KissMeData/034300/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191800,152941930,11390,11390,11390,11390,781
20240108,191700,152941930,11390,11390,11390,11390,0
20240108,191600,152941930,11390,11390,11390,11390,0
20240108,191500,152941930,11390,11390,11390,11390,0
20240108,191400,152941930,11390,11390,11390,11390,0
20240108,191300,152941930,11390,11390,11390,11390,0
20240108,191200,152941930,11390,11390,11390,11390,0
20240108,191100,152941930,11390,11390,11390,11390,0
20240108,191000,152941930,11390,11390,11390,11390,0
20240108,190900,152941930,11390,11390,11390,11390,0
20240108,190800,152941930,11390,11390,11390,11390,0
20240108,190700,152941930,11390,11390,11390,11390,0
20240108,190600,152941930,11390,11390,11390,11390,0
20240108,190500,152941930,11390,11390,11390,11390,0
20240108,190400,152941930,11390,11390,11390,11390,0
20240108,190300,152941930,11390,11390,11390,11390,0
20240108,190200,152941930,11390,11390,11390,11390,0
20240108,190100,152941930,11390,11390,11390,11390,0
20240108,190000,152941930,11390,11390,11390,11390,0
20240108,185900,152941930,11390,11390,11390,11390,0
20240108,185800,152941930,11390,11390,11390,11390,0
20240108,185700,152941930,11390,11390,11390,11390,0
20240108,185600,152941930,11390,11390,11390,11390,0
20240108,185500,152941930,11390,11390,11390,11390,0
20240108,185400,152941930,11390,11390,11390,11390,0
20240108,185300,152941930,11390,11390,11390,11390,0
20240108,185200,152941930,11390,11390,11390,11390,0
20240108,185100,152941930,11390,11390,11390,11390,0
20240108,185000,152941930,11390,11390,11390,11390,0
20240108,184900,152941930,11390,11390,11390,11390,0
20240108,184800,152941930,11390,11390,11390,11390,781
20240108,184700,152941930,11390,11390,11390,11390,0
20240108,184600,152941930,11390,11390,11390,11390,0
20240108,184500,152941930,11390,11390,11390,11390,0
20240108,184400,152941930,11390,11390,11390,11390,0
20240108,184300,152941930,11390,11390,11390,11390,0
20240108,184200,152941930,11390,11390,11390,11390,0
20240108,184100,152941930,11390,11390,11390,11390,0
20240108,184000,152941930,11390,11390,11390,11390,0
20240108,183900,152941930,11390,11390,11390,11390,0
20240108,183800,152941930,11390,11390,11390,11390,0
20240108,183700,152941930,11390,11390,11390,11390,0
20240108,183600,152941930,11390,11390,11390,11390,0
20240108,183500,152941930,11390,11390,11390,11390,0
20240108,183400,152941930,11390,11390,11390,11390,0
20240108,183300,152941930,11390,11390,11390,11390,0
20240108,183200,152941930,11390,11390,11390,11390,0
20240108,183100,152941930,11390,11390,11390,11390,0
20240108,183000,152941930,11390,11390,11390,11390,0
20240108,182900,152941930,11390,11390,11390,11390,0
20240108,182800,152941930,11390,11390,11390,11390,0
20240108,182700,152941930,11390,11390,11390,11390,0
20240108,182600,152941930,11390,11390,11390,11390,0
20240108,182500,152941930,11390,11390,11390,11390,0
20240108,182400,152941930,11390,11390,11390,11390,0
20240108,182300,152941930,11390,11390,11390,11390,0
20240108,182200,152941930,11390,11390,11390,11390,0
20240108,182100,152941930,11390,11390,11390,11390,0
20240108,182000,152941930,11390,11390,11390,11390,0
20240108,181900,152941930,11390,11390,11390,11390,0
20240108,181800,152941930,11390,11390,11390,11390,781
20240108,181700,152941930,11390,11390,11390,11390,0
20240108,181600,152941930,11390,11390,11390,11390,0
20240108,181500,152941930,11390,11390,11390,11390,0
20240108,181400,152941930,11390,11390,11390,11390,0
20240108,181300,152941930,11390,11390,11390,11390,0
20240108,181200,152941930,11390,11390,11390,11390,0
20240108,181100,152941930,11390,11390,11390,11390,0
20240108,181000,152941930,11390,11390,11390,11390,0
20240108,180900,152941930,11390,11390,11390,11390,0
20240108,180800,152941930,11390,11390,11390,11390,0
20240108,180700,152941930,11390,11390,11390,11390,0
20240108,180600,152941930,11390,11390,11390,11390,0
20240108,180500,152941930,11390,11390,11390,11390,0
20240108,180400,152941930,11390,11390,11390,11390,0
20240108,180300,152941930,11390,11390,11390,11390,0
20240108,180200,152941930,11390,11390,11390,11390,0
20240108,180100,152941930,11390,11390,11390,11390,0
20240108,180000,152941930,11390,11390,11390,11390,0
20240108,175900,152941930,11390,11390,11390,11390,0
20240108,175800,152941930,11390,11390,11390,11390,0
20240108,175700,152941930,11390,11390,11390,11390,0
20240108,175600,152941930,11390,11390,11390,11390,0
20240108,175500,152941930,11390,11390,11390,11390,0
20240108,175400,152941930,11390,11390,11390,11390,0
20240108,175300,152941930,11390,11390,11390,11390,0
20240108,175200,152941930,11390,11390,11390,11390,0
20240108,175100,152941930,11390,11390,11390,11390,0
20240108,175000,152941930,11390,11390,11390,11390,0
20240108,174900,152941930,11390,11390,11390,11390,0
20240108,174800,152941930,11390,11390,11390,11390,781
20240108,174700,152941930,11390,11390,11390,11390,0
20240108,174600,152941930,11390,11390,11390,11390,0
20240108,174500,152941930,11390,11390,11390,11390,0
20240108,174400,152941930,11390,11390,11390,11390,0
20240108,174300,152941930,11390,11390,11390,11390,0
20240108,174200,152941930,11390,11390,11390,11390,0
20240108,174100,152941930,11390,11390,11390,11390,0
20240108,174000,152941930,11390,11390,11390,11390,0
20240108,173900,152941930,11390,11390,11390,11390,0
20240108,173800,152941930,11390,11390,11390,11390,0
20240108,173700,152941930,11390,11390,11390,11390,0
20240108,173600,152941930,11390,11390,11390,11390,0
20240108,173500,152941930,11390,11390,11390,11390,0
20240108,173400,152941930,11390,11390,11390,11390,0
20240108,173300,152941930,11390,11390,11390,11390,0
20240108,173200,152941930,11390,11390,11390,11390,0
20240108,173100,152941930,11390,11390,11390,11390,0
20240108,173000,152941930,11390,11390,11390,11390,0
20240108,172900,152941930,11390,11390,11390,11390,0
20240108,172800,152941930,11390,11390,11390,11390,0
20240108,172700,152941930,11390,11390,11390,11390,0
20240108,172600,152941930,11390,11390,11390,11390,0
20240108,172500,152941930,11390,11390,11390,11390,0
20240108,172400,152941930,11390,11390,11390,11390,0
20240108,172300,152941930,11390,11390,11390,11390,0
20240108,172200,152941930,11390,11390,11390,11390,0
20240108,172100,152941930,11390,11390,11390,11390,0
20240108,172000,152941930,11390,11390,11390,11390,0
20240108,171900,152941930,11390,11390,11390,11390,0
20240108,171800,152941930,11390,11390,11390,11390,781
20240108,171700,152941930,11390,11390,11390,11390,0
20240108,171600,152941930,11390,11390,11390,11390,0
20240108,171500,152941930,11390,11390,11390,11390,0
20240108,171400,152941930,11390,11390,11390,11390,0
20240108,171300,152941930,11390,11390,11390,11390,0
20240108,171200,152941930,11390,11390,11390,11390,0
20240108,171100,152941930,11390,11390,11390,11390,0
20240108,171000,152941930,11390,11390,11390,11390,0
20240108,170900,152941930,11390,11390,11390,11390,0
20240108,170800,152941930,11390,11390,11390,11390,0
20240108,170700,152941930,11390,11390,11390,11390,0
20240108,170600,152941930,11390,11390,11390,11390,0
20240108,170500,152941930,11390,11390,11390,11390,0
20240108,170400,152941930,11390,11390,11390,11390,0
20240108,170300,152941930,11390,11390,11390,11390,0
20240108,170200,152941930,11390,11390,11390,11390,0
20240108,170100,152941930,11390,11390,11390,11390,0
20240108,170000,152941930,11390,11390,11390,11390,0
20240108,165900,152941930,11390,11390,11390,11390,0
20240108,165800,152941930,11390,11390,11390,11390,0
20240108,165700,152941930,11390,11390,11390,11390,0
20240108,165600,152941930,11390,11390,11390,11390,0
20240108,165500,152941930,11390,11390,11390,11390,0
20240108,165400,152941930,11390,11390,11390,11390,0
20240108,165300,152941930,11390,11390,11390,11390,0
20240108,165200,152941930,11390,11390,11390,11390,0
20240108,165100,152941930,11390,11390,11390,11390,0
20240108,165000,152941930,11390,11390,11390,11390,0
20240108,164900,152941930,11390,11390,11390,11390,0
20240108,164800,152941930,11390,11390,11390,11390,781
20240108,164700,152941930,11390,11390,11390,11390,0
20240108,164600,152941930,11390,11390,11390,11390,0
20240108,164500,152941930,11390,11390,11390,11390,0
20240108,164400,152941930,11390,11390,11390,11390,0
20240108,164300,152941930,11390,11390,11390,11390,0
20240108,164200,152941930,11390,11390,11390,11390,0
20240108,164100,152941930,11390,11390,11390,11390,0
20240108,164000,152941930,11390,11390,11390,11390,0
20240108,163900,152941930,11390,11390,11390,11390,0
20240108,163800,152941930,11390,11390,11390,11390,0
20240108,163700,152941930,11390,11390,11390,11390,0
20240108,163600,152941930,11390,11390,11390,11390,0
20240108,163500,152941930,11390,11390,11390,11390,0
20240108,163400,152941930,11390,11390,11390,11390,0
20240108,163300,152941930,11390,11390,11390,11390,0
20240108,163200,152941930,11390,11390,11390,11390,0
20240108,163100,152941930,11390,11390,11390,11390,0
20240108,163000,152941930,11390,11390,11390,11390,0
20240108,162900,152941930,11390,11390,11390,11390,0
20240108,162800,152941930,11390,11390,11390,11390,0
20240108,162700,152941930,11390,11390,11390,11390,0
20240108,162600,152941930,11390,11390,11390,11390,0
20240108,162500,152941930,11390,11390,11390,11390,0
20240108,162400,152941930,11390,11390,11390,11390,0
20240108,162300,152941930,11390,11390,11390,11390,0
20240108,162200,152941930,11390,11390,11390,11390,0
20240108,162100,152941930,11390,11390,11390,11390,0
20240108,162000,152941930,11390,11390,11390,11390,0
20240108,161900,152941930,11390,11390,11390,11390,0
20240108,161800,152941930,11390,11390,11390,11390,781
20240108,161700,152941930,11390,11390,11390,11390,0
20240108,161600,152941930,11390,11390,11390,11390,0
20240108,161500,152941930,11390,11390,11390,11390,0
20240108,161400,152941930,11390,11390,11390,11390,0
20240108,161300,152941930,11390,11390,11390,11390,0
20240108,161200,152941930,11390,11390,11390,11390,0
20240108,161100,152941930,11390,11390,11390,11390,0
20240108,161000,152941930,11390,11390,11390,11390,0
20240108,160900,152941930,11390,11390,11390,11390,0
20240108,160800,152941930,11390,11390,11390,11390,0
20240108,160700,152941930,11390,11390,11390,11390,0
20240108,160600,152941930,11390,11390,11390,11390,0
20240108,160500,152941930,11390,11390,11390,11390,0
20240108,160400,152941930,11390,11390,11390,11390,0
20240108,160300,152941930,11390,11390,11390,11390,0
20240108,160200,152941930,11390,11390,11390,11390,0
20240108,160100,152941930,11390,11390,11390,11390,0
20240108,160000,152941930,11390,11390,11390,11390,0
20240108,155900,152941930,11390,11390,11390,11390,0
20240108,155800,152941930,11390,11390,11390,11390,0
20240108,155700,152941930,11390,11390,11390,11390,0
20240108,155600,152941930,11390,11390,11390,11390,0
20240108,155500,152941930,11390,11390,11390,11390,0
20240108,155400,152941930,11390,11390,11390,11390,0
20240108,155300,152941930,11390,11390,11390,11390,0
20240108,155200,152941930,11390,11390,11390,11390,0
20240108,155100,152941930,11390,11390,11390,11390,0
20240108,155000,152941930,11390,11390,11390,11390,0
20240108,154900,152941930,11390,11390,11390,11390,0
20240108,154800,152941930,11390,11390,11390,11390,781
20240108,154700,152941930,11390,11390,11390,11390,0
20240108,154600,152941930,11390,11390,11390,11390,0
20240108,154500,152941930,11390,11390,11390,11390,0
20240108,154400,152941930,11390,11390,11390,11390,0
20240108,154300,152941930,11390,11390,11390,11390,0
20240108,154200,152941930,11390,11390,11390,11390,0
20240108,154100,152941930,11390,11390,11390,11390,0
20240108,154000,152941930,11390,11390,11390,11390,0
20240108,153900,152941930,11390,11390,11390,11390,0
20240108,153800,152941930,11390,11390,11390,11390,0
20240108,153700,152941930,11390,11390,11390,11390,0
20240108,153600,152941930,11390,11390,11390,11390,0
20240108,153500,152941930,11390,11390,11390,11390,0
20240108,153400,152941930,11390,11390,11390,11390,0
20240108,153300,152941930,11390,11390,11390,11390,0
20240108,153200,152941930,11390,11390,11390,11390,0
20240108,153100,152941930,11390,11390,11390,11390,0
20240108,153000,152941930,11390,11390,11390,11390,781
20240108,152900,144046340,11310,11310,11310,11310,0
20240108,152800,144046340,11310,11310,11310,11310,0
20240108,152700,144046340,11310,11310,11310,11310,0
20240108,152600,144046340,11310,11310,11310,11310,0
20240108,152500,144046340,11310,11310,11310,11310,0
20240108,152400,144046340,11310,11310,11310,11310,0
20240108,152300,144046340,11310,11310,11310,11310,0
20240108,152200,144046340,11310,11310,11310,11310,0
20240108,152100,144046340,11310,11310,11310,11310,0
20240108,152000,144046340,11310,11310,11310,11310,0
20240108,151900,144046340,11310,11310,11310,11310,0
20240108,151800,144046340,11310,11310,11310,11310,0
20240108,151700,144046340,11310,11310,11310,11310,1
20240108,151600,144035030,11380,11380,11380,11380,0
20240108,151500,144035030,11380,11310,11380,11310,2
20240108,151400,144012340,11380,11380,11380,11380,1
20240108,151300,144000960,11380,11350,11380,11300,211
20240108,151200,141613500,11350,11350,11350,11350,6
20240108,151100,141545400,11350,11330,11350,11330,41
20240108,151000,141080190,11340,11300,11340,11300,91
20240108,150900,140049130,11300,11300,11300,11300,5
20240108,150800,139992630,11300,11300,11300,11300,5
20240108,150700,139936130,11300,11300,11300,11300,120
20240108,150600,138580130,11330,11300,11330,11300,14
20240108,150500,138421730,11300,11310,11310,11300,55
20240108,150400,137799720,11300,11300,11300,11300,52
20240108,150300,137212120,11300,11300,11300,11300,8
20240108,150200,137121720,11300,11300,11310,11300,11
20240108,150100,136997390,11310,11250,11310,11250,203
20240108,150000,134707860,11220,11220,11220,11220,0
20240108,145900,134707860,11220,11230,11230,11220,501
20240108,145800,129086330,11220,11220,11220,11220,0
20240108,145700,129086330,11220,11220,11220,11220,0
20240108,145600,129086330,11220,11220,11220,11220,0
20240108,145500,129086330,11220,11220,11220,11220,0
20240108,145400,129086330,11220,11220,11220,11220,0
20240108,145300,129086330,11220,11220,11220,11220,0
20240108,145200,129086330,11220,11250,11250,11220,18
20240108,145100,128884220,11250,11250,11250,11250,0
20240108,145000,128884220,11250,11250,11250,11250,1
20240108,144900,128872970,11210,11210,11210,11210,0
20240108,144800,128872970,11210,11210,11210,11210,1
20240108,144700,128861760,11310,11310,11310,11310,0
20240108,144600,128861760,11310,11310,11310,11310,0
20240108,144500,128861760,11310,11310,11310,11310,0
20240108,144400,128861760,11310,11310,11310,11310,0
20240108,144300,128861760,11310,11310,11310,11310,0
20240108,144200,128861760,11310,11310,11310,11310,0
20240108,144100,128861760,11310,11310,11310,11310,0
20240108,144000,128861760,11310,11310,11310,11310,0
20240108,143900,128861760,11310,11310,11310,11310,0
20240108,143800,128861760,11310,11310,11310,11310,0
20240108,143700,128861760,11310,11310,11310,11310,0
20240108,143600,128861760,11310,11310,11310,11310,0
20240108,143500,128861760,11310,11310,11310,11310,0
20240108,143400,128861760,11310,11300,11310,11180,102
20240108,143300,127708950,11330,11330,11330,11330,0
20240108,143200,127708950,11330,11300,11330,11300,200
20240108,143100,125446010,11310,11240,11310,11240,160
20240108,143000,123642790,11240,11150,11240,11150,40
20240108,142900,123195280,11130,11130,11130,11130,0
20240108,142800,123195280,11130,11130,11130,11130,0
20240108,142700,123195280,11130,11130,11130,11130,1
20240108,142600,123184150,11130,11130,11130,11130,0
20240108,142500,123184150,11130,11130,11130,11130,0
20240108,142400,123184150,11130,11130,11130,11130,0
20240108,142300,123184150,11130,11130,11130,11130,0
20240108,142200,123184150,11130,11130,11130,11130,0
20240108,142100,123184150,11130,11130,11130,11130,0
20240108,142000,123184150,11130,11130,11130,11130,0
20240108,141900,123184150,11130,11130,11130,11130,0
20240108,141800,123184150,11130,11130,11130,11130,459
20240108,141700,118075480,11130,11130,11130,11130,1
20240108,141600,118064350,11130,11130,11130,11130,143
20240108,141500,116472760,11100,11100,11100,11100,0
20240108,141400,116472760,11100,11100,11100,11100,0
20240108,141300,116472760,11100,11100,11100,11100,311
20240108,141200,113020660,11090,11090,11090,11090,9
20240108,141100,112920850,11080,11080,11080,11080,0
20240108,141000,112920850,11080,11080,11080,11080,0
20240108,140900,112920850,11080,11080,11080,11080,0
20240108,140800,112920850,11080,11080,11080,11080,4
20240108,140700,112876530,11080,11080,11080,11080,4
20240108,140600,112832210,11080,11090,11090,11080,113
20240108,140500,111579130,11080,11080,11080,11080,5
20240108,140400,111523730,11080,11090,11090,11080,134
20240108,140300,110038790,11100,11100,11100,11100,0
20240108,140200,110038790,11100,11100,11100,11100,0
20240108,140100,110038790,11100,11100,11100,11100,20
20240108,140000,109816790,11090,11090,11090,11090,0
20240108,135900,109816790,11090,11090,11090,11090,0
20240108,135800,109816790,11090,11090,11090,11090,3
20240108,135700,109783520,11090,11090,11090,11090,0
20240108,135600,109783520,11090,11090,11090,11090,0
20240108,135500,109783520,11090,11090,11090,11090,12
20240108,135400,109650440,11090,11090,11090,11090,0
20240108,135300,109650440,11090,11090,11090,11090,0
20240108,135200,109650440,11090,11090,11090,11090,0
20240108,135100,109650440,11090,11090,11090,11090,0
20240108,135000,109650440,11090,11090,11090,11090,0
20240108,134900,109650440,11090,11090,11090,11090,5
20240108,134800,109594990,11090,11090,11090,11090,5
20240108,134700,109539540,11090,11130,11130,11090,133
20240108,134600,108062980,11100,11100,11100,11100,0
20240108,134500,108062980,11100,11100,11100,11100,0
20240108,134400,108062980,11100,11100,11100,11100,0
20240108,134300,108062980,11100,11100,11100,11100,0
20240108,134200,108062980,11100,11100,11100,11100,0
20240108,134100,108062980,11100,11100,11100,11100,0
20240108,134000,108062980,11100,11100,11100,11100,0
20240108,133900,108062980,11100,11100,11100,11100,0
20240108,133800,108062980,11100,11140,11140,11100,130
20240108,133700,106618780,11100,11100,11100,11100,0
20240108,133600,106618780,11100,11100,11100,11100,0
20240108,133500,106618780,11100,11100,11100,11100,0
20240108,133400,106618780,11100,11100,11100,11100,0
20240108,133300,106618780,11100,11100,11100,11100,0
20240108,133200,106618780,11100,11100,11100,11100,0
20240108,133100,106618780,11100,11100,11100,11100,0
20240108,133000,106618780,11100,11100,11100,11100,0
20240108,132900,106618780,11100,11110,11110,11100,22
20240108,132800,106374400,11110,11110,11110,11110,0
20240108,132700,106374400,11110,11110,11110,11110,30
20240108,132600,106041100,11110,11110,11110,11110,0
20240108,132500,106041100,11110,11120,11120,11110,50
20240108,132400,105485590,11180,11180,11180,11180,0
20240108,132300,105485590,11180,11180,11180,11180,0
20240108,132200,105485590,11180,11180,11180,11180,0
20240108,132100,105485590,11180,11180,11180,11180,0
20240108,132000,105485590,11180,11180,11180,11180,0
20240108,131900,105485590,11180,11180,11180,11180,0
20240108,131800,105485590,11180,11180,11180,11180,0
20240108,131700,105485590,11180,11180,11180,11180,0
20240108,131600,105485590,11180,11180,11180,11180,0
20240108,131500,105485590,11180,11180,11180,11180,0
20240108,131400,105485590,11180,11180,11180,11180,0
20240108,131300,105485590,11180,11180,11180,11180,0
20240108,131200,105485590,11180,11180,11180,11180,0
20240108,131100,105485590,11180,11180,11180,11180,0
20240108,131000,105485590,11180,11180,11180,11180,0
20240108,130900,105485590,11180,11180,11180,11180,0
20240108,130800,105485590,11180,11110,11180,11110,23
20240108,130700,105228800,11190,11190,11190,11190,0
20240108,130600,105228800,11190,11190,11190,11190,0
20240108,130500,105228800,11190,11190,11190,11190,0
20240108,130400,105228800,11190,11190,11190,11190,0
20240108,130300,105228800,11190,11190,11190,11190,0
20240108,130200,105228800,11190,11190,11190,11190,0
20240108,130100,105228800,11190,11190,11190,11190,8
20240108,130000,105139280,11200,11200,11200,11200,0
20240108,125900,105139280,11200,11200,11200,11200,0
20240108,125800,105139280,11200,11200,11200,11200,0
20240108,125700,105139280,11200,11200,11200,11200,1
20240108,125600,105128080,11200,11200,11200,11200,2
20240108,125500,105105680,11200,11200,11200,11200,2
20240108,125400,105083280,11170,11140,11170,11140,55
20240108,125300,104470280,11100,11100,11100,11100,0
20240108,125200,104470280,11100,11100,11100,11100,0
20240108,125100,104470280,11100,11100,11100,11100,0
20240108,125000,104470280,11100,11100,11100,11100,0
20240108,124900,104470280,11100,11100,11100,11100,0
20240108,124800,104470280,11100,11130,11130,11100,29
20240108,124700,104148170,11140,11140,11140,11140,1
20240108,124600,104137030,11140,11140,11140,11140,0
20240108,124500,104137030,11140,11140,11140,11140,0
20240108,124400,104137030,11140,11140,11140,11140,0
20240108,124300,104137030,11140,11140,11140,11140,64
20240108,124200,103424070,11140,11140,11140,11140,0
20240108,124100,103424070,11140,11140,11140,11140,0
20240108,124000,103424070,11140,11140,11140,11140,0
20240108,123900,103424070,11140,11140,11140,11140,0
20240108,123800,103424070,11140,11140,11140,11140,0
20240108,123700,103424070,11140,11140,11140,11140,0
20240108,123600,103424070,11140,11140,11140,11140,0
20240108,123500,103424070,11140,11140,11140,11140,0
20240108,123400,103424070,11140,11140,11140,11140,0
20240108,123300,103424070,11140,11140,11140,11140,0
20240108,123200,103424070,11140,11140,11140,11140,0
20240108,123100,103424070,11140,11140,11140,11140,0
20240108,123000,103424070,11140,11140,11140,11140,0
20240108,122900,103424070,11140,11140,11140,11140,1
20240108,122800,103412930,11140,11140,11140,11140,1
20240108,122700,103401790,11140,11140,11140,11140,0
20240108,122600,103401790,11140,11140,11140,11140,6
20240108,122500,103334950,11140,11140,11140,11140,1
20240108,122400,103323810,11130,11130,11130,11130,0
20240108,122300,103323810,11130,11130,11130,11130,0
20240108,122200,103323810,11130,11130,11130,11130,6
20240108,122100,103257030,11120,11120,11120,11120,0
20240108,122000,103257030,11120,11120,11120,11120,0
20240108,121900,103257030,11120,11120,11120,11120,0
20240108,121800,103257030,11120,11120,11120,11120,0
20240108,121700,103257030,11120,11120,11120,11120,0
20240108,121600,103257030,11120,11120,11120,11120,0
20240108,121500,103257030,11120,11110,11120,11110,21
20240108,121400,103023520,11110,11110,11110,11110,0
20240108,121300,103023520,11110,11110,11110,11110,2
20240108,121200,103001300,11120,11120,11120,11120,0
20240108,121100,103001300,11120,11120,11120,11120,0
20240108,121000,103001300,11120,11120,11120,11120,0
20240108,120900,103001300,11120,11120,11120,11120,1
20240108,120800,102990180,11120,11120,11120,11120,0
20240108,120700,102990180,11120,11120,11120,11120,1
20240108,120600,102979060,11110,11110,11110,11110,50
20240108,120500,102423560,11130,11130,11130,11130,0
20240108,120400,102423560,11130,11130,11130,11130,1
20240108,120300,102412430,11130,11130,11130,11130,0
20240108,120200,102412430,11130,11130,11130,11130,0
20240108,120100,102412430,11130,11130,11130,11130,0
20240108,120000,102412430,11130,11130,11130,11130,0
20240108,115900,102412430,11130,11130,11130,11130,1
20240108,115800,102401300,11140,11140,11140,11140,0
20240108,115700,102401300,11140,11140,11140,11140,344
20240108,115600,98569140,11090,11090,11090,11090,0
20240108,115500,98569140,11090,11090,11090,11090,1
20240108,115400,98558050,11090,11090,11090,11090,22
20240108,115300,98314070,11090,11090,11090,11090,19
20240108,115200,98103360,11050,11050,11050,11050,0
20240108,115100,98103360,11050,11050,11050,11050,0
20240108,115000,98103360,11050,11050,11050,11050,0
20240108,114900,98103360,11050,11050,11050,11050,0
20240108,114800,98103360,11050,11050,11050,11050,0
20240108,114700,98103360,11050,11050,11050,11050,0
20240108,114600,98103360,11050,11060,11060,11050,50
20240108,114500,97550560,11050,11050,11050,11050,0
20240108,114400,97550560,11050,11050,11050,11050,0
20240108,114300,97550560,11050,11050,11050,11050,0
20240108,114200,97550560,11050,11050,11050,11050,0
20240108,114100,97550560,11050,11050,11050,11050,4
20240108,114000,97506360,11050,11060,11060,11000,545
20240108,113900,91507330,11020,11100,11100,11010,1010
20240108,113800,80369130,11100,11120,11120,11100,50
20240108,113700,79814090,11120,11120,11120,11120,0
20240108,113600,79814090,11120,11150,11150,11120,158
20240108,113500,78055790,11140,11140,11140,11140,50
20240108,113400,77498790,11140,11150,11150,11100,1598
20240108,113300,59753890,11150,11200,11210,11150,261
20240108,113200,56841850,11190,11190,11260,11190,114
20240108,113100,55566070,11260,11260,11260,11260,0
20240108,113000,55566070,11260,11260,11260,11260,0
20240108,112900,55566070,11260,11260,11260,11260,0
20240108,112800,55566070,11260,11260,11260,11260,1
20240108,112700,55554810,11260,11260,11260,11260,1
20240108,112600,55543550,11260,11260,11260,11260,0
20240108,112500,55543550,11260,11260,11260,11260,5
20240108,112400,55487250,11260,11260,11260,11260,1
20240108,112300,55475990,11150,11150,11150,11150,0
20240108,112200,55475990,11150,11150,11150,11150,0
20240108,112100,55475990,11150,11150,11150,11150,0
20240108,112000,55475990,11150,11220,11220,11150,243
20240108,111900,52759110,11210,11210,11210,11210,0
20240108,111800,52759110,11210,11210,11210,11210,7
20240108,111700,52680640,11270,11270,11270,11270,1
20240108,111600,52669370,11280,11280,11280,11280,0
20240108,111500,52669370,11280,11280,11280,11280,0
20240108,111400,52669370,11280,11280,11280,11280,0
20240108,111300,52669370,11280,11280,11280,11280,0
20240108,111200,52669370,11280,11280,11280,11280,0
20240108,111100,52669370,11280,11280,11280,11280,1
20240108,111000,52658090,11130,11130,11130,11130,0
20240108,110900,52658090,11130,11130,11130,11130,0
20240108,110800,52658090,11130,11130,11130,11130,0
20240108,110700,52658090,11130,11130,11130,11130,0
20240108,110600,52658090,11130,11280,11280,11130,160
20240108,110500,50868540,11290,11290,11290,11290,3
20240108,110400,50834670,11290,11290,11290,11290,10
20240108,110300,50721770,11290,11290,11290,11290,50
20240108,110200,50157270,11290,11290,11290,11290,10
20240108,110100,50044370,11290,11290,11290,11290,2
20240108,110000,50021790,11290,11290,11290,11290,15
20240108,105900,49852440,11290,11290,11290,11290,5
20240108,105800,49795990,11290,11290,11290,11290,0
20240108,105700,49795990,11290,11290,11290,11290,0
20240108,105600,49795990,11290,11290,11290,11290,0
20240108,105500,49795990,11290,11290,11290,11290,0
20240108,105400,49795990,11290,11290,11290,11290,2
20240108,105300,49773410,11280,11320,11320,11280,8
20240108,105200,49682890,11320,11320,11320,11320,2
20240108,105100,49660250,11320,11320,11320,11320,0
20240108,105000,49660250,11320,11320,11320,11320,0
20240108,104900,49660250,11320,11320,11320,11320,0
20240108,104800,49660250,11320,11320,11320,11320,0
20240108,104700,49660250,11320,11320,11320,11320,1
20240108,104600,49648930,11340,11340,11340,11340,13
20240108,104500,49501510,11330,11330,11330,11330,0
20240108,104400,49501510,11330,11330,11330,11330,3
20240108,104300,49467520,11330,11330,11330,11330,0
20240108,104200,49467520,11330,11340,11340,11330,7
20240108,104100,49388200,11160,11310,11310,11160,360
20240108,104000,45339380,11330,11330,11330,11330,0
20240108,103900,45339380,11330,11330,11330,11330,2
20240108,103800,45316720,11300,11280,11300,11280,82
20240108,103700,44390270,11280,11280,11280,11280,1
20240108,103600,44378990,11300,11290,11300,11290,95
20240108,103500,43306300,11290,11290,11290,11290,0
20240108,103400,43306300,11290,11290,11290,11290,0
20240108,103300,43306300,11290,11290,11290,11290,1
20240108,103200,43295010,11270,11270,11270,11270,0
20240108,103100,43295010,11270,11270,11270,11270,0
20240108,103000,43295010,11270,11270,11270,11270,0
20240108,102900,43295010,11270,11270,11270,11270,1
20240108,102800,43283740,11290,11290,11290,11290,0
20240108,102700,43283740,11290,11290,11290,11290,0
20240108,102600,43283740,11290,11290,11290,11290,2
20240108,102500,43261160,11290,11290,11290,11290,0
20240108,102400,43261160,11290,11290,11290,11290,5
20240108,102300,43204710,11250,11250,11250,11250,0
20240108,102200,43204710,11250,11250,11250,11250,1
20240108,102100,43193460,11280,11280,11280,11280,0
20240108,102000,43193460,11280,11250,11280,11250,19
20240108,101900,42979410,11250,11250,11250,11250,0
20240108,101800,42979410,11250,11250,11250,11250,10
20240108,101700,42866910,11250,11250,11250,11250,1
20240108,101600,42855660,11280,11280,11280,11280,60
20240108,101500,42178860,11250,11250,11250,11250,0
20240108,101400,42178860,11250,11250,11250,11250,1
20240108,101300,42167610,11280,11280,11280,11280,12
20240108,101200,42032250,11280,11280,11280,11280,0
20240108,101100,42032250,11280,11280,11280,11280,48
20240108,101000,41490810,11280,11280,11280,11280,0
20240108,100900,41490810,11280,11280,11280,11280,0
20240108,100800,41490810,11280,11280,11280,11280,0
20240108,100700,41490810,11280,11280,11280,11280,0
20240108,100600,41490810,11280,11280,11280,11280,0
20240108,100500,41490810,11280,11280,11280,11280,2
20240108,100400,41468250,11270,11270,11270,11270,10
20240108,100300,41355550,11280,11280,11280,11280,3
20240108,100200,41321710,11280,11270,11280,11270,113
20240108,100100,40047240,11270,11270,11270,11270,0
20240108,100000,40047240,11270,11270,11270,11270,1
20240108,095900,40035970,11210,11210,11210,11210,0
20240108,095800,40035970,11210,11210,11210,11210,3
20240108,095700,40002340,11210,11210,11210,11210,1
20240108,095600,39991130,11150,11150,11150,11150,0
20240108,095500,39991130,11150,11150,11150,11150,0
20240108,095400,39991130,11150,11210,11210,11150,20
20240108,095300,39767540,11290,11290,11290,11290,0
20240108,095200,39767540,11290,11290,11290,11290,0
20240108,095100,39767540,11290,11290,11290,11290,0
20240108,095000,39767540,11290,11290,11290,11290,0
20240108,094900,39767540,11290,11290,11290,11290,0
20240108,094800,39767540,11290,11290,11290,11290,0
20240108,094700,39767540,11290,11290,11290,11290,0
20240108,094600,39767540,11290,11280,11290,11280,20
20240108,094500,39541750,11290,11290,11290,11290,0
20240108,094400,39541750,11290,11290,11290,11290,20
20240108,094300,39315950,11300,11300,11300,11300,1000
20240108,094200,28015950,11300,11300,11300,11300,0
20240108,094100,28015950,11300,11300,11300,11300,0
20240108,094000,28015950,11300,11180,11300,11180,100
20240108,093900,26890270,11180,11170,11180,11170,6
20240108,093800,26823200,11120,11120,11120,11120,51
20240108,093700,26256080,11120,11120,11120,11120,400
20240108,093600,21808080,11180,11180,11180,11180,5
20240108,093500,21752180,11180,11180,11180,11180,2
20240108,093400,21729820,11180,11180,11180,11180,2
20240108,093300,21707460,11180,11180,11180,11180,0
20240108,093200,21707460,11180,11180,11180,11180,1
20240108,093100,21696280,11180,11170,11180,11170,206
20240108,093000,19395240,11120,11120,11120,11120,0
20240108,092900,19395240,11120,11120,11120,11120,0
20240108,092800,19395240,11120,11120,11120,11120,46
20240108,092700,18883720,11120,11150,11150,11120,900
20240108,092600,8874930,11170,11170,11170,11170,0
20240108,092500,8874930,11170,11170,11170,11170,0
20240108,092400,8874930,11170,11170,11170,11170,0
20240108,092300,8874930,11170,11170,11170,11170,0
20240108,092200,8874930,11170,11170,11170,11170,1
20240108,092100,8863760,11130,11130,11130,11130,50
20240108,092000,8307260,11130,11130,11130,11130,0
20240108,091900,8307260,11130,11130,11130,11130,0
20240108,091800,8307260,11130,11140,11140,11130,55
20240108,091700,7695040,11120,11120,11120,11120,0
20240108,091600,7695040,11120,11120,11120,11120,149
20240108,091500,6038160,11130,11140,11140,11130,2
20240108,091400,6015890,11150,11150,11150,11150,0
20240108,091300,6015890,11150,11160,11160,11150,166
20240108,091200,4163750,11160,11160,11160,11160,0
20240108,091100,4163750,11160,11160,11160,11160,8
20240108,091000,4074470,11170,11170,11170,11170,5
20240108,090900,4018620,11160,11160,11160,11160,15
20240108,090800,3851220,11270,11270,11270,11270,0
20240108,090700,3851220,11270,11270,11270,11270,1
20240108,090600,3839950,11280,11270,11280,11270,30
20240108,090500,3501810,11120,11270,11270,11120,48
20240108,090400,2961920,11250,11250,11250,11250,1
20240108,090300,2950670,11270,11270,11280,11270,151
20240108,090200,1248850,11270,11270,11270,11270,8
20240108,090100,1158690,11290,11290,11290,11290,23
20240108,090000,899020,11380,11380,11380,11380,79