KissMeData/044340/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,192800,180867710,10430,10430,10430,10430,109
20240112,192700,180867710,10430,10430,10430,10430,0
20240112,192600,180867710,10430,10430,10430,10430,0
20240112,192500,180867710,10430,10430,10430,10430,0
20240112,192400,180867710,10430,10430,10430,10430,0
20240112,192300,180867710,10430,10430,10430,10430,0
20240112,192200,180867710,10430,10430,10430,10430,0
20240112,192100,180867710,10430,10430,10430,10430,0
20240112,192000,180867710,10430,10430,10430,10430,0
20240112,191900,180867710,10430,10430,10430,10430,0
20240112,191800,180867710,10430,10430,10430,10430,0
20240112,191700,180867710,10430,10430,10430,10430,0
20240112,191600,180867710,10430,10430,10430,10430,0
20240112,191500,180867710,10430,10430,10430,10430,0
20240112,191400,180867710,10430,10430,10430,10430,0
20240112,191300,180867710,10430,10430,10430,10430,0
20240112,191200,180867710,10430,10430,10430,10430,0
20240112,191100,180867710,10430,10430,10430,10430,0
20240112,191000,180867710,10430,10430,10430,10430,0
20240112,190900,180867710,10430,10430,10430,10430,0
20240112,190800,180867710,10430,10430,10430,10430,0
20240112,190700,180867710,10430,10430,10430,10430,0
20240112,190600,180867710,10430,10430,10430,10430,0
20240112,190500,180867710,10430,10430,10430,10430,0
20240112,190400,180867710,10430,10430,10430,10430,0
20240112,190300,180867710,10430,10430,10430,10430,0
20240112,190200,180867710,10430,10430,10430,10430,0
20240112,190100,180867710,10430,10430,10430,10430,0
20240112,190000,180867710,10430,10430,10430,10430,0
20240112,185900,180867710,10430,10430,10430,10430,0
20240112,185800,180867710,10430,10430,10430,10430,109
20240112,185700,180867710,10430,10430,10430,10430,0
20240112,185600,180867710,10430,10430,10430,10430,0
20240112,185500,180867710,10430,10430,10430,10430,0
20240112,185400,180867710,10430,10430,10430,10430,0
20240112,185300,180867710,10430,10430,10430,10430,0
20240112,185200,180867710,10430,10430,10430,10430,0
20240112,185100,180867710,10430,10430,10430,10430,0
20240112,185000,180867710,10430,10430,10430,10430,0
20240112,184900,180867710,10430,10430,10430,10430,0
20240112,184800,180867710,10430,10430,10430,10430,0
20240112,184700,180867710,10430,10430,10430,10430,0
20240112,184600,180867710,10430,10430,10430,10430,0
20240112,184500,180867710,10430,10430,10430,10430,0
20240112,184400,180867710,10430,10430,10430,10430,0
20240112,184300,180867710,10430,10430,10430,10430,0
20240112,184200,180867710,10430,10430,10430,10430,0
20240112,184100,180867710,10430,10430,10430,10430,0
20240112,184000,180867710,10430,10430,10430,10430,0
20240112,183900,180867710,10430,10430,10430,10430,0
20240112,183800,180867710,10430,10430,10430,10430,0
20240112,183700,180867710,10430,10430,10430,10430,0
20240112,183600,180867710,10430,10430,10430,10430,0
20240112,183500,180867710,10430,10430,10430,10430,0
20240112,183400,180867710,10430,10430,10430,10430,0
20240112,183300,180867710,10430,10430,10430,10430,0
20240112,183200,180867710,10430,10430,10430,10430,0
20240112,183100,180867710,10430,10430,10430,10430,0
20240112,183000,180867710,10430,10430,10430,10430,0
20240112,182900,180867710,10430,10430,10430,10430,0
20240112,182800,180867710,10430,10430,10430,10430,109
20240112,182700,180867710,10430,10430,10430,10430,0
20240112,182600,180867710,10430,10430,10430,10430,0
20240112,182500,180867710,10430,10430,10430,10430,0
20240112,182400,180867710,10430,10430,10430,10430,0
20240112,182300,180867710,10430,10430,10430,10430,0
20240112,182200,180867710,10430,10430,10430,10430,0
20240112,182100,180867710,10430,10430,10430,10430,0
20240112,182000,180867710,10430,10430,10430,10430,0
20240112,181900,180867710,10430,10430,10430,10430,0
20240112,181800,180867710,10430,10430,10430,10430,0
20240112,181700,180867710,10430,10430,10430,10430,0
20240112,181600,180867710,10430,10430,10430,10430,0
20240112,181500,180867710,10430,10430,10430,10430,0
20240112,181400,180867710,10430,10430,10430,10430,0
20240112,181300,180867710,10430,10430,10430,10430,0
20240112,181200,180867710,10430,10430,10430,10430,0
20240112,181100,180867710,10430,10430,10430,10430,0
20240112,181000,180867710,10430,10430,10430,10430,0
20240112,180900,180867710,10430,10430,10430,10430,0
20240112,180800,180867710,10430,10430,10430,10430,0
20240112,180700,180867710,10430,10430,10430,10430,0
20240112,180600,180867710,10430,10430,10430,10430,0
20240112,180500,180867710,10430,10430,10430,10430,0
20240112,180400,180867710,10430,10430,10430,10430,0
20240112,180300,180867710,10430,10430,10430,10430,0
20240112,180200,180867710,10430,10430,10430,10430,0
20240112,180100,180867710,10430,10430,10430,10430,0
20240112,180000,180867710,10430,10430,10430,10430,0
20240112,175900,180867710,10430,10430,10430,10430,0
20240112,175800,180867710,10430,10430,10430,10430,109
20240112,175700,180867710,10430,10430,10430,10430,0
20240112,175600,180867710,10430,10430,10430,10430,0
20240112,175500,180867710,10430,10430,10430,10430,0
20240112,175400,180867710,10430,10430,10430,10430,0
20240112,175300,180867710,10430,10430,10430,10430,0
20240112,175200,180867710,10430,10430,10430,10430,0
20240112,175100,180867710,10430,10430,10430,10430,0
20240112,175000,180867710,10430,10430,10430,10430,0
20240112,174900,180867710,10430,10430,10430,10430,0
20240112,174800,180867710,10430,10430,10430,10430,0
20240112,174700,180867710,10430,10430,10430,10430,0
20240112,174600,180867710,10430,10430,10430,10430,0
20240112,174500,180867710,10430,10430,10430,10430,0
20240112,174400,180867710,10430,10430,10430,10430,0
20240112,174300,180867710,10430,10430,10430,10430,0
20240112,174200,180867710,10430,10430,10430,10430,0
20240112,174100,180867710,10430,10430,10430,10430,0
20240112,174000,180867710,10430,10430,10430,10430,0
20240112,173900,180867710,10430,10430,10430,10430,0
20240112,173800,180867710,10430,10430,10430,10430,0
20240112,173700,180867710,10430,10430,10430,10430,0
20240112,173600,180867710,10430,10430,10430,10430,0
20240112,173500,180867710,10430,10430,10430,10430,0
20240112,173400,180867710,10430,10430,10430,10430,0
20240112,173300,180867710,10430,10430,10430,10430,0
20240112,173200,180867710,10430,10430,10430,10430,0
20240112,173100,180867710,10430,10430,10430,10430,0
20240112,173000,180867710,10430,10430,10430,10430,0
20240112,172900,180867710,10430,10430,10430,10430,0
20240112,172800,180867710,10430,10430,10430,10430,109
20240112,172700,180867710,10430,10430,10430,10430,0
20240112,172600,180867710,10430,10430,10430,10430,0
20240112,172500,180867710,10430,10430,10430,10430,0
20240112,172400,180867710,10430,10430,10430,10430,0
20240112,172300,180867710,10430,10430,10430,10430,0
20240112,172200,180867710,10430,10430,10430,10430,0
20240112,172100,180867710,10430,10430,10430,10430,0
20240112,172000,180867710,10430,10430,10430,10430,0
20240112,171900,180867710,10430,10430,10430,10430,0
20240112,171800,180867710,10430,10430,10430,10430,0
20240112,171700,180867710,10430,10430,10430,10430,0
20240112,171600,180867710,10430,10430,10430,10430,0
20240112,171500,180867710,10430,10430,10430,10430,0
20240112,171400,180867710,10430,10430,10430,10430,0
20240112,171300,180867710,10430,10430,10430,10430,0
20240112,171200,180867710,10430,10430,10430,10430,0
20240112,171100,180867710,10430,10430,10430,10430,0
20240112,171000,180867710,10430,10430,10430,10430,0
20240112,170900,180867710,10430,10430,10430,10430,0
20240112,170800,180867710,10430,10430,10430,10430,0
20240112,170700,180867710,10430,10430,10430,10430,0
20240112,170600,180867710,10430,10430,10430,10430,0
20240112,170500,180867710,10430,10430,10430,10430,0
20240112,170400,180867710,10430,10430,10430,10430,0
20240112,170300,180867710,10430,10430,10430,10430,0
20240112,170200,180867710,10430,10430,10430,10430,0
20240112,170100,180867710,10430,10430,10430,10430,0
20240112,170000,180867710,10430,10430,10430,10430,0
20240112,165900,180867710,10430,10430,10430,10430,0
20240112,165800,180867710,10430,10430,10430,10430,109
20240112,165700,180867710,10430,10430,10430,10430,0
20240112,165600,180867710,10430,10430,10430,10430,0
20240112,165500,180867710,10430,10430,10430,10430,0
20240112,165400,180867710,10430,10430,10430,10430,0
20240112,165300,180867710,10430,10430,10430,10430,0
20240112,165200,180867710,10430,10430,10430,10430,0
20240112,165100,180867710,10430,10430,10430,10430,0
20240112,165000,180867710,10430,10430,10430,10430,0
20240112,164900,180867710,10430,10430,10430,10430,0
20240112,164800,180867710,10430,10430,10430,10430,0
20240112,164700,180867710,10430,10430,10430,10430,0
20240112,164600,180867710,10430,10430,10430,10430,0
20240112,164500,180867710,10430,10430,10430,10430,0
20240112,164400,180867710,10430,10430,10430,10430,0
20240112,164300,180867710,10430,10430,10430,10430,0
20240112,164200,180867710,10430,10430,10430,10430,0
20240112,164100,180867710,10430,10430,10430,10430,0
20240112,164000,180867710,10430,10430,10430,10430,0
20240112,163900,180867710,10430,10430,10430,10430,0
20240112,163800,180867710,10430,10430,10430,10430,0
20240112,163700,180867710,10430,10430,10430,10430,0
20240112,163600,180867710,10430,10430,10430,10430,0
20240112,163500,180867710,10430,10430,10430,10430,0
20240112,163400,180867710,10430,10430,10430,10430,0
20240112,163300,180867710,10430,10430,10430,10430,0
20240112,163200,180867710,10430,10430,10430,10430,0
20240112,163100,180867710,10430,10430,10430,10430,0
20240112,163000,180867710,10430,10430,10430,10430,0
20240112,162900,180867710,10430,10430,10430,10430,0
20240112,162800,180867710,10430,10430,10430,10430,109
20240112,162700,180867710,10430,10430,10430,10430,0
20240112,162600,180867710,10430,10430,10430,10430,0
20240112,162500,180867710,10430,10430,10430,10430,0
20240112,162400,180867710,10430,10430,10430,10430,0
20240112,162300,180867710,10430,10430,10430,10430,0
20240112,162200,180867710,10430,10430,10430,10430,0
20240112,162100,180867710,10430,10430,10430,10430,0
20240112,162000,180867710,10430,10430,10430,10430,0
20240112,161900,180867710,10430,10430,10430,10430,0
20240112,161800,180867710,10430,10430,10430,10430,0
20240112,161700,180867710,10430,10430,10430,10430,0
20240112,161600,180867710,10430,10430,10430,10430,0
20240112,161500,180867710,10430,10430,10430,10430,0
20240112,161400,180867710,10430,10430,10430,10430,0
20240112,161300,180867710,10430,10430,10430,10430,0
20240112,161200,180867710,10430,10430,10430,10430,0
20240112,161100,180867710,10430,10430,10430,10430,0
20240112,161000,180867710,10430,10430,10430,10430,0
20240112,160900,180867710,10430,10430,10430,10430,0
20240112,160800,180867710,10430,10430,10430,10430,0
20240112,160700,180867710,10430,10430,10430,10430,0
20240112,160600,180867710,10430,10430,10430,10430,0
20240112,160500,180867710,10430,10430,10430,10430,0
20240112,160400,180867710,10430,10430,10430,10430,0
20240112,160300,180867710,10430,10430,10430,10430,0
20240112,160200,180867710,10430,10430,10430,10430,0
20240112,160100,180867710,10430,10430,10430,10430,0
20240112,160000,180867710,10430,10430,10430,10430,0
20240112,155900,180867710,10430,10430,10430,10430,0
20240112,155800,180867710,10430,10430,10430,10430,109
20240112,155700,180867710,10430,10430,10430,10430,0
20240112,155600,180867710,10430,10430,10430,10430,0
20240112,155500,180867710,10430,10430,10430,10430,0
20240112,155400,180867710,10430,10430,10430,10430,0
20240112,155300,180867710,10430,10430,10430,10430,0
20240112,155200,180867710,10430,10430,10430,10430,0
20240112,155100,180867710,10430,10430,10430,10430,0
20240112,155000,180867710,10430,10430,10430,10430,0
20240112,154900,180867710,10430,10430,10430,10430,0
20240112,154800,180867710,10430,10430,10430,10430,0
20240112,154700,180867710,10430,10430,10430,10430,0
20240112,154600,180867710,10430,10430,10430,10430,0
20240112,154500,180867710,10430,10430,10430,10430,0
20240112,154400,180867710,10430,10430,10430,10430,0
20240112,154300,180867710,10430,10430,10430,10430,0
20240112,154200,180867710,10430,10430,10430,10430,0
20240112,154100,180867710,10430,10430,10430,10430,0
20240112,154000,180867710,10430,10430,10430,10430,0
20240112,153900,180867710,10430,10430,10430,10430,0
20240112,153800,180867710,10430,10430,10430,10430,0
20240112,153700,180867710,10430,10430,10430,10430,0
20240112,153600,180867710,10430,10430,10430,10430,0
20240112,153500,180867710,10430,10430,10430,10430,0
20240112,153400,180867710,10430,10430,10430,10430,0
20240112,153300,180867710,10430,10430,10430,10430,0
20240112,153200,180867710,10430,10430,10430,10430,0
20240112,153100,180867710,10430,10430,10430,10430,0
20240112,153000,180867710,10430,10430,10430,10430,109
20240112,152900,179730840,10440,10440,10440,10440,0
20240112,152800,179730840,10440,10440,10440,10440,0
20240112,152700,179730840,10440,10440,10440,10440,0
20240112,152600,179730840,10440,10440,10440,10440,0
20240112,152500,179730840,10440,10440,10440,10440,0
20240112,152400,179730840,10440,10440,10440,10440,0
20240112,152300,179730840,10440,10440,10440,10440,0
20240112,152200,179730840,10440,10440,10440,10440,0
20240112,152100,179730840,10440,10440,10440,10440,0
20240112,152000,179730840,10440,10440,10440,10440,0
20240112,151900,179730840,10440,10310,10450,10310,394
20240112,151800,175656020,10320,10320,10320,10320,1
20240112,151700,175645700,10320,10320,10320,10320,0
20240112,151600,175645700,10320,10320,10320,10320,1
20240112,151500,175635380,10320,10310,10320,10310,79
20240112,151400,174820860,10320,10320,10320,10320,0
20240112,151300,174820860,10320,10320,10320,10320,0
20240112,151200,174820860,10320,10320,10320,10320,0
20240112,151100,174820860,10320,10320,10320,10320,0
20240112,151000,174820860,10320,10320,10320,10320,2
20240112,150900,174800220,10310,10320,10320,10310,16
20240112,150800,174635150,10330,10330,10330,10330,2
20240112,150700,174614490,10350,10350,10350,10350,0
20240112,150600,174614490,10350,10350,10350,10350,0
20240112,150500,174614490,10350,10340,10350,10340,5
20240112,150400,174562760,10390,10390,10390,10390,0
20240112,150300,174562760,10390,10390,10390,10390,0
20240112,150200,174562760,10390,10390,10390,10390,0
20240112,150100,174562760,10390,10390,10390,10390,0
20240112,150000,174562760,10390,10390,10390,10390,0
20240112,145900,174562760,10390,10390,10390,10390,1
20240112,145800,174552370,10400,10400,10400,10400,1
20240112,145700,174541970,10350,10350,10350,10350,49
20240112,145600,174034820,10300,10340,10340,10300,130
20240112,145500,172695300,10320,10390,10390,10320,28
20240112,145400,172405640,10460,10450,10460,10450,39
20240112,145300,171997750,10470,10310,10470,10300,330
20240112,145200,168575810,10340,10340,10340,10340,1
20240112,145100,168565470,10300,10330,10400,10300,401
20240112,145000,164423890,10330,10330,10330,10330,1
20240112,144900,164413560,10330,10330,10330,10330,0
20240112,144800,164413560,10330,10330,10330,10330,1
20240112,144700,164403230,10310,10310,10310,10310,0
20240112,144600,164403230,10310,10310,10310,10310,4
20240112,144500,164361990,10330,10330,10330,10330,0
20240112,144400,164361990,10330,10330,10330,10330,0
20240112,144300,164361990,10330,10330,10330,10330,0
20240112,144200,164361990,10330,10330,10330,10330,0
20240112,144100,164361990,10330,10310,10330,10310,3
20240112,144000,164331020,10330,10330,10330,10330,0
20240112,143900,164331020,10330,10330,10330,10330,0
20240112,143800,164331020,10330,10330,10330,10330,4
20240112,143700,164289700,10290,10290,10290,10290,0
20240112,143600,164289700,10290,10290,10290,10290,83
20240112,143500,163435630,10290,10290,10290,10290,1
20240112,143400,163425340,10290,10290,10290,10290,10
20240112,143300,163322440,10290,10290,10290,10290,5
20240112,143200,163270990,10290,10290,10290,10290,3
20240112,143100,163240120,10290,10280,10290,10280,5
20240112,143000,163188700,10290,10290,10290,10290,3
20240112,142900,163157830,10280,10280,10280,10280,109
20240112,142800,162037310,10280,10280,10280,10280,0
20240112,142700,162037310,10280,10280,10280,10280,487
20240112,142600,157030950,10280,10280,10280,10280,0
20240112,142500,157030950,10280,10280,10280,10280,0
20240112,142400,157030950,10280,10280,10280,10280,0
20240112,142300,157030950,10280,10280,10280,10280,0
20240112,142200,157030950,10280,10280,10280,10280,2
20240112,142100,157010390,10270,10270,10270,10270,0
20240112,142000,157010390,10270,10270,10270,10270,33
20240112,141900,156671480,10280,10280,10280,10280,3
20240112,141800,156640640,10280,10280,10280,10280,0
20240112,141700,156640640,10280,10280,10280,10280,0
20240112,141600,156640640,10280,10280,10280,10280,0
20240112,141500,156640640,10280,10280,10280,10280,0
20240112,141400,156640640,10280,10280,10280,10280,4
20240112,141300,156599520,10280,10280,10280,10270,65
20240112,141200,155931440,10280,10280,10280,10280,11
20240112,141100,155818360,10270,10270,10270,10270,1
20240112,141000,155808090,10270,10270,10270,10270,0
20240112,140900,155808090,10270,10280,10280,10270,479
20240112,140800,150885380,10290,10290,10290,10290,0
20240112,140700,150885380,10290,10290,10290,10290,1
20240112,140600,150875090,10280,10280,10280,10280,3
20240112,140500,150844250,10290,10290,10290,10290,1
20240112,140400,150833960,10280,10280,10280,10280,0
20240112,140300,150833960,10280,10280,10280,10280,0
20240112,140200,150833960,10280,10280,10280,10280,95
20240112,140100,149857360,10280,10290,10290,10280,57
20240112,140000,149270850,10320,10320,10320,10320,153
20240112,135900,147691890,10320,10320,10320,10320,0
20240112,135800,147691890,10320,10320,10320,10320,49
20240112,135700,147186210,10280,10280,10280,10280,0
20240112,135600,147186210,10280,10280,10280,10280,0
20240112,135500,147186210,10280,10280,10280,10280,0
20240112,135400,147186210,10280,10280,10280,10280,0
20240112,135300,147186210,10280,10280,10280,10280,0
20240112,135200,147186210,10280,10280,10280,10280,0
20240112,135100,147186210,10280,10280,10280,10280,136
20240112,135000,145788130,10280,10280,10280,10280,0
20240112,134900,145788130,10280,10280,10280,10280,0
20240112,134800,145788130,10280,10280,10280,10280,0
20240112,134700,145788130,10280,10280,10280,10280,0
20240112,134600,145788130,10280,10280,10280,10280,0
20240112,134500,145788130,10280,10280,10280,10280,0
20240112,134400,145788130,10280,10280,10280,10280,62
20240112,134300,145150770,10320,10320,10320,10320,0
20240112,134200,145150770,10320,10300,10320,10280,181
20240112,134100,143289500,10340,10340,10340,10340,0
20240112,134000,143289500,10340,10300,10340,10300,30
20240112,133900,142979610,10290,10290,10290,10290,0
20240112,133800,142979610,10290,10290,10290,10290,0
20240112,133700,142979610,10290,10290,10290,10290,5
20240112,133600,142928160,10290,10290,10290,10290,0
20240112,133500,142928160,10290,10290,10290,10290,67
20240112,133400,142238730,10300,10310,10310,10300,625
20240112,133300,135801190,10310,10310,10310,10310,4
20240112,133200,135759950,10330,10330,10330,10330,0
20240112,133100,135759950,10330,10330,10330,10330,1782
20240112,133000,117351890,10330,10330,10330,10330,0
20240112,132900,117351890,10330,10330,10330,10330,1
20240112,132800,117341560,10330,10330,10330,10330,0
20240112,132700,117341560,10330,10330,10330,10330,94
20240112,132600,116370540,10340,10340,10340,10340,0
20240112,132500,116370540,10340,10340,10340,10340,30
20240112,132400,116060340,10340,10340,10340,10340,3
20240112,132300,116029320,10340,10340,10340,10340,0
20240112,132200,116029320,10340,10340,10340,10340,0
20240112,132100,116029320,10340,10340,10340,10340,10
20240112,132000,115925920,10340,10340,10340,10340,0
20240112,131900,115925920,10340,10340,10340,10340,1
20240112,131800,115915580,10330,10330,10330,10330,135
20240112,131700,114521030,10300,10300,10300,10300,0
20240112,131600,114521030,10300,10300,10300,10300,0
20240112,131500,114521030,10300,10300,10300,10300,0
20240112,131400,114521030,10300,10300,10300,10300,5
20240112,131300,114469530,10310,10310,10310,10310,0
20240112,131200,114469530,10310,10310,10310,10310,0
20240112,131100,114469530,10310,10310,10310,10310,0
20240112,131000,114469530,10310,10310,10310,10310,15
20240112,130900,114314880,10300,10300,10300,10300,0
20240112,130800,114314880,10300,10300,10300,10300,0
20240112,130700,114314880,10300,10300,10300,10300,0
20240112,130600,114314880,10300,10300,10300,10300,2
20240112,130500,114294280,10300,10300,10300,10300,3
20240112,130400,114263380,10330,10330,10330,10330,73
20240112,130300,113509290,10300,10300,10300,10300,0
20240112,130200,113509290,10300,10300,10300,10300,0
20240112,130100,113509290,10300,10330,10330,10300,1502
20240112,130000,98028140,10320,10320,10320,10320,0
20240112,125900,98028140,10320,10320,10320,10320,0
20240112,125800,98028140,10320,10320,10320,10320,2
20240112,125700,98007500,10310,10310,10310,10310,0
20240112,125600,98007500,10310,10310,10310,10310,0
20240112,125500,98007500,10310,10310,10310,10310,100
20240112,125400,96976500,10310,10310,10310,10310,2
20240112,125300,96955880,10300,10300,10300,10300,0
20240112,125200,96955880,10300,10300,10300,10300,0
20240112,125100,96955880,10300,10300,10300,10300,0
20240112,125000,96955880,10300,10300,10300,10300,0
20240112,124900,96955880,10300,10300,10300,10300,0
20240112,124800,96955880,10300,10300,10300,10300,2
20240112,124700,96935280,10330,10330,10330,10330,0
20240112,124600,96935280,10330,10330,10330,10330,0
20240112,124500,96935280,10330,10330,10330,10330,1
20240112,124400,96924950,10330,10330,10330,10330,0
20240112,124300,96924950,10330,10330,10330,10330,0
20240112,124200,96924950,10330,10330,10330,10330,0
20240112,124100,96924950,10330,10330,10330,10330,0
20240112,124000,96924950,10330,10330,10330,10330,0
20240112,123900,96924950,10330,10330,10330,10330,0
20240112,123800,96924950,10330,10330,10330,10330,0
20240112,123700,96924950,10330,10310,10330,10310,175
20240112,123600,95120680,10310,10310,10310,10310,10
20240112,123500,95017580,10310,10310,10310,10310,0
20240112,123400,95017580,10310,10320,10320,10310,600
20240112,123300,88831020,10330,10330,10330,10330,0
20240112,123200,88831020,10330,10330,10330,10330,0
20240112,123100,88831020,10330,10330,10330,10330,109
20240112,123000,87705050,10350,10350,10350,10350,0
20240112,122900,87705050,10350,10350,10350,10350,0
20240112,122800,87705050,10350,10350,10350,10350,0
20240112,122700,87705050,10350,10350,10350,10350,0
20240112,122600,87705050,10350,10350,10350,10350,0
20240112,122500,87705050,10350,10350,10350,10350,0
20240112,122400,87705050,10350,10350,10350,10350,0
20240112,122300,87705050,10350,10350,10350,10350,10
20240112,122200,87601550,10340,10340,10340,10340,0
20240112,122100,87601550,10340,10340,10340,10340,10
20240112,122000,87498150,10350,10350,10350,10350,0
20240112,121900,87498150,10350,10350,10350,10350,0
20240112,121800,87498150,10350,10350,10350,10350,0
20240112,121700,87498150,10350,10350,10350,10350,0
20240112,121600,87498150,10350,10350,10350,10350,308
20240112,121500,84310350,10340,10340,10340,10340,4
20240112,121400,84268990,10350,10350,10350,10350,2
20240112,121300,84248290,10340,10340,10340,10340,0
20240112,121200,84248290,10340,10340,10340,10340,17
20240112,121100,84072510,10310,10320,10320,10310,42
20240112,121000,83639340,10340,10340,10340,10340,0
20240112,120900,83639340,10340,10340,10340,10340,0
20240112,120800,83639340,10340,10340,10340,10340,0
20240112,120700,83639340,10340,10340,10340,10340,0
20240112,120600,83639340,10340,10340,10340,10340,0
20240112,120500,83639340,10340,10330,10340,10330,4
20240112,120400,83598000,10330,10340,10340,10310,111
20240112,120300,82452430,10330,10330,10330,10330,5
20240112,120200,82400780,10340,10340,10340,10340,0
20240112,120100,82400780,10340,10330,10340,10330,97
20240112,120000,81398760,10340,10340,10340,10340,0
20240112,115900,81398760,10340,10340,10340,10340,0
20240112,115800,81398760,10340,10340,10340,10340,0
20240112,115700,81398760,10340,10340,10340,10340,253
20240112,115600,78782740,10340,10340,10340,10340,0
20240112,115500,78782740,10340,10340,10340,10340,1
20240112,115400,78772400,10350,10350,10350,10350,0
20240112,115300,78772400,10350,10350,10350,10350,0
20240112,115200,78772400,10350,10350,10350,10350,8
20240112,115100,78689600,10350,10350,10350,10350,0
20240112,115000,78689600,10350,10350,10350,10350,0
20240112,114900,78689600,10350,10350,10350,10350,0
20240112,114800,78689600,10350,10350,10350,10350,20
20240112,114700,78482600,10350,10350,10350,10350,0
20240112,114600,78482600,10350,10350,10350,10350,0
20240112,114500,78482600,10350,10350,10350,10350,0
20240112,114400,78482600,10350,10350,10350,10350,0
20240112,114300,78482600,10350,10350,10350,10350,69
20240112,114200,77768450,10340,10340,10340,10340,0
20240112,114100,77768450,10340,10340,10340,10340,0
20240112,114000,77768450,10340,10340,10340,10340,0
20240112,113900,77768450,10340,10340,10340,10340,0
20240112,113800,77768450,10340,10340,10340,10340,9
20240112,113700,77675390,10340,10340,10340,10340,7
20240112,113600,77603010,10350,10350,10350,10350,0
20240112,113500,77603010,10350,10350,10350,10350,12
20240112,113400,77478810,10350,10350,10350,10350,0
20240112,113300,77478810,10350,10350,10350,10350,10
20240112,113200,77375310,10350,10350,10350,10350,0
20240112,113100,77375310,10350,10350,10350,10350,0
20240112,113000,77375310,10350,10350,10350,10350,1
20240112,112900,77364960,10350,10350,10350,10350,0
20240112,112800,77364960,10350,10360,10360,10350,496
20240112,112700,72230200,10370,10370,10370,10370,10
20240112,112600,72126500,10370,10370,10370,10370,0
20240112,112500,72126500,10370,10370,10370,10370,0
20240112,112400,72126500,10370,10370,10370,10370,0
20240112,112300,72126500,10370,10370,10370,10370,0
20240112,112200,72126500,10370,10370,10370,10370,0
20240112,112100,72126500,10370,10370,10370,10370,0
20240112,112000,72126500,10370,10370,10370,10370,0
20240112,111900,72126500,10370,10370,10370,10370,0
20240112,111800,72126500,10370,10370,10370,10370,0
20240112,111700,72126500,10370,10370,10370,10370,16
20240112,111600,71960580,10370,10370,10370,10370,1
20240112,111500,71950210,10370,10370,10370,10370,0
20240112,111400,71950210,10370,10370,10370,10370,1
20240112,111300,71939840,10370,10370,10370,10370,0
20240112,111200,71939840,10370,10370,10370,10370,5
20240112,111100,71887990,10360,10360,10360,10360,0
20240112,111000,71887990,10360,10360,10360,10360,0
20240112,110900,71887990,10360,10360,10360,10360,163
20240112,110800,70199310,10350,10350,10350,10350,0
20240112,110700,70199310,10350,10350,10350,10350,0
20240112,110600,70199310,10350,10350,10350,10350,0
20240112,110500,70199310,10350,10350,10350,10350,0
20240112,110400,70199310,10350,10350,10350,10350,0
20240112,110300,70199310,10350,10350,10350,10350,202
20240112,110200,68108610,10360,10360,10360,10360,0
20240112,110100,68108610,10360,10360,10360,10360,0
20240112,110000,68108610,10360,10360,10360,10360,0
20240112,105900,68108610,10360,10360,10360,10360,3
20240112,105800,68077530,10370,10370,10370,10370,1
20240112,105700,68067160,10370,10360,10370,10350,372
20240112,105600,64216270,10360,10370,10370,10360,13
20240112,105500,64081580,10400,10400,10400,10400,5
20240112,105400,64029580,10400,10390,10400,10390,2
20240112,105300,64008790,10390,10390,10390,10390,0
20240112,105200,64008790,10390,10390,10390,10390,50
20240112,105100,63489290,10390,10390,10390,10390,0
20240112,105000,63489290,10390,10390,10390,10390,0
20240112,104900,63489290,10390,10390,10390,10390,0
20240112,104800,63489290,10390,10390,10390,10390,1
20240112,104700,63478900,10390,10390,10390,10390,0
20240112,104600,63478900,10390,10390,10390,10390,0
20240112,104500,63478900,10390,10390,10390,10390,1
20240112,104400,63468510,10410,10370,10410,10370,4
20240112,104300,63426970,10390,10390,10390,10390,10
20240112,104200,63323070,10410,10360,10430,10360,97
20240112,104100,62313310,10360,10450,10450,10360,1501
20240112,104000,46716650,10490,10490,10490,10490,0
20240112,103900,46716650,10490,10400,10490,10400,455
20240112,103800,41978160,10390,10390,10390,10390,2
20240112,103700,41957380,10390,10390,10390,10390,1
20240112,103600,41946990,10390,10380,10390,10360,105
20240112,103500,40858960,10390,10390,10390,10390,0
20240112,103400,40858960,10390,10390,10390,10390,0
20240112,103300,40858960,10390,10390,10390,10390,0
20240112,103200,40858960,10390,10390,10390,10390,0
20240112,103100,40858960,10390,10390,10390,10390,0
20240112,103000,40858960,10390,10390,10390,10390,1
20240112,102900,40848570,10390,10390,10390,10390,1
20240112,102800,40838180,10400,10400,10400,10400,0
20240112,102700,40838180,10400,10400,10400,10400,0
20240112,102600,40838180,10400,10400,10400,10400,0
20240112,102500,40838180,10400,10400,10400,10400,20
20240112,102400,40630180,10400,10400,10400,10400,2
20240112,102300,40609380,10390,10390,10390,10390,0
20240112,102200,40609380,10390,10390,10390,10390,0
20240112,102100,40609380,10390,10390,10390,10390,50
20240112,102000,40089880,10390,10390,10390,10390,19
20240112,101900,39892470,10410,10410,10410,10410,0
20240112,101800,39892470,10410,10410,10410,10410,0
20240112,101700,39892470,10410,10410,10410,10410,0
20240112,101600,39892470,10410,10410,10410,10410,0
20240112,101500,39892470,10410,10410,10410,10410,0
20240112,101400,39892470,10410,10410,10410,10410,0
20240112,101300,39892470,10410,10410,10410,10410,1
20240112,101200,39882060,10390,10390,10390,10390,0
20240112,101100,39882060,10390,10390,10390,10390,0
20240112,101000,39882060,10390,10390,10390,10390,0
20240112,100900,39882060,10390,10390,10390,10390,100
20240112,100800,38843060,10390,10390,10390,10390,0
20240112,100700,38843060,10390,10390,10390,10390,2
20240112,100600,38822280,10390,10390,10390,10390,0
20240112,100500,38822280,10390,10390,10390,10390,1
20240112,100400,38811890,10370,10370,10370,10370,0
20240112,100300,38811890,10370,10370,10370,10370,0
20240112,100200,38811890,10370,10370,10370,10370,0
20240112,100100,38811890,10370,10370,10370,10370,0
20240112,100000,38811890,10370,10370,10370,10370,99
20240112,095900,37785260,10390,10390,10390,10390,0
20240112,095800,37785260,10390,10390,10390,10390,1
20240112,095700,37774870,10400,10400,10400,10400,0
20240112,095600,37774870,10400,10400,10400,10400,1
20240112,095500,37764470,10360,10360,10360,10360,0
20240112,095400,37764470,10360,10360,10360,10360,255
20240112,095300,35122670,10360,10360,10360,10360,0
20240112,095200,35122670,10360,10410,10410,10360,747
20240112,095100,27379610,10400,10400,10400,10400,0
20240112,095000,27379610,10400,10400,10400,10400,0
20240112,094900,27379610,10400,10400,10400,10400,0
20240112,094800,27379610,10400,10400,10400,10400,1
20240112,094700,27369210,10500,10400,10500,10400,5
20240112,094600,27316840,10500,10500,10500,10500,0
20240112,094500,27316840,10500,10390,10500,10390,92
20240112,094400,26360640,10390,10390,10390,10390,0
20240112,094300,26360640,10390,10390,10390,10390,0
20240112,094200,26360640,10390,10390,10390,10390,1
20240112,094100,26350250,10390,10370,10390,10370,82
20240112,094000,25499870,10370,10370,10370,10370,17
20240112,093900,25323580,10360,10360,10360,10360,0
20240112,093800,25323580,10360,10360,10360,10360,0
20240112,093700,25323580,10360,10360,10360,10360,100
20240112,093600,24287580,10360,10360,10360,10350,6
20240112,093500,24225440,10350,10360,10360,10350,541
20240112,093400,18626080,10360,10360,10360,10350,83
20240112,093300,17766210,10360,10370,10370,10360,5
20240112,093200,17714380,10410,10400,10410,10370,7
20240112,093100,17641710,10400,10410,10410,10380,363
20240112,093000,13869310,10410,10410,10410,10410,12
20240112,092900,13744390,10410,10410,10410,10410,50
20240112,092800,13223890,10410,10410,10410,10410,0
20240112,092700,13223890,10410,10420,10420,10410,106
20240112,092600,12119380,10510,10430,10510,10430,2
20240112,092500,12098440,10420,10420,10420,10420,43
20240112,092400,11650380,10430,10440,10440,10430,31
20240112,092300,11327040,10430,10450,10450,10430,39
20240112,092200,10920030,10440,10440,10440,10440,17
20240112,092100,10742550,10510,10510,10510,10510,0
20240112,092000,10742550,10510,10430,10530,10430,17
20240112,091900,10563850,10530,10470,10530,10470,31
20240112,091800,10238140,10460,10440,10460,10440,129
20240112,091700,8889460,10440,10440,10440,10440,0
20240112,091600,8889460,10440,10430,10440,10430,124
20240112,091500,7596130,10430,10430,10430,10430,0
20240112,091400,7596130,10430,10430,10430,10430,0
20240112,091300,7596130,10430,10430,10430,10430,0
20240112,091200,7596130,10430,10450,10450,10430,220
20240112,091100,5300030,10460,10470,10470,10460,35
20240112,091000,4933750,10480,10490,10490,10480,31
20240112,090900,4608730,10500,10510,10510,10500,114
20240112,090800,3410730,10510,10510,10510,10510,0
20240112,090700,3410730,10510,10510,10510,10510,12
20240112,090600,3284610,10520,10520,10520,10520,9
20240112,090500,3189930,10520,10520,10520,10520,0
20240112,090400,3189930,10520,10590,10590,10520,40
20240112,090300,2769060,10520,10520,10520,10520,0
20240112,090200,2769060,10520,10520,10520,10520,0
20240112,090100,2769060,10520,10520,10520,10520,0
20240112,090000,2769060,10520,10600,10600,10520,262