,125100,133499850,10740,10730,10740,10730,57
20240103,125000,132887680,10740,10710,10740,10690,104
20240103,124900,131775620,10730,10690,10730,10690,839
20240103,124800,122792240,10690,10670,10690,10670,579
20240103,124700,116607360,10670,10670,10670,10670,0
20240103,124600,116607360,10670,10670,10670,10670,0
20240103,124500,116607360,10670,10670,10670,10670,0
20240103,124400,116607360,10670,10670,10670,10670,0
20240103,124300,116607360,10670,10670,10670,10670,0
20240103,124200,116607360,10670,10670,10670,10670,0
20240103,124100,116607360,10670,10670,10670,10670,152
20240103,124000,114985520,10660,10660,10660,10660,0
20240103,123900,114985520,10660,10660,10660,10660,20
20240103,123800,114772320,10650,10650,10650,10650,0
20240103,123700,114772320,10650,10650,10650,10650,0
20240103,123600,114772320,10650,10650,10650,10650,0
20240103,123500,114772320,10650,10650,10650,10650,0
20240103,123400,114772320,10650,10650,10650,10650,0
20240103,123300,114772320,10650,10650,10650,10650,0
20240103,123200,114772320,10650,10660,10660,10650,46
20240103,123100,114282360,10650,10640,10650,10640,443
20240103,123000,109565290,10640,10640,10640,10640,0
20240103,122900,109565290,10640,10640,10640,10640,0
20240103,122800,109565290,10640,10640,10640,10640,0
20240103,122700,109565290,10640,10640,10640,10640,0
20240103,122600,109565290,10640,10640,10640,10640,0
20240103,122500,109565290,10640,10640,10640,10640,175
20240103,122400,107703290,10610,10610,10610,10610,0
20240103,122300,107703290,10610,10610,10610,10610,0
20240103,122200,107703290,10610,10610,10610,10610,0
20240103,122100,107703290,10610,10610,10610,10610,0
20240103,122000,107703290,10610,10610,10610,10610,0
20240103,121900,107703290,10610,10610,10610,10610,7
20240103,121800,107629020,10640,10640,10640,10640,0
20240103,121700,107629020,10640,10640,10640,10640,0
20240103,121600,107629020,10640,10640,10640,10640,0
20240103,121500,107629020,10640,10640,10640,10640,0
20240103,121400,107629020,10640,10640,10640,10640,0
20240103,121300,107629020,10640,10640,10640,10640,18
20240103,121200,107437500,10630,10630,10630,10630,0
20240103,121100,107437500,10630,10630,10630,10630,6
20240103,121000,107373720,10620,10620,10620,10620,3
20240103,120900,107341860,10630,10630,10630,10630,0
20240103,120800,107341860,10630,10630,10630,10630,0
20240103,120700,107341860,10630,10630,10630,10630,1
20240103,120600,107331230,10630,10630,10630,10630,0
20240103,120500,107331230,10630,10630,10630,10630,4
20240103,120400,107288710,10640,10640,10640,10640,1
20240103,120300,107278070,10640,10640,10640,10640,0
20240103,120200,107278070,10640,10640,10640,10640,18
20240103,120100,107086550,10630,10630,10630,10630,1
20240103,120000,107075920,10630,10630,10630,10630,0
20240103,115900,107075920,10630,10630,10630,10630,255
20240103,115800,104365270,10620,10600,10620,10600,904
20240103,115700,94778760,10600,10600,10600,10600,0
20240103,115600,94778760,10600,10600,10600,10600,100
20240103,115500,93718760,10600,10600,10600,10600,1
20240103,115400,93708160,10600,10600,10600,10600,929
20240103,115300,83860760,10610,10610,10610,10610,0
20240103,115200,83860760,10610,10610,10610,10610,0
20240103,115100,83860760,10610,10610,10610,10610,0
20240103,115000,83860760,10610,10610,10610,10610,0
20240103,114900,83860760,10610,10610,10610,10610,0
20240103,114800,83860760,10610,10610,10610,10610,0
20240103,114700,83860760,10610,10610,10610,10610,0
20240103,114600,83860760,10610,10610,10610,10610,77
20240103,114500,83043790,10620,10620,10620,10620,21
20240103,114400,82820770,10620,10620,10620,10620,0
20240103,114300,82820770,10620,10620,10620,10620,0
20240103,114200,82820770,10620,10620,10620,10620,0
20240103,114100,82820770,10620,10620,10620,10620,0
20240103,114000,82820770,10620,10620,10620,10620,0
20240103,113900,82820770,10620,10620,10620,10620,0
20240103,113800,82820770,10620,10620,10620,10620,0
20240103,113700,82820770,10620,10620,10620,10620,0
20240103,113600,82820770,10620,10620,10620,10620,0
20240103,113500,82820770,10620,10620,10620,10620,1
20240103,113400,82810150,10600,10600,10600,10600,0
20240103,113300,82810150,10600,10600,10600,10600,10
20240103,113200,82704150,10600,10600,10600,10600,7
20240103,113100,82629950,10600,10600,10600,10600,0
20240103,113000,82629950,10600,10600,10600,10600,0
20240103,112900,82629950,10600,10600,10600,10600,0
20240103,112800,82629950,10600,10600,10600,10600,0
20240103,112700,82629950,10600,10600,10600,10600,0
20240103,112600,82629950,10600,10600,10600,10600,100
20240103,112500,81569950,10600,10620,10620,10600,473
20240103,112400,76555340,10620,10620,10620,10620,0
20240103,112300,76555340,10620,10620,10620,10620,50
20240103,112200,76024340,10620,10620,10620,10620,4
20240103,112100,75981860,10630,10630,10630,10630,0
20240103,112000,75981860,10630,10630,10630,10630,18
20240103,111900,75790520,10630,10630,10630,10630,0
20240103,111800,75790520,10630,10630,10630,10630,0
20240103,111700,75790520,10630,10630,10630,10630,0
20240103,111600,75790520,10630,10630,10630,10630,1
20240103,111500,75779890,10630,10630,10630,10630,0
20240103,111400,75779890,10630,10630,10630,10630,1
20240103,111300,75769260,10630,10630,10630,10630,0
20240103,111200,75769260,10630,10630,10630,10630,0
20240103,111100,75769260,10630,10630,10630,10630,20
20240103,111000,75556660,10630,10630,10630,10630,0
20240103,110900,75556660,10630,10630,10630,10630,9
20240103,110800,75460990,10630,10630,10630,10630,0
20240103,110700,75460990,10630,10600,10630,10600,104
20240103,110600,74358470,10600,10630,10630,10600,128
20240103,110500,72997950,10600,10600,10600,10600,0
20240103,110400,72997950,10600,10600,10600,10600,10
20240103,110300,72891950,10600,10600,10600,10600,0
20240103,110200,72891950,10600,10600,10600,10600,0
20240103,110100,72891950,10600,10600,10600,10600,172
20240103,110000,71068750,10630,10630,10630,10630,0
20240103,105900,71068750,10630,10630,10630,10630,7
20240103,105800,70994340,10630,10630,10630,10630,2285
20240103,105700,46704790,10630,10630,10630,10630,0
20240103,105600,46704790,10630,10630,10630,10630,0
20240103,105500,46704790,10630,10630,10630,10630,19
20240103,105400,46502820,10630,10630,10630,10630,0
20240103,105300,46502820,10630,10630,10630,10630,0
20240103,105200,46502820,10630,10630,10630,10630,0
20240103,105100,46502820,10630,10630,10630,10630,0
20240103,105000,46502820,10630,10630,10630,10630,1
20240103,104900,46492190,10610,10610,10610,10610,0
20240103,104800,46492190,10610,10630,10630,10610,8
20240103,104700,46407270,10630,10630,10630,10630,18
20240103,104600,46215930,10630,10630,10630,10630,0
20240103,104500,46215930,10630,10630,10630,10630,1
20240103,104400,46205300,10640,10630,10640,10630,4
20240103,104300,46162770,10630,10630,10630,10630,0
20240103,104200,46162770,10630,10630,10630,10630,0
20240103,104100,46162770,10630,10630,10630,10630,0
20240103,104000,46162770,10630,10630,10630,10630,1
20240103,103900,46152140,10630,10630,10630,10630,18
20240103,103800,45960800,10640,10640,10640,10640,0
20240103,103700,45960800,10640,10640,10640,10640,0
20240103,103600,45960800,10640,10640,10640,10640,0
20240103,103500,45960800,10640,10620,10640,10620,33
20240103,103400,45610020,10610,10610,10610,10610,0
20240103,103300,45610020,10610,10610,10610,10610,0
20240103,103200,45610020,10610,10610,10610,10610,0
20240103,103100,45610020,10610,10610,10610,10610,1
20240103,103000,45599410,10600,10600,10600,10600,10
20240103,102900,45493410,10550,10550,10620,10550,61
20240103,102800,44848680,10540,10540,10540,10540,0
20240103,102700,44848680,10540,10540,10540,10540,3
20240103,102600,44817060,10520,10520,10520,10520,0
20240103,102500,44817060,10520,10520,10520,10520,18
20240103,102400,44627700,10530,10530,10530,10530,37
20240103,102300,44238090,10540,10550,10550,10540,187
20240103,102200,42266790,10560,10560,10560,10560,0
20240103,102100,42266790,10560,10560,10560,10560,0
20240103,102000,42266790,10560,10570,10570,10560,479
20240103,101900,37207940,10580,10580,10580,10580,0
20240103,101800,37207940,10580,10580,10580,10580,2
20240103,101700,37186780,10580,10590,10590,10580,180
20240103,101600,35280590,10590,10590,10590,10590,0
20240103,101500,35280590,10590,10590,10590,10590,21
20240103,101400,35058200,10580,10580,10580,10580,474
20240103,101300,30043280,10580,10580,10580,10580,51
20240103,101200,29503700,10590,10590,10590,10590,51
20240103,101100,28963610,10590,10590,10590,10590,0
20240103,101000,28963610,10590,10590,10590,10590,0
20240103,100900,28963610,10590,10610,10610,10590,22
20240103,100800,28730410,10590,10590,10590,10590,0
20240103,100700,28730410,10590,10590,10590,10590,0
20240103,100600,28730410,10590,10590,10590,10590,0
20240103,100500,28730410,10590,10590,10590,10590,0
20240103,100400,28730410,10590,10600,10600,10590,12
20240103,100300,28603310,10600,10600,10600,10600,0
20240103,100200,28603310,10600,10600,10600,10600,0
20240103,100100,28603310,10600,10600,10600,10600,0
20240103,100000,28603310,10600,10600,10600,10600,0
20240103,095900,28603310,10600,10590,10600,10590,20
20240103,095800,28391430,10590,10590,10590,10580,276
20240103,095700,25468600,10600,10600,10600,10600,13
20240103,095600,25330800,10620,10620,10620,10620,0
20240103,095500,25330800,10620,10620,10620,10620,22
20240103,095400,25097160,10640,10640,10640,10640,2
20240103,095300,25075880,10640,10640,10640,10640,13
20240103,095200,24937560,10640,10640,10640,10640,0
20240103,095100,24937560,10640,10640,10640,10640,0
20240103,095000,24937560,10640,10640,10640,10640,1
20240103,094900,24926920,10640,10640,10640,10640,0
20240103,094800,24926920,10640,10630,10640,10630,2
20240103,094700,24905650,10620,10620,10620,10620,0
20240103,094600,24905650,10620,10590,10620,10590,235
20240103,094500,22416970,10640,10640,10640,10640,0
20240103,094400,22416970,10640,10570,10640,10570,40
20240103,094300,21992970,10570,10600,10600,10570,99
20240103,094200,20946450,10600,10600,10600,10600,0
20240103,094100,20946450,10600,10600,10600,10600,0
20240103,094000,20946450,10600,10600,10600,10600,1
20240103,093900,20935850,10590,10580,10630,10580,15
20240103,093800,20776610,10650,10650,10650,10650,0
20240103,093700,20776610,10650,10650,10650,10650,0
20240103,093600,20776610,10650,10650,10650,10650,0
20240103,093500,20776610,10650,10640,10650,10640,3
20240103,093400,20744680,10650,10650,10650,10650,1
20240103,093300,20734030,10600,10600,10600,10600,0
20240103,093200,20734030,10600,10600,10600,10600,0
20240103,093100,20734030,10600,10600,10600,10600,2
20240103,093000,20712830,10650,10600,10650,10600,10
20240103,092900,20606710,10560,10590,10590,10560,195
20240103,092800,18546390,10570,10580,10580,10570,136
20240103,092700,17108790,10590,10590,10590,10590,10
20240103,092600,17002890,10590,10600,10600,10590,28
20240103,092500,16706250,10610,10610,10610,10610,11
20240103,092400,16589540,10620,10620,10620,10620,19
20240103,092300,16387760,10620,10620,10620,10620,0
20240103,092200,16387760,10620,10620,10620,10620,0
20240103,092100,16387760,10620,10620,10620,10620,0
20240103,092000,16387760,10620,10620,10620,10620,0
20240103,091900,16387760,10620,10620,10620,10620,10
20240103,091800,16281560,10640,10640,10640,10640,11
20240103,091700,16164520,10640,10620,10640,10620,12
20240103,091600,16037060,10630,10630,10630,10630,1
20240103,091500,16026430,10620,10650,10650,10620,155
20240103,091400,14379740,10650,10650,10650,10650,3
20240103,091300,14347790,10660,10660,10660,10660,50
20240103,091200,13814790,10680,10650,10680,10650,13
20240103,091100,13676280,10650,10650,10650,10650,0
20240103,091000,13676280,10650,10650,10650,10650,0
20240103,090900,13676280,10650,10660,10660,10650,756
20240103,090800,5617390,10660,10660,10660,10660,0
20240103,090700,5617390,10660,10670,10670,10660,101
20240103,090600,4539730,10700,10700,10700,10700,10
20240103,090500,4432730,10700,10660,10700,10660,15
20240103,090400,4272790,10710,10660,10710,10660,281
20240103,090300,1277280,10740,10740,10740,10740,10
20240103,090200,1169880,10740,10740,10740,10740,1
20240103,090100,1159140,10670,10670,10670,10670,1
20240103,090000,1148470,10670,10740,10740,10670,107