KissMeData/024090/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190700,61589820,11080,11080,11080,11080,60
20240102,190600,61589820,11080,11080,11080,11080,0
20240102,190500,61589820,11080,11080,11080,11080,0
20240102,190400,61589820,11080,11080,11080,11080,0
20240102,190300,61589820,11080,11080,11080,11080,0
20240102,190200,61589820,11080,11080,11080,11080,0
20240102,190100,61589820,11080,11080,11080,11080,0
20240102,190000,61589820,11080,11080,11080,11080,0
20240102,185900,61589820,11080,11080,11080,11080,0
20240102,185800,61589820,11080,11080,11080,11080,0
20240102,185700,61589820,11080,11080,11080,11080,0
20240102,185600,61589820,11080,11080,11080,11080,0
20240102,185500,61589820,11080,11080,11080,11080,0
20240102,185400,61589820,11080,11080,11080,11080,0
20240102,185300,61589820,11080,11080,11080,11080,0
20240102,185200,61589820,11080,11080,11080,11080,0
20240102,185100,61589820,11080,11080,11080,11080,0
20240102,185000,61589820,11080,11080,11080,11080,0
20240102,184900,61589820,11080,11080,11080,11080,0
20240102,184800,61589820,11080,11080,11080,11080,0
20240102,184700,61589820,11080,11080,11080,11080,0
20240102,184600,61589820,11080,11080,11080,11080,0
20240102,184500,61589820,11080,11080,11080,11080,0
20240102,184400,61589820,11080,11080,11080,11080,0
20240102,184300,61589820,11080,11080,11080,11080,0
20240102,184200,61589820,11080,11080,11080,11080,0
20240102,184100,61589820,11080,11080,11080,11080,0
20240102,184000,61589820,11080,11080,11080,11080,0
20240102,183900,61589820,11080,11080,11080,11080,0
20240102,183800,61589820,11080,11080,11080,11080,0
20240102,183700,61589820,11080,11080,11080,11080,60
20240102,183600,61589820,11080,11080,11080,11080,0
20240102,183500,61589820,11080,11080,11080,11080,0
20240102,183400,61589820,11080,11080,11080,11080,0
20240102,183300,61589820,11080,11080,11080,11080,0
20240102,183200,61589820,11080,11080,11080,11080,0
20240102,183100,61589820,11080,11080,11080,11080,0
20240102,183000,61589820,11080,11080,11080,11080,0
20240102,182900,61589820,11080,11080,11080,11080,0
20240102,182800,61589820,11080,11080,11080,11080,0
20240102,182700,61589820,11080,11080,11080,11080,0
20240102,182600,61589820,11080,11080,11080,11080,0
20240102,182500,61589820,11080,11080,11080,11080,0
20240102,182400,61589820,11080,11080,11080,11080,0
20240102,182300,61589820,11080,11080,11080,11080,0
20240102,182200,61589820,11080,11080,11080,11080,0
20240102,182100,61589820,11080,11080,11080,11080,0
20240102,182000,61589820,11080,11080,11080,11080,0
20240102,181900,61589820,11080,11080,11080,11080,0
20240102,181800,61589820,11080,11080,11080,11080,0
20240102,181700,61589820,11080,11080,11080,11080,0
20240102,181600,61589820,11080,11080,11080,11080,0
20240102,181500,61589820,11080,11080,11080,11080,0
20240102,181400,61589820,11080,11080,11080,11080,0
20240102,181300,61589820,11080,11080,11080,11080,0
20240102,181200,61589820,11080,11080,11080,11080,0
20240102,181100,61589820,11080,11080,11080,11080,0
20240102,181000,61589820,11080,11080,11080,11080,0
20240102,180900,61589820,11080,11080,11080,11080,0
20240102,180800,61589820,11080,11080,11080,11080,0
20240102,180700,61589820,11080,11080,11080,11080,60
20240102,180600,61589820,11080,11080,11080,11080,0
20240102,180500,61589820,11080,11080,11080,11080,0
20240102,180400,61589820,11080,11080,11080,11080,0
20240102,180300,61589820,11080,11080,11080,11080,0
20240102,180200,61589820,11080,11080,11080,11080,0
20240102,180100,61589820,11080,11080,11080,11080,0
20240102,180000,61589820,11080,11080,11080,11080,0
20240102,175900,61589820,11080,11080,11080,11080,0
20240102,175800,61589820,11080,11080,11080,11080,0
20240102,175700,61589820,11080,11080,11080,11080,0
20240102,175600,61589820,11080,11080,11080,11080,0
20240102,175500,61589820,11080,11080,11080,11080,0
20240102,175400,61589820,11080,11080,11080,11080,0
20240102,175300,61589820,11080,11080,11080,11080,0
20240102,175200,61589820,11080,11080,11080,11080,0
20240102,175100,61589820,11080,11080,11080,11080,0
20240102,175000,61589820,11080,11080,11080,11080,0
20240102,174900,61589820,11080,11080,11080,11080,0
20240102,174800,61589820,11080,11080,11080,11080,0
20240102,174700,61589820,11080,11080,11080,11080,0
20240102,174600,61589820,11080,11080,11080,11080,0
20240102,174500,61589820,11080,11080,11080,11080,0
20240102,174400,61589820,11080,11080,11080,11080,0
20240102,174300,61589820,11080,11080,11080,11080,0
20240102,174200,61589820,11080,11080,11080,11080,0
20240102,174100,61589820,11080,11080,11080,11080,0
20240102,174000,61589820,11080,11080,11080,11080,0
20240102,173900,61589820,11080,11080,11080,11080,0
20240102,173800,61589820,11080,11080,11080,11080,0
20240102,173700,61589820,11080,11080,11080,11080,60
20240102,173600,61589820,11080,11080,11080,11080,0
20240102,173500,61589820,11080,11080,11080,11080,0
20240102,173400,61589820,11080,11080,11080,11080,0
20240102,173300,61589820,11080,11080,11080,11080,0
20240102,173200,61589820,11080,11080,11080,11080,0
20240102,173100,61589820,11080,11080,11080,11080,0
20240102,173000,61589820,11080,11080,11080,11080,0
20240102,172900,61589820,11080,11080,11080,11080,0
20240102,172800,61589820,11080,11080,11080,11080,0
20240102,172700,61589820,11080,11080,11080,11080,0
20240102,172600,61589820,11080,11080,11080,11080,0
20240102,172500,61589820,11080,11080,11080,11080,0
20240102,172400,61589820,11080,11080,11080,11080,0
20240102,172300,61589820,11080,11080,11080,11080,0
20240102,172200,61589820,11080,11080,11080,11080,0
20240102,172100,61589820,11080,11080,11080,11080,0
20240102,172000,61589820,11080,11080,11080,11080,0
20240102,171900,61589820,11080,11080,11080,11080,0
20240102,171800,61589820,11080,11080,11080,11080,0
20240102,171700,61589820,11080,11080,11080,11080,0
20240102,171600,61589820,11080,11080,11080,11080,0
20240102,171500,61589820,11080,11080,11080,11080,0
20240102,171400,61589820,11080,11080,11080,11080,0
20240102,171300,61589820,11080,11080,11080,11080,0
20240102,171200,61589820,11080,11080,11080,11080,0
20240102,171100,61589820,11080,11080,11080,11080,0
20240102,171000,61589820,11080,11080,11080,11080,0
20240102,170900,61589820,11080,11080,11080,11080,0
20240102,170800,61589820,11080,11080,11080,11080,0
20240102,170700,61589820,11080,11080,11080,11080,60
20240102,170600,61589820,11080,11080,11080,11080,0
20240102,170500,61589820,11080,11080,11080,11080,0
20240102,170400,61589820,11080,11080,11080,11080,0
20240102,170300,61589820,11080,11080,11080,11080,0
20240102,170200,61589820,11080,11080,11080,11080,0
20240102,170100,61589820,11080,11080,11080,11080,0
20240102,170000,61589820,11080,11080,11080,11080,0
20240102,165900,61589820,11080,11080,11080,11080,0
20240102,165800,61589820,11080,11080,11080,11080,0
20240102,165700,61589820,11080,11080,11080,11080,0
20240102,165600,61589820,11080,11080,11080,11080,0
20240102,165500,61589820,11080,11080,11080,11080,0
20240102,165400,61589820,11080,11080,11080,11080,0
20240102,165300,61589820,11080,11080,11080,11080,0
20240102,165200,61589820,11080,11080,11080,11080,0
20240102,165100,61589820,11080,11080,11080,11080,0
20240102,165000,61589820,11080,11080,11080,11080,0
20240102,164900,61589820,11080,11080,11080,11080,0
20240102,164800,61589820,11080,11080,11080,11080,0
20240102,164700,61589820,11080,11080,11080,11080,0
20240102,164600,61589820,11080,11080,11080,11080,0
20240102,164500,61589820,11080,11080,11080,11080,0
20240102,164400,61589820,11080,11080,11080,11080,0
20240102,164300,61589820,11080,11080,11080,11080,0
20240102,164200,61589820,11080,11080,11080,11080,0
20240102,164100,61589820,11080,11080,11080,11080,0
20240102,164000,61589820,11080,11080,11080,11080,0
20240102,163900,61589820,11080,11080,11080,11080,0
20240102,163800,61589820,11080,11080,11080,11080,0
20240102,163700,61589820,11080,11080,11080,11080,60
20240102,163600,61589820,11080,11080,11080,11080,0
20240102,163500,61589820,11080,11080,11080,11080,0
20240102,163400,61589820,11080,11080,11080,11080,0
20240102,163300,61589820,11080,11080,11080,11080,0
20240102,163200,61589820,11080,11080,11080,11080,0
20240102,163100,61589820,11080,11080,11080,11080,0
20240102,163000,61589820,11080,11080,11080,11080,0
20240102,162900,61589820,11080,11080,11080,11080,0
20240102,162800,61589820,11080,11080,11080,11080,0
20240102,162700,61589820,11080,11080,11080,11080,0
20240102,162600,61589820,11080,11080,11080,11080,0
20240102,162500,61589820,11080,11080,11080,11080,0
20240102,162400,61589820,11080,11080,11080,11080,0
20240102,162300,61589820,11080,11080,11080,11080,0
20240102,162200,61589820,11080,11080,11080,11080,0
20240102,162100,61589820,11080,11080,11080,11080,0
20240102,162000,61589820,11080,11080,11080,11080,0
20240102,161900,61589820,11080,11080,11080,11080,0
20240102,161800,61589820,11080,11080,11080,11080,0
20240102,161700,61589820,11080,11080,11080,11080,0
20240102,161600,61589820,11080,11080,11080,11080,0
20240102,161500,61589820,11080,11080,11080,11080,0
20240102,161400,61589820,11080,11080,11080,11080,0
20240102,161300,61589820,11080,11080,11080,11080,0
20240102,161200,61589820,11080,11080,11080,11080,0
20240102,161100,61589820,11080,11080,11080,11080,0
20240102,161000,61589820,11080,11080,11080,11080,0
20240102,160900,61589820,11080,11080,11080,11080,0
20240102,160800,61589820,11080,11080,11080,11080,0
20240102,160700,61589820,11080,11080,11080,11080,60
20240102,160600,61589820,11080,11080,11080,11080,0
20240102,160500,61589820,11080,11080,11080,11080,0
20240102,160400,61589820,11080,11080,11080,11080,0
20240102,160300,61589820,11080,11080,11080,11080,0
20240102,160200,61589820,11080,11080,11080,11080,0
20240102,160100,61589820,11080,11080,11080,11080,0
20240102,160000,61589820,11080,11080,11080,11080,0
20240102,155900,61589820,11080,11080,11080,11080,0
20240102,155800,61589820,11080,11080,11080,11080,0
20240102,155700,61589820,11080,11080,11080,11080,0
20240102,155600,61589820,11080,11080,11080,11080,0
20240102,155500,61589820,11080,11080,11080,11080,0
20240102,155400,61589820,11080,11080,11080,11080,0
20240102,155300,61589820,11080,11080,11080,11080,0
20240102,155200,61589820,11080,11080,11080,11080,0
20240102,155100,61589820,11080,11080,11080,11080,0
20240102,155000,61589820,11080,11080,11080,11080,0
20240102,154900,61589820,11080,11080,11080,11080,0
20240102,154800,61589820,11080,11080,11080,11080,0
20240102,154700,61589820,11080,11080,11080,11080,0
20240102,154600,61589820,11080,11080,11080,11080,0
20240102,154500,61589820,11080,11080,11080,11080,0
20240102,154400,61589820,11080,11080,11080,11080,0
20240102,154300,61589820,11080,11080,11080,11080,0
20240102,154200,61589820,11080,11080,11080,11080,0
20240102,154100,61589820,11080,11080,11080,11080,0
20240102,154000,61589820,11080,11080,11080,11080,0
20240102,153900,61589820,11080,11080,11080,11080,0
20240102,153800,61589820,11080,11080,11080,11080,0
20240102,153700,61589820,11080,11080,11080,11080,60
20240102,153600,61589820,11080,11080,11080,11080,0
20240102,153500,61589820,11080,11080,11080,11080,0
20240102,153400,61589820,11080,11080,11080,11080,0
20240102,153300,61589820,11080,11080,11080,11080,0
20240102,153200,61589820,11080,11080,11080,11080,0
20240102,153100,61589820,11080,11080,11080,11080,0
20240102,153000,61589820,11080,11080,11080,11080,60
20240102,152900,60925020,11000,11000,11000,11000,0
20240102,152800,60925020,11000,11000,11000,11000,0
20240102,152700,60925020,11000,11000,11000,11000,0
20240102,152600,60925020,11000,11000,11000,11000,0
20240102,152500,60925020,11000,11000,11000,11000,0
20240102,152400,60925020,11000,11000,11000,11000,0
20240102,152300,60925020,11000,11000,11000,11000,0
20240102,152200,60925020,11000,11000,11000,11000,0
20240102,152100,60925020,11000,11000,11000,11000,0
20240102,152000,60925020,11000,11000,11000,11000,0
20240102,151900,60925020,11000,11080,11080,11000,21
20240102,151800,60692420,11070,11010,11080,11000,14
20240102,151700,60537550,11070,11070,11070,11070,0
20240102,151600,60537550,11070,11070,11070,11070,0
20240102,151500,60537550,11070,11070,11070,11070,0
20240102,151400,60537550,11070,11070,11070,11070,0
20240102,151300,60537550,11070,11010,11070,11010,13
20240102,151200,60393750,11060,11060,11060,11060,12
20240102,151100,60261030,11060,11010,11060,11010,38
20240102,151000,59840840,10990,10990,10990,10990,1
20240102,150900,59829850,11010,11000,11050,10990,42
20240102,150800,59366660,11050,11050,11050,11050,0
20240102,150700,59366660,11050,11050,11050,11050,10
20240102,150600,59256160,11060,11010,11060,11010,2
20240102,150500,59234090,11050,11050,11050,11050,0
20240102,150400,59234090,11050,11050,11050,11050,0
20240102,150300,59234090,11050,11050,11050,11050,0
20240102,150200,59234090,11050,11050,11050,11050,1
20240102,150100,59223040,11050,11050,11050,11050,0
20240102,150000,59223040,11050,11050,11050,11050,0
20240102,145900,59223040,11050,11040,11050,11040,37
20240102,145800,58814550,11020,11010,11020,11010,64
20240102,145700,58109590,11010,11010,11010,11010,0
20240102,145600,58109590,11010,11010,11010,11010,0
20240102,145500,58109590,11010,11010,11010,11010,0
20240102,145400,58109590,11010,11010,11010,11010,20
20240102,145300,57889390,10980,10980,10980,10980,0
20240102,145200,57889390,10980,10980,10980,10980,0
20240102,145100,57889390,10980,10980,10980,10980,0
20240102,145000,57889390,10980,10980,10980,10980,0
20240102,144900,57889390,10980,10980,10980,10980,0
20240102,144800,57889390,10980,10980,10980,10980,0
20240102,144700,57889390,10980,10980,10980,10980,0
20240102,144600,57889390,10980,10980,10980,10980,0
20240102,144500,57889390,10980,10980,10980,10980,0
20240102,144400,57889390,10980,10980,10980,10980,10
20240102,144300,57779590,10980,10980,10980,10980,0
20240102,144200,57779590,10980,10980,10980,10980,0
20240102,144100,57779590,10980,10980,10980,10980,0
20240102,144000,57779590,10980,10980,10980,10980,1
20240102,143900,57768610,10980,10970,10980,10970,52
20240102,143800,57197660,10970,10970,10970,10970,0
20240102,143700,57197660,10970,10970,10970,10970,0
20240102,143600,57197660,10970,10970,10970,10970,0
20240102,143500,57197660,10970,10970,10970,10970,78
20240102,143400,56342000,10980,10980,10980,10980,1
20240102,143300,56331020,10970,10970,10970,10970,2
20240102,143200,56309080,10970,10970,10970,10970,0
20240102,143100,56309080,10970,10970,10970,10970,0
20240102,143000,56309080,10970,10970,10970,10970,3
20240102,142900,56276170,10970,10970,10970,10970,0
20240102,142800,56276170,10970,10960,10970,10960,38
20240102,142700,55859610,10980,10980,10980,10980,0
20240102,142600,55859610,10980,10980,10980,10980,1
20240102,142500,55848630,10980,10980,10980,10980,0
20240102,142400,55848630,10980,10980,10980,10980,2
20240102,142300,55826670,10980,10980,10980,10980,30
20240102,142200,55497270,10980,10980,10980,10980,0
20240102,142100,55497270,10980,10980,10980,10980,2
20240102,142000,55475310,10980,10980,10980,10980,5
20240102,141900,55420410,10980,10980,10980,10980,1
20240102,141800,55409430,10980,10980,10980,10980,0
20240102,141700,55409430,10980,10980,10980,10980,200
20240102,141600,53213430,10980,10980,10980,10980,60
20240102,141500,52554630,10980,10980,10980,10980,0
20240102,141400,52554630,10980,10980,10980,10980,10
20240102,141300,52444830,10960,10960,10960,10960,0
20240102,141200,52444830,10960,10960,10960,10960,0
20240102,141100,52444830,10960,10960,10960,10960,0
20240102,141000,52444830,10960,10960,10960,10960,0
20240102,140900,52444830,10960,10960,10960,10960,0
20240102,140800,52444830,10960,10960,10960,10960,0
20240102,140700,52444830,10960,10960,10960,10960,0
20240102,140600,52444830,10960,10960,10960,10960,0
20240102,140500,52444830,10960,10960,10960,10960,0
20240102,140400,52444830,10960,10960,10960,10960,0
20240102,140300,52444830,10960,10960,10960,10960,0
20240102,140200,52444830,10960,10960,10960,10960,0
20240102,140100,52444830,10960,10960,10960,10960,0
20240102,140000,52444830,10960,10960,10960,10960,0
20240102,135900,52444830,10960,10960,10960,10960,0
20240102,135800,52444830,10960,10960,10960,10960,0
20240102,135700,52444830,10960,10960,10960,10960,1
20240102,135600,52433870,10970,10970,10970,10970,1
20240102,135500,52422900,11000,11000,11000,11000,0
20240102,135400,52422900,11000,11000,11000,10950,1001
20240102,135300,41434670,11000,11000,11000,11000,0
20240102,135200,41434670,11000,11000,11000,11000,0
20240102,135100,41434670,11000,11000,11000,11000,0
20240102,135000,41434670,11000,11000,11000,11000,0
20240102,134900,41434670,11000,11000,11000,11000,0
20240102,134800,41434670,11000,11000,11000,11000,0
20240102,134700,41434670,11000,11000,11000,11000,0
20240102,134600,41434670,11000,11000,11000,11000,0
20240102,134500,41434670,11000,11000,11000,11000,0
20240102,134400,41434670,11000,11000,11000,11000,0
20240102,134300,41434670,11000,11000,11000,11000,0
20240102,134200,41434670,11000,11000,11000,11000,0
20240102,134100,41434670,11000,11000,11000,11000,0
20240102,134000,41434670,11000,11000,11000,11000,0
20240102,133900,41434670,11000,11000,11000,11000,0
20240102,133800,41434670,11000,11000,11000,11000,0
20240102,133700,41434670,11000,11000,11000,11000,0
20240102,133600,41434670,11000,11000,11000,11000,0
20240102,133500,41434670,11000,11000,11000,11000,0
20240102,133400,41434670,11000,11000,11000,11000,0
20240102,133300,41434670,11000,11000,11000,11000,0
20240102,133200,41434670,11000,11000,11000,11000,0
20240102,133100,41434670,11000,11000,11000,11000,0
20240102,133000,41434670,11000,11000,11000,11000,1
20240102,132900,41423670,10990,10990,10990,10990,0
20240102,132800,41423670,10990,10990,10990,10990,0
20240102,132700,41423670,10990,10990,10990,10990,0
20240102,132600,41423670,10990,10990,10990,10990,0
20240102,132500,41423670,10990,10990,10990,10990,0
20240102,132400,41423670,10990,10990,10990,10990,0
20240102,132300,41423670,10990,10990,10990,10990,0
20240102,132200,41423670,10990,10990,10990,10990,0
20240102,132100,41423670,10990,10990,10990,10990,0
20240102,132000,41423670,10990,10990,10990,10990,1
20240102,131900,41412680,11000,11000,11000,11000,1
20240102,131800,41401680,11020,11020,11020,11020,1
20240102,131700,41390660,11000,11000,11000,11000,0
20240102,131600,41390660,11000,11000,11000,11000,9
20240102,131500,41291660,11000,11000,11000,11000,1
20240102,131400,41280660,11000,10990,11000,10990,2
20240102,131300,41258670,10980,10980,10980,10980,0
20240102,131200,41258670,10980,10980,10980,10980,0
20240102,131100,41258670,10980,10980,10980,10980,0
20240102,131000,41258670,10980,10980,10980,10980,0
20240102,130900,41258670,10980,10980,10980,10980,0
20240102,130800,41258670,10980,10980,10980,10980,0
20240102,130700,41258670,10980,10980,10980,10980,0
20240102,130600,41258670,10980,10980,10980,10980,0
20240102,130500,41258670,10980,10980,10980,10980,0
20240102,130400,41258670,10980,10980,10980,10980,0
20240102,130300,41258670,10980,10980,10980,10980,0
20240102,130200,41258670,10980,10980,10980,10980,0
20240102,130100,41258670,10980,10980,10980,10980,0
20240102,130000,41258670,10980,10980,10980,10980,0
20240102,125900,41258670,10980,10980,10980,10980,0
20240102,125800,41258670,10980,11010,11010,10980,2
20240102,125700,41236680,10990,10990,10990,10990,6
20240102,125600,41170740,11020,11020,11020,11020,10
20240102,125500,41060540,11020,11000,11020,11000,10
20240102,125400,40950360,11020,11000,11020,11000,3
20240102,125300,40917320,11020,11020,11020,11020,1
20240102,125200,40906300,11020,11000,11020,11000,2
20240102,125100,40884280,10980,10980,10980,10980,0
20240102,125000,40884280,10980,10980,10980,10980,0
20240102,124900,40884280,10980,10980,10980,10980,10
20240102,124800,40774480,10980,10980,10980,10980,0
20240102,124700,40774480,10980,10980,10980,10980,0
20240102,124600,40774480,10980,10980,10980,10980,0
20240102,124500,40774480,10980,10980,10980,10980,0
20240102,124400,40774480,10980,10980,10980,10980,0
20240102,124300,40774480,10980,10980,10980,10980,0
20240102,124200,40774480,10980,10980,10980,10980,0
20240102,124100,40774480,10980,10980,10980,10980,2
20240102,124000,40752520,10990,10990,10990,10990,0
20240102,123900,40752520,10990,10990,10990,10990,0
20240102,123800,40752520,10990,10990,10990,10990,0
20240102,123700,40752520,10990,10990,10990,10990,0
20240102,123600,40752520,10990,10990,10990,10990,0
20240102,123500,40752520,10990,10990,10990,10990,98
20240102,123400,39675500,11000,11000,11000,11000,0
20240102,123300,39675500,11000,11000,11000,11000,0
20240102,123200,39675500,11000,11000,11000,11000,0
20240102,123100,39675500,11000,11000,11000,11000,0
20240102,123000,39675500,11000,11000,11000,11000,29
20240102,122900,39356500,11020,11020,11020,11020,0
20240102,122800,39356500,11020,11020,11020,11020,0
20240102,122700,39356500,11020,11020,11020,11020,0
20240102,122600,39356500,11020,11020,11020,11020,0
20240102,122500,39356500,11020,11020,11020,11020,0
20240102,122400,39356500,11020,11020,11020,11020,0
20240102,122300,39356500,11020,11020,11020,11020,0
20240102,122200,39356500,11020,11020,11020,11020,0
20240102,122100,39356500,11020,11020,11020,11020,0
20240102,122000,39356500,11020,11020,11020,11020,0
20240102,121900,39356500,11020,11020,11020,11020,0
20240102,121800,39356500,11020,11020,11020,11020,0
20240102,121700,39356500,11020,11020,11020,11020,0
20240102,121600,39356500,11020,11020,11020,11020,0
20240102,121500,39356500,11020,11020,11020,11020,0
20240102,121400,39356500,11020,11020,11020,11020,1
20240102,121300,39345480,10990,11010,11010,10990,56
20240102,121200,38729250,11010,11010,11010,11010,0
20240102,121100,38729250,11010,11010,11010,11010,0
20240102,121000,38729250,11010,11010,11010,11010,0
20240102,120900,38729250,11010,11010,11010,11010,10
20240102,120800,38619150,11010,11010,11010,11010,0
20240102,120700,38619150,11010,11010,11010,11010,0
20240102,120600,38619150,11010,11010,11010,11010,0
20240102,120500,38619150,11010,11010,11010,11010,110
20240102,120400,37408050,11010,11010,11010,11010,1
20240102,120300,37397040,11020,11020,11020,11020,0
20240102,120200,37397040,11020,11020,11020,11020,0
20240102,120100,37397040,11020,11020,11020,11020,0
20240102,120000,37397040,11020,11020,11020,11020,0
20240102,115900,37397040,11020,11020,11020,11020,0
20240102,115800,37397040,11020,11020,11020,11020,0
20240102,115700,37397040,11020,11020,11020,11020,0
20240102,115600,37397040,11020,11020,11020,11020,0
20240102,115500,37397040,11020,11020,11020,11020,0
20240102,115400,37397040,11020,11020,11020,11020,0
20240102,115300,37397040,11020,11020,11020,11020,15
20240102,115200,37231740,11020,11020,11020,11020,0
20240102,115100,37231740,11020,11020,11020,11020,0
20240102,115000,37231740,11020,11020,11020,11020,30
20240102,114900,36901140,11020,11020,11020,11020,2
20240102,114800,36879100,11020,11020,11020,11020,45
20240102,114700,36383200,11020,11020,11020,11020,0
20240102,114600,36383200,11020,11020,11020,11020,0
20240102,114500,36383200,11020,11020,11020,11020,0
20240102,114400,36383200,11020,11020,11020,11020,0
20240102,114300,36383200,11020,11020,11020,11020,0
20240102,114200,36383200,11020,11020,11020,11020,8
20240102,114100,36295040,11020,11020,11020,11020,0
20240102,114000,36295040,11020,11020,11020,11020,0
20240102,113900,36295040,11020,11020,11020,11020,0
20240102,113800,36295040,11020,11020,11020,11020,0
20240102,113700,36295040,11020,11020,11020,11020,0
20240102,113600,36295040,11020,11020,11020,11020,0
20240102,113500,36295040,11020,11020,11020,11020,0
20240102,113400,36295040,11020,11020,11020,11020,1
20240102,113300,36284020,11020,11020,11020,11020,0
20240102,113200,36284020,11020,11020,11020,11020,203
20240102,113100,34046960,11020,11020,11020,11010,5
20240102,113000,33991890,11020,11020,11020,11020,0
20240102,112900,33991890,11020,11020,11020,11020,22
20240102,112800,33749450,11020,11020,11020,11020,0
20240102,112700,33749450,11020,11020,11020,11020,0
20240102,112600,33749450,11020,11020,11020,11020,0
20240102,112500,33749450,11020,11020,11020,11020,0
20240102,112400,33749450,11020,11020,11020,11020,0
20240102,112300,33749450,11020,11020,11020,11020,0
20240102,112200,33749450,11020,11020,11020,11020,0
20240102,112100,33749450,11020,11020,11020,11020,0
20240102,112000,33749450,11020,11020,11020,11020,0
20240102,111900,33749450,11020,11020,11020,11020,0
20240102,111800,33749450,11020,11020,11020,11020,0
20240102,111700,33749450,11020,11020,11020,11020,0
20240102,111600,33749450,11020,11020,11020,11020,1
20240102,111500,33738430,11020,11020,11020,11020,0
20240102,111400,33738430,11020,11020,11020,11020,0
20240102,111300,33738430,11020,11020,11020,11020,0
20240102,111200,33738430,11020,11020,11020,11020,0
20240102,111100,33738430,11020,11020,11020,11020,1
20240102,111000,33727410,11010,11010,11010,11010,0
20240102,110900,33727410,11010,11010,11010,11010,0
20240102,110800,33727410,11010,11010,11010,11010,0
20240102,110700,33727410,11010,11010,11010,11010,0
20240102,110600,33727410,11010,11010,11010,11010,0
20240102,110500,33727410,11010,11010,11010,11010,0
20240102,110400,33727410,11010,11010,11010,11010,0
20240102,110300,33727410,11010,11010,11010,11010,0
20240102,110200,33727410,11010,11010,11010,11010,0
20240102,110100,33727410,11010,11010,11010,11010,0
20240102,110000,33727410,11010,11010,11010,11010,1
20240102,105900,33716400,11050,11050,11050,11050,0
20240102,105800,33716400,11050,11050,11050,11050,0
20240102,105700,33716400,11050,11050,11050,11050,0
20240102,105600,33716400,11050,11050,11050,11050,0
20240102,105500,33716400,11050,11050,11050,11050,0
20240102,105400,33716400,11050,11050,11050,11050,0
20240102,105300,33716400,11050,11050,11050,11050,0
20240102,105200,33716400,11050,11010,11050,11010,3
20240102,105100,33683290,11050,11050,11050,11050,0
20240102,105000,33683290,11050,11000,11050,11000,19
20240102,104900,33473790,11000,11000,11000,11000,0
20240102,104800,33473790,11000,11000,11000,11000,5
20240102,104700,33418790,11000,11000,11000,11000,0
20240102,104600,33418790,11000,11000,11000,11000,0
20240102,104500,33418790,11000,10990,11000,10990,30
20240102,104400,33088890,10990,10990,10990,10990,0
20240102,104300,33088890,10990,10990,10990,10990,2
20240102,104200,33066910,11000,11000,11000,11000,0
20240102,104100,33066910,11000,11000,11000,11000,250
20240102,104000,30316910,10980,10980,10980,10980,0
20240102,103900,30316910,10980,10980,10980,10980,0
20240102,103800,30316910,10980,10980,10980,10980,0
20240102,103700,30316910,10980,10980,10980,10980,0
20240102,103600,30316910,10980,10980,10980,10980,0
20240102,103500,30316910,10980,10980,10980,10980,154
20240102,103400,28625990,10960,10960,10960,10960,1
20240102,103300,28615030,10960,10960,10960,10960,15
20240102,103200,28450630,10960,10980,10990,10960,205
20240102,103100,26203640,10970,10970,10970,10970,98
20240102,103000,25128580,10980,10980,10980,10980,1
20240102,102900,25117600,11000,11000,11000,11000,3
20240102,102800,25084600,11000,11000,11000,11000,10
20240102,102700,24974600,10990,10990,10990,10990,0
20240102,102600,24974600,10990,10990,10990,10990,1
20240102,102500,24963610,10980,10980,10980,10980,0
20240102,102400,24963610,10980,10980,10980,10980,0
20240102,102300,24963610,10980,10980,10980,10980,365
20240102,102200,20955910,10960,10960,10960,10960,0
20240102,102100,20955910,10960,10960,10960,10960,0
20240102,102000,20955910,10960,10960,10960,10960,8
20240102,101900,20868230,10950,10940,10950,10940,67
20240102,101800,20134790,10950,11010,11010,10870,1051
20240102,101700,8629520,11000,11000,11000,11000,0
20240102,101600,8629520,11000,11000,11000,11000,0
20240102,101500,8629520,11000,11000,11000,11000,0
20240102,101400,8629520,11000,11000,11000,11000,0
20240102,101300,8629520,11000,11030,11030,11000,388
20240102,101200,4354430,11030,11030,11030,11030,0
20240102,101100,4354430,11030,11030,11030,11030,40
20240102,101000,3913230,11040,11040,11040,11040,59
20240102,100900,3261870,11050,11050,11050,11050,32
20240102,100800,2908270,11040,11050,11050,11040,130
20240102,100700,1472450,11050,11050,11050,11050,0
20240102,100600,1472450,11050,11050,11050,11050,0
20240102,100500,1472450,11050,11070,11070,11050,91
20240102,100400,466100,11090,11090,11090,11090,10
20240102,100300,355200,11100,11100,11100,11100,0
20240102,100200,355200,11100,11100,11100,11100,2
20240102,100100,333000,11100,11100,11100,11100,0
20240102,100000,333000,11100,11100,11100,11100,30