KissMeData/241770/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,205200,63236570,9360,9350,9360,9350,70
20240105,205100,63236570,9360,9360,9360,9360,0
20240105,205000,63236570,9360,9360,9360,9360,0
20240105,204900,63236570,9360,9360,9360,9360,0
20240105,204800,63236570,9360,9360,9360,9360,0
20240105,204700,63236570,9360,9360,9360,9360,0
20240105,204600,63236570,9360,9360,9360,9360,0
20240105,204500,63236570,9360,9360,9360,9360,0
20240105,204400,63236570,9360,9360,9360,9360,0
20240105,204300,63236570,9360,9360,9360,9360,0
20240105,204200,63236570,9360,9360,9360,9360,0
20240105,204100,63236570,9360,9360,9360,9360,0
20240105,204000,63236570,9360,9360,9360,9360,0
20240105,203900,63236570,9360,9360,9360,9360,0
20240105,203800,63236570,9360,9360,9360,9360,0
20240105,203700,63236570,9360,9360,9360,9360,0
20240105,203600,63236570,9360,9360,9360,9360,0
20240105,203500,63236570,9360,9360,9360,9360,0
20240105,203400,63236570,9360,9360,9360,9360,0
20240105,203300,63236570,9360,9360,9360,9360,0
20240105,203200,63236570,9360,9360,9360,9360,0
20240105,203100,63236570,9360,9360,9360,9360,0
20240105,203000,63236570,9360,9360,9360,9360,0
20240105,202900,63236570,9360,9360,9360,9360,0
20240105,202800,63236570,9360,9360,9360,9360,0
20240105,202700,63236570,9360,9360,9360,9360,0
20240105,202600,63236570,9360,9360,9360,9360,0
20240105,202500,63236570,9360,9360,9360,9360,0
20240105,202400,63236570,9360,9360,9360,9360,0
20240105,202300,63236570,9360,9360,9360,9360,0
20240105,202200,63236570,9360,9350,9360,9350,70
20240105,202100,63236570,9360,9360,9360,9360,0
20240105,202000,63236570,9360,9360,9360,9360,0
20240105,201900,63236570,9360,9360,9360,9360,0
20240105,201800,63236570,9360,9360,9360,9360,0
20240105,201700,63236570,9360,9360,9360,9360,0
20240105,201600,63236570,9360,9360,9360,9360,0
20240105,201500,63236570,9360,9360,9360,9360,0
20240105,201400,63236570,9360,9360,9360,9360,0
20240105,201300,63236570,9360,9360,9360,9360,0
20240105,201200,63236570,9360,9360,9360,9360,0
20240105,201100,63236570,9360,9360,9360,9360,0
20240105,201000,63236570,9360,9360,9360,9360,0
20240105,200900,63236570,9360,9360,9360,9360,0
20240105,200800,63236570,9360,9360,9360,9360,0
20240105,200700,63236570,9360,9360,9360,9360,0
20240105,200600,63236570,9360,9360,9360,9360,0
20240105,200500,63236570,9360,9360,9360,9360,0
20240105,200400,63236570,9360,9360,9360,9360,0
20240105,200300,63236570,9360,9360,9360,9360,0
20240105,200200,63236570,9360,9360,9360,9360,0
20240105,200100,63236570,9360,9360,9360,9360,0
20240105,200000,63236570,9360,9360,9360,9360,0
20240105,195900,63236570,9360,9360,9360,9360,0
20240105,195800,63236570,9360,9360,9360,9360,0
20240105,195700,63236570,9360,9360,9360,9360,0
20240105,195600,63236570,9360,9360,9360,9360,0
20240105,195500,63236570,9360,9360,9360,9360,0
20240105,195400,63236570,9360,9360,9360,9360,0
20240105,195300,63236570,9360,9360,9360,9360,0
20240105,195200,63236570,9360,9350,9360,9350,70
20240105,195100,63236570,9360,9360,9360,9360,0
20240105,195000,63236570,9360,9360,9360,9360,0
20240105,194900,63236570,9360,9360,9360,9360,0
20240105,194800,63236570,9360,9360,9360,9360,0
20240105,194700,63236570,9360,9360,9360,9360,0
20240105,194600,63236570,9360,9360,9360,9360,0
20240105,194500,63236570,9360,9360,9360,9360,0
20240105,194400,63236570,9360,9360,9360,9360,0
20240105,194300,63236570,9360,9360,9360,9360,0
20240105,194200,63236570,9360,9360,9360,9360,0
20240105,194100,63236570,9360,9360,9360,9360,0
20240105,194000,63236570,9360,9360,9360,9360,0
20240105,193900,63236570,9360,9360,9360,9360,0
20240105,193800,63236570,9360,9360,9360,9360,0
20240105,193700,63236570,9360,9360,9360,9360,0
20240105,193600,63236570,9360,9360,9360,9360,0
20240105,193500,63236570,9360,9360,9360,9360,0
20240105,193400,63236570,9360,9360,9360,9360,0
20240105,193300,63236570,9360,9360,9360,9360,0
20240105,193200,63236570,9360,9360,9360,9360,0
20240105,193100,63236570,9360,9360,9360,9360,0
20240105,193000,63236570,9360,9360,9360,9360,0
20240105,192900,63236570,9360,9360,9360,9360,0
20240105,192800,63236570,9360,9360,9360,9360,0
20240105,192700,63236570,9360,9360,9360,9360,0
20240105,192600,63236570,9360,9360,9360,9360,0
20240105,192500,63236570,9360,9360,9360,9360,0
20240105,192400,63236570,9360,9360,9360,9360,0
20240105,192300,63236570,9360,9360,9360,9360,0
20240105,192200,63236570,9360,9350,9360,9350,70
20240105,192100,63236570,9360,9360,9360,9360,0
20240105,192000,63236570,9360,9360,9360,9360,0
20240105,191900,63236570,9360,9360,9360,9360,0
20240105,191800,63236570,9360,9360,9360,9360,0
20240105,191700,63236570,9360,9360,9360,9360,0
20240105,191600,63236570,9360,9360,9360,9360,0
20240105,191500,63236570,9360,9360,9360,9360,0
20240105,191400,63236570,9360,9360,9360,9360,0
20240105,191300,63236570,9360,9360,9360,9360,0
20240105,191200,63236570,9360,9360,9360,9360,0
20240105,191100,63236570,9360,9360,9360,9360,0
20240105,191000,63236570,9360,9360,9360,9360,0
20240105,190900,63236570,9360,9360,9360,9360,0
20240105,190800,63236570,9360,9360,9360,9360,0
20240105,190700,63236570,9360,9360,9360,9360,0
20240105,190600,63236570,9360,9360,9360,9360,0
20240105,190500,63236570,9360,9360,9360,9360,0
20240105,190400,63236570,9360,9360,9360,9360,0
20240105,190300,63236570,9360,9360,9360,9360,0
20240105,190200,63236570,9360,9360,9360,9360,0
20240105,190100,63236570,9360,9360,9360,9360,0
20240105,190000,63236570,9360,9360,9360,9360,0
20240105,185900,63236570,9360,9360,9360,9360,0
20240105,185800,63236570,9360,9360,9360,9360,0
20240105,185700,63236570,9360,9360,9360,9360,0
20240105,185600,63236570,9360,9360,9360,9360,0
20240105,185500,63236570,9360,9360,9360,9360,0
20240105,185400,63236570,9360,9360,9360,9360,0
20240105,185300,63236570,9360,9360,9360,9360,0
20240105,185200,63236570,9360,9350,9360,9350,70
20240105,185100,63236570,9360,9360,9360,9360,0
20240105,185000,63236570,9360,9360,9360,9360,0
20240105,184900,63236570,9360,9360,9360,9360,0
20240105,184800,63236570,9360,9360,9360,9360,0
20240105,184700,63236570,9360,9360,9360,9360,0
20240105,184600,63236570,9360,9360,9360,9360,0
20240105,184500,63236570,9360,9360,9360,9360,0
20240105,184400,63236570,9360,9360,9360,9360,0
20240105,184300,63236570,9360,9360,9360,9360,0
20240105,184200,63236570,9360,9360,9360,9360,0
20240105,184100,63236570,9360,9360,9360,9360,0
20240105,184000,63236570,9360,9360,9360,9360,0
20240105,183900,63236570,9360,9360,9360,9360,0
20240105,183800,63236570,9360,9360,9360,9360,0
20240105,183700,63236570,9360,9360,9360,9360,0
20240105,183600,63236570,9360,9360,9360,9360,0
20240105,183500,63236570,9360,9360,9360,9360,0
20240105,183400,63236570,9360,9360,9360,9360,0
20240105,183300,63236570,9360,9360,9360,9360,0
20240105,183200,63236570,9360,9360,9360,9360,0
20240105,183100,63236570,9360,9360,9360,9360,0
20240105,183000,63236570,9360,9360,9360,9360,0
20240105,182900,63236570,9360,9360,9360,9360,0
20240105,182800,63236570,9360,9360,9360,9360,0
20240105,182700,63236570,9360,9360,9360,9360,0
20240105,182600,63236570,9360,9360,9360,9360,0
20240105,182500,63236570,9360,9360,9360,9360,0
20240105,182400,63236570,9360,9360,9360,9360,0
20240105,182300,63236570,9360,9360,9360,9360,0
20240105,182200,63236570,9360,9350,9360,9350,70
20240105,182100,63236570,9360,9360,9360,9360,0
20240105,182000,63236570,9360,9360,9360,9360,0
20240105,181900,63236570,9360,9360,9360,9360,0
20240105,181800,63236570,9360,9360,9360,9360,0
20240105,181700,63236570,9360,9360,9360,9360,0
20240105,181600,63236570,9360,9360,9360,9360,0
20240105,181500,63236570,9360,9360,9360,9360,0
20240105,181400,63236570,9360,9360,9360,9360,0
20240105,181300,63236570,9360,9360,9360,9360,0
20240105,181200,63236570,9360,9360,9360,9360,0
20240105,181100,63236570,9360,9360,9360,9360,0
20240105,181000,63236570,9360,9360,9360,9360,0
20240105,180900,63236570,9360,9360,9360,9360,0
20240105,180800,63236570,9360,9360,9360,9360,0
20240105,180700,63236570,9360,9360,9360,9360,0
20240105,180600,63236570,9360,9360,9360,9360,0
20240105,180500,63236570,9360,9360,9360,9360,0
20240105,180400,63236570,9360,9360,9360,9360,0
20240105,180300,63236570,9360,9360,9360,9360,0
20240105,180200,63236570,9360,9360,9360,9360,0
20240105,180100,63236570,9360,9360,9360,9360,0
20240105,180000,63236570,9360,9360,9360,9360,0
20240105,175900,63236570,9360,9360,9360,9360,0
20240105,175800,63236570,9360,9360,9360,9360,0
20240105,175700,63236570,9360,9360,9360,9360,0
20240105,175600,63236570,9360,9360,9360,9360,0
20240105,175500,63236570,9360,9360,9360,9360,0
20240105,175400,63236570,9360,9360,9360,9360,0
20240105,175300,63236570,9360,9360,9360,9360,0
20240105,175200,63236570,9360,9350,9360,9350,70
20240105,175100,63236570,9360,9360,9360,9360,0
20240105,175000,63236570,9360,9360,9360,9360,0
20240105,174900,63236570,9360,9360,9360,9360,0
20240105,174800,63236570,9360,9360,9360,9360,0
20240105,174700,63236570,9360,9360,9360,9360,0
20240105,174600,63236570,9360,9360,9360,9360,0
20240105,174500,63236570,9360,9360,9360,9360,0
20240105,174400,63236570,9360,9360,9360,9360,0
20240105,174300,63236570,9360,9360,9360,9360,0
20240105,174200,63236570,9360,9360,9360,9360,0
20240105,174100,63236570,9360,9360,9360,9360,0
20240105,174000,63236570,9360,9360,9360,9360,0
20240105,173900,63236570,9360,9360,9360,9360,0
20240105,173800,63236570,9360,9360,9360,9360,0
20240105,173700,63236570,9360,9360,9360,9360,0
20240105,173600,63236570,9360,9360,9360,9360,0
20240105,173500,63236570,9360,9360,9360,9360,0
20240105,173400,63236570,9360,9360,9360,9360,0
20240105,173300,63236570,9360,9360,9360,9360,0
20240105,173200,63236570,9360,9360,9360,9360,0
20240105,173100,63236570,9360,9360,9360,9360,0
20240105,173000,63236570,9360,9360,9360,9360,0
20240105,172900,63236570,9360,9360,9360,9360,0
20240105,172800,63236570,9360,9360,9360,9360,0
20240105,172700,63236570,9360,9360,9360,9360,0
20240105,172600,63236570,9360,9360,9360,9360,0
20240105,172500,63236570,9360,9360,9360,9360,0
20240105,172400,63236570,9360,9360,9360,9360,0
20240105,172300,63236570,9360,9360,9360,9360,0
20240105,172200,63236570,9360,9350,9360,9350,70
20240105,172100,63236570,9360,9360,9360,9360,0
20240105,172000,63236570,9360,9360,9360,9360,0
20240105,171900,63236570,9360,9360,9360,9360,0
20240105,171800,63236570,9360,9360,9360,9360,0
20240105,171700,63236570,9360,9360,9360,9360,0
20240105,171600,63236570,9360,9360,9360,9360,0
20240105,171500,63236570,9360,9360,9360,9360,0
20240105,171400,63236570,9360,9360,9360,9360,0
20240105,171300,63236570,9360,9360,9360,9360,0
20240105,171200,63236570,9360,9360,9360,9360,0
20240105,171100,63236570,9360,9360,9360,9360,0
20240105,171000,63236570,9360,9360,9360,9360,0
20240105,170900,63236570,9360,9360,9360,9360,0
20240105,170800,63236570,9360,9360,9360,9360,0
20240105,170700,63236570,9360,9360,9360,9360,0
20240105,170600,63236570,9360,9360,9360,9360,0
20240105,170500,63236570,9360,9360,9360,9360,0
20240105,170400,63236570,9360,9360,9360,9360,0
20240105,170300,63236570,9360,9360,9360,9360,0
20240105,170200,63236570,9360,9360,9360,9360,0
20240105,170100,63236570,9360,9360,9360,9360,0
20240105,170000,63236570,9360,9360,9360,9360,0
20240105,165900,63236570,9360,9360,9360,9360,0
20240105,165800,63236570,9360,9360,9360,9360,0
20240105,165700,63236570,9360,9360,9360,9360,0
20240105,165600,63236570,9360,9360,9360,9360,0
20240105,165500,63236570,9360,9360,9360,9360,0
20240105,165400,63236570,9360,9360,9360,9360,0
20240105,165300,63236570,9360,9360,9360,9360,0
20240105,165200,63236570,9360,9350,9360,9350,70
20240105,165100,63236570,9360,9360,9360,9360,0
20240105,165000,63236570,9360,9360,9360,9360,0
20240105,164900,63236570,9360,9360,9360,9360,0
20240105,164800,63236570,9360,9360,9360,9360,0
20240105,164700,63236570,9360,9360,9360,9360,0
20240105,164600,63236570,9360,9360,9360,9360,0
20240105,164500,63236570,9360,9360,9360,9360,0
20240105,164400,63236570,9360,9360,9360,9360,0
20240105,164300,63236570,9360,9360,9360,9360,0
20240105,164200,63236570,9360,9360,9360,9360,0
20240105,164100,63236570,9360,9360,9360,9360,0
20240105,164000,63236570,9360,9360,9360,9360,0
20240105,163900,63236570,9360,9360,9360,9360,0
20240105,163800,63236570,9360,9360,9360,9360,0
20240105,163700,63236570,9360,9360,9360,9360,0
20240105,163600,63236570,9360,9360,9360,9360,0
20240105,163500,63236570,9360,9360,9360,9360,0
20240105,163400,63236570,9360,9360,9360,9360,0
20240105,163300,63236570,9360,9360,9360,9360,0
20240105,163200,63236570,9360,9360,9360,9360,0
20240105,163100,63236570,9360,9360,9360,9360,0
20240105,163000,63236570,9360,9360,9360,9360,0
20240105,162900,63236570,9360,9360,9360,9360,0
20240105,162800,63236570,9360,9360,9360,9360,0
20240105,162700,63236570,9360,9360,9360,9360,0
20240105,162600,63236570,9360,9360,9360,9360,0
20240105,162500,63236570,9360,9360,9360,9360,0
20240105,162400,63236570,9360,9360,9360,9360,0
20240105,162300,63236570,9360,9360,9360,9360,0
20240105,162200,63236570,9360,9350,9360,9350,70
20240105,162100,63236570,9360,9360,9360,9360,0
20240105,162000,63236570,9360,9360,9360,9360,0
20240105,161900,63236570,9360,9360,9360,9360,0
20240105,161800,63236570,9360,9360,9360,9360,0
20240105,161700,63236570,9360,9360,9360,9360,0
20240105,161600,63236570,9360,9360,9360,9360,0
20240105,161500,63236570,9360,9360,9360,9360,0
20240105,161400,63236570,9360,9360,9360,9360,0
20240105,161300,63236570,9360,9360,9360,9360,0
20240105,161200,63236570,9360,9360,9360,9360,0
20240105,161100,63236570,9360,9360,9360,9360,0
20240105,161000,63236570,9360,9360,9360,9360,0
20240105,160900,63236570,9360,9360,9360,9360,0
20240105,160800,63236570,9360,9360,9360,9360,0
20240105,160700,63236570,9360,9360,9360,9360,0
20240105,160600,63236570,9360,9360,9360,9360,0
20240105,160500,63236570,9360,9360,9360,9360,0
20240105,160400,63236570,9360,9360,9360,9360,0
20240105,160300,63236570,9360,9360,9360,9360,0
20240105,160200,63236570,9360,9360,9360,9360,0
20240105,160100,63236570,9360,9360,9360,9360,0
20240105,160000,63236570,9360,9360,9360,9360,0
20240105,155900,63236570,9360,9360,9360,9360,0
20240105,155800,63236570,9360,9360,9360,9360,0
20240105,155700,63236570,9360,9360,9360,9360,0
20240105,155600,63236570,9360,9360,9360,9360,0
20240105,155500,63236570,9360,9360,9360,9360,0
20240105,155400,63236570,9360,9360,9360,9360,0
20240105,155300,63236570,9360,9360,9360,9360,0
20240105,155200,63236570,9360,9350,9360,9350,70
20240105,155100,63236570,9360,9360,9360,9360,0
20240105,155000,63236570,9360,9360,9360,9360,0
20240105,154900,63236570,9360,9360,9360,9360,0
20240105,154800,63236570,9360,9360,9360,9360,0
20240105,154700,63236570,9360,9360,9360,9360,0
20240105,154600,63236570,9360,9360,9360,9360,0
20240105,154500,63236570,9360,9360,9360,9360,0
20240105,154400,63236570,9360,9360,9360,9360,0
20240105,154300,63236570,9360,9360,9360,9360,0
20240105,154200,63236570,9360,9360,9360,9360,0
20240105,154100,63236570,9360,9360,9360,9360,0
20240105,154000,63236570,9360,9360,9360,9360,0
20240105,153900,63236570,9360,9360,9360,9360,0
20240105,153800,63236570,9360,9360,9360,9360,0
20240105,153700,63236570,9360,9360,9360,9360,0
20240105,153600,63236570,9360,9360,9360,9360,0
20240105,153500,63236570,9360,9360,9360,9360,0
20240105,153400,63236570,9360,9360,9360,9360,0
20240105,153300,63236570,9360,9360,9360,9360,0
20240105,153200,63236570,9360,9360,9360,9360,0
20240105,153100,63236570,9360,9360,9360,9360,0
20240105,153000,63236570,9360,9360,9360,9360,0
20240105,152900,63236570,9360,9360,9360,9360,0
20240105,152800,63236570,9360,9360,9360,9360,0
20240105,152700,63236570,9360,9360,9360,9360,0
20240105,152600,63236570,9360,9360,9360,9360,0
20240105,152500,63236570,9360,9360,9360,9360,0
20240105,152400,63236570,9360,9360,9360,9360,0
20240105,152300,63236570,9360,9360,9360,9360,0
20240105,152200,63236570,9360,9360,9360,9360,0
20240105,152100,63236570,9360,9360,9360,9360,0
20240105,152000,63236570,9360,9360,9360,9360,0
20240105,151900,63236570,9360,9350,9360,9350,70
20240105,151800,62581380,9350,9350,9350,9350,37
20240105,151700,62235430,9380,9380,9380,9380,0
20240105,151600,62235430,9380,9380,9380,9380,0
20240105,151500,62235430,9380,9380,9380,9380,0
20240105,151400,62235430,9380,9380,9380,9380,0
20240105,151300,62235430,9380,9330,9380,9330,100
20240105,151200,61298130,9270,9270,9270,9270,0
20240105,151100,61298130,9270,9270,9270,9270,0
20240105,151000,61298130,9270,9270,9270,9270,0
20240105,150900,61298130,9270,9270,9270,9270,0
20240105,150800,61298130,9270,9270,9270,9260,72
20240105,150700,60631350,9260,9260,9260,9260,0
20240105,150600,60631350,9260,9260,9260,9260,0
20240105,150500,60631350,9260,9260,9260,9260,0
20240105,150400,60631350,9260,9280,9280,9260,10
20240105,150300,60538700,9400,9400,9400,9400,0
20240105,150200,60538700,9400,9400,9400,9400,0
20240105,150100,60538700,9400,9400,9400,9400,0
20240105,150000,60538700,9400,9400,9400,9400,0
20240105,145900,60538700,9400,9400,9400,9400,0
20240105,145800,60538700,9400,9400,9400,9400,0
20240105,145700,60538700,9400,9400,9400,9400,0
20240105,145600,60538700,9400,9350,9400,9350,100
20240105,145500,59599650,9350,9300,9350,9300,100
20240105,145400,58668280,9300,9270,9300,9270,100
20240105,145300,57739350,9270,9270,9270,9270,0
20240105,145200,57739350,9270,9270,9270,9270,0
20240105,145100,57739350,9270,9270,9270,9270,0
20240105,145000,57739350,9270,9270,9270,9270,0
20240105,144900,57739350,9270,9270,9270,9270,0
20240105,144800,57739350,9270,9270,9270,9270,0
20240105,144700,57739350,9270,9270,9270,9270,0
20240105,144600,57739350,9270,9270,9270,9270,0
20240105,144500,57739350,9270,9270,9270,9270,0
20240105,144400,57739350,9270,9270,9270,9270,0
20240105,144300,57739350,9270,9270,9270,9270,0
20240105,144200,57739350,9270,9270,9270,9270,0
20240105,144100,57739350,9270,9270,9270,9270,0
20240105,144000,57739350,9270,9270,9270,9270,0
20240105,143900,57739350,9270,9270,9270,9270,0
20240105,143800,57739350,9270,9270,9270,9270,0
20240105,143700,57739350,9270,9270,9270,9270,0
20240105,143600,57739350,9270,9270,9270,9270,1
20240105,143500,57730080,9220,9220,9220,9220,0
20240105,143400,57730080,9220,9220,9220,9220,3
20240105,143300,57702420,9280,9280,9280,9280,0
20240105,143200,57702420,9280,9280,9280,9280,0
20240105,143100,57702420,9280,9280,9280,9280,0
20240105,143000,57702420,9280,9280,9280,9280,1
20240105,142900,57693140,9270,9260,9270,9260,160
20240105,142800,56210510,9260,9260,9260,9260,0
20240105,142700,56210510,9260,9260,9260,9260,1
20240105,142600,56201250,9210,9210,9210,9210,100
20240105,142500,55280250,9260,9260,9260,9260,1
20240105,142400,55270990,9210,9210,9210,9210,0
20240105,142300,55270990,9210,9210,9210,9210,0
20240105,142200,55270990,9210,9210,9210,9210,0
20240105,142100,55270990,9210,9210,9210,9210,0
20240105,142000,55270990,9210,9210,9210,9210,0
20240105,141900,55270990,9210,9210,9210,9210,50
20240105,141800,54810490,9260,9260,9260,9260,0
20240105,141700,54810490,9260,9260,9260,9260,0
20240105,141600,54810490,9260,9260,9260,9260,0
20240105,141500,54810490,9260,9260,9260,9260,0
20240105,141400,54810490,9260,9260,9260,9260,0
20240105,141300,54810490,9260,9260,9260,9260,0
20240105,141200,54810490,9260,9260,9260,9260,0
20240105,141100,54810490,9260,9260,9260,9260,0
20240105,141000,54810490,9260,9260,9260,9260,0
20240105,140900,54810490,9260,9260,9260,9260,110
20240105,140800,53791890,9200,9200,9200,9200,0
20240105,140700,53791890,9200,9200,9200,9200,0
20240105,140600,53791890,9200,9200,9200,9200,0
20240105,140500,53791890,9200,9200,9200,9200,0
20240105,140400,53791890,9200,9200,9200,9200,0
20240105,140300,53791890,9200,9200,9200,9200,0
20240105,140200,53791890,9200,9200,9200,9200,0
20240105,140100,53791890,9200,9200,9200,9200,0
20240105,140000,53791890,9200,9200,9200,9200,0
20240105,135900,53791890,9200,9200,9200,9200,0
20240105,135800,53791890,9200,9210,9210,9200,100
20240105,135700,52871480,9260,9260,9260,9260,0
20240105,135600,52871480,9260,9260,9260,9260,0
20240105,135500,52871480,9260,9260,9260,9260,0
20240105,135400,52871480,9260,9260,9260,9260,0
20240105,135300,52871480,9260,9260,9260,9260,0
20240105,135200,52871480,9260,9260,9260,9260,0
20240105,135100,52871480,9260,9260,9260,9260,0
20240105,135000,52871480,9260,9260,9260,9260,0
20240105,134900,52871480,9260,9260,9260,9260,0
20240105,134800,52871480,9260,9260,9260,9260,0
20240105,134700,52871480,9260,9260,9260,9260,0
20240105,134600,52871480,9260,9260,9260,9260,0
20240105,134500,52871480,9260,9260,9260,9260,0
20240105,134400,52871480,9260,9260,9260,9260,0
20240105,134300,52871480,9260,9260,9260,9260,0
20240105,134200,52871480,9260,9260,9260,9260,0
20240105,134100,52871480,9260,9260,9260,9260,29
20240105,134000,52602940,9270,9270,9270,9270,0
20240105,133900,52602940,9270,9270,9270,9270,0
20240105,133800,52602940,9270,9270,9270,9270,0
20240105,133700,52602940,9270,9270,9270,9270,0
20240105,133600,52602940,9270,9270,9270,9210,83
20240105,133500,51838390,9260,9260,9260,9260,32
20240105,133400,51542070,9260,9260,9260,9260,107
20240105,133300,50551250,9260,9260,9260,9260,0
20240105,133200,50551250,9260,9260,9260,9260,0
20240105,133100,50551250,9260,9260,9260,9260,0
20240105,133000,50551250,9260,9260,9260,9260,0
20240105,132900,50551250,9260,9260,9260,9260,0
20240105,132800,50551250,9260,9260,9260,9260,0
20240105,132700,50551250,9260,9260,9260,9260,0
20240105,132600,50551250,9260,9260,9260,9260,0
20240105,132500,50551250,9260,9260,9260,9260,51
20240105,132400,50078990,9260,9260,9260,9260,0
20240105,132300,50078990,9260,9260,9260,9260,0
20240105,132200,50078990,9260,9260,9260,9260,0
20240105,132100,50078990,9260,9260,9260,9260,0
20240105,132000,50078990,9260,9260,9260,9260,0
20240105,131900,50078990,9260,9260,9260,9260,1
20240105,131800,50069730,9220,9220,9220,9210,351
20240105,131700,46836020,9220,9220,9220,9220,223
20240105,131600,44779960,9230,9230,9230,9230,304
20240105,131500,41974040,9270,9270,9270,9270,0
20240105,131400,41974040,9270,9270,9270,9270,0
20240105,131300,41974040,9270,9270,9270,9270,0
20240105,131200,41974040,9270,9270,9270,9270,0
20240105,131100,41974040,9270,9270,9270,9270,0
20240105,131000,41974040,9270,9270,9270,9270,0
20240105,130900,41974040,9270,9270,9270,9270,0
20240105,130800,41974040,9270,9270,9270,9270,0
20240105,130700,41974040,9270,9270,9270,9270,0
20240105,130600,41974040,9270,9270,9270,9270,0
20240105,130500,41974040,9270,9270,9270,9270,0
20240105,130400,41974040,9270,9270,9270,9270,0
20240105,130300,41974040,9270,9270,9270,9270,0
20240105,130200,41974040,9270,9270,9270,9270,0
20240105,130100,41974040,9270,9270,9270,9270,0
20240105,130000,41974040,9270,9270,9270,9270,1
20240105,125900,41964770,9240,9240,9240,9240,0
20240105,125800,41964770,9240,9240,9240,9240,0
20240105,125700,41964770,9240,9240,9240,9240,5
20240105,125600,41918570,9230,9230,9230,9230,0
20240105,125500,41918570,9230,9230,9230,9230,0
20240105,125400,41918570,9230,9230,9230,9230,0
20240105,125300,41918570,9230,9230,9230,9230,0
20240105,125200,41918570,9230,9230,9230,9230,3
20240105,125100,41890880,9230,9230,9230,9230,0
20240105,125000,41890880,9230,9230,9230,9230,0
20240105,124900,41890880,9230,9230,9230,9230,0
20240105,124800,41890880,9230,9240,9240,9230,120
20240105,124700,40783230,9270,9270,9270,9270,0
20240105,124600,40783230,9270,9270,9270,9270,0
20240105,124500,40783230,9270,9270,9270,9270,0
20240105,124400,40783230,9270,9270,9270,9270,0
20240105,124300,40783230,9270,9270,9270,9270,0
20240105,124200,40783230,9270,9270,9270,9270,0
20240105,124100,40783230,9270,9270,9270,9270,0
20240105,124000,40783230,9270,9270,9270,9270,0
20240105,123900,40783230,9270,9270,9270,9270,0
20240105,123800,40783230,9270,9270,9270,9270,0
20240105,123700,40783230,9270,9270,9270,9270,0
20240105,123600,40783230,9270,9270,9270,9270,0
20240105,123500,40783230,9270,9270,9270,9270,0
20240105,123400,40783230,9270,9270,9270,9270,0
20240105,123300,40783230,9270,9270,9270,9270,0
20240105,123200,40783230,9270,9270,9270,9270,1
20240105,123100,40773960,9230,9230,9230,9230,0
20240105,123000,40773960,9230,9230,9230,9230,49
20240105,122900,40321690,9230,9230,9230,9230,0
20240105,122800,40321690,9230,9230,9230,9230,0
20240105,122700,40321690,9230,9230,9230,9230,0
20240105,122600,40321690,9230,9230,9230,9230,0
20240105,122500,40321690,9230,9230,9230,9230,1
20240105,122400,40312460,9220,9220,9220,9220,0
20240105,122300,40312460,9220,9220,9220,9220,0
20240105,122200,40312460,9220,9220,9220,9220,0
20240105,122100,40312460,9220,9220,9220,9220,0
20240105,122000,40312460,9220,9220,9220,9220,0
20240105,121900,40312460,9220,9220,9270,9220,27
20240105,121800,40063470,9220,9220,9220,9220,0
20240105,121700,40063470,9220,9260,9260,9220,800
20240105,121600,32675990,9290,9290,9290,9290,0
20240105,121500,32675990,9290,9290,9290,9290,0
20240105,121400,32675990,9290,9290,9290,9290,0
20240105,121300,32675990,9290,9290,9290,9290,1
20240105,121200,32666700,9280,9280,9280,9280,0
20240105,121100,32666700,9280,9280,9280,9280,0
20240105,121000,32666700,9280,9280,9280,9280,0
20240105,120900,32666700,9280,9280,9280,9280,0
20240105,120800,32666700,9280,9280,9280,9280,0
20240105,120700,32666700,9280,9280,9280,9280,0
20240105,120600,32666700,9280,9280,9280,9280,0
20240105,120500,32666700,9280,9280,9280,9280,1
20240105,120400,32657420,9290,9290,9290,9290,0
20240105,120300,32657420,9290,9290,9290,9290,0
20240105,120200,32657420,9290,9290,9290,9290,0
20240105,120100,32657420,9290,9290,9290,9290,2
20240105,120000,32638840,9260,9260,9260,9260,0
20240105,115900,32638840,9260,9260,9260,9260,0
20240105,115800,32638840,9260,9260,9260,9260,5
20240105,115700,32592540,9290,9290,9290,9290,0
20240105,115600,32592540,9290,9290,9290,9290,0
20240105,115500,32592540,9290,9290,9290,9290,0
20240105,115400,32592540,9290,9290,9290,9290,0
20240105,115300,32592540,9290,9290,9290,9290,0
20240105,115200,32592540,9290,9290,9290,9290,0
20240105,115100,32592540,9290,9290,9290,9290,0
20240105,115000,32592540,9290,9290,9290,9290,0
20240105,114900,32592540,9290,9290,9290,9290,0
20240105,114800,32592540,9290,9290,9290,9290,0
20240105,114700,32592540,9290,9290,9290,9290,0
20240105,114600,32592540,9290,9290,9290,9290,0
20240105,114500,32592540,9290,9290,9290,9290,0
20240105,114400,32592540,9290,9290,9290,9290,0
20240105,114300,32592540,9290,9290,9290,9290,0
20240105,114200,32592540,9290,9290,9290,9290,0
20240105,114100,32592540,9290,9290,9290,9290,0
20240105,114000,32592540,9290,9290,9290,9290,0
20240105,113900,32592540,9290,9290,9290,9290,0
20240105,113800,32592540,9290,9290,9290,9290,0
20240105,113700,32592540,9290,9290,9290,9290,0
20240105,113600,32592540,9290,9290,9290,9290,0
20240105,113500,32592540,9290,9290,9290,9290,0
20240105,113400,32592540,9290,9290,9290,9290,0
20240105,113300,32592540,9290,9290,9290,9290,0
20240105,113200,32592540,9290,9290,9290,9290,0
20240105,113100,32592540,9290,9290,9290,9290,0
20240105,113000,32592540,9290,9290,9290,9290,0
20240105,112900,32592540,9290,9290,9290,9290,0
20240105,112800,32592540,9290,9290,9290,9290,0
20240105,112700,32592540,9290,9290,9290,9290,0
20240105,112600,32592540,9290,9290,9290,9290,0
20240105,112500,32592540,9290,9290,9290,9290,0
20240105,112400,32592540,9290,9290,9290,9290,1
20240105,112300,32583250,9250,9250,9250,9250,0
20240105,112200,32583250,9250,9250,9250,9250,0
20240105,112100,32583250,9250,9260,9260,9250,700
20240105,112000,26107280,9290,9290,9290,9290,0
20240105,111900,26107280,9290,9290,9290,9290,0
20240105,111800,26107280,9290,9290,9290,9290,0
20240105,111700,26107280,9290,9290,9290,9290,15
20240105,111600,25967930,9290,9290,9290,9290,5
20240105,111500,25921480,9260,9260,9260,9260,0
20240105,111400,25921480,9260,9260,9260,9260,0
20240105,111300,25921480,9260,9260,9260,9260,5
20240105,111200,25875180,9250,9250,9250,9250,0
20240105,111100,25875180,9250,9250,9250,9250,0
20240105,111000,25875180,9250,9250,9250,9250,0
20240105,110900,25875180,9250,9250,9250,9250,2
20240105,110800,25856680,9300,9300,9300,9300,0
20240105,110700,25856680,9300,9300,9300,9300,0
20240105,110600,25856680,9300,9300,9300,9300,0
20240105,110500,25856680,9300,9300,9300,9300,0
20240105,110400,25856680,9300,9300,9300,9300,0
20240105,110300,25856680,9300,9300,9300,9300,0
20240105,110200,25856680,9300,9300,9300,9300,0
20240105,110100,25856680,9300,9300,9300,9300,11
20240105,110000,25754380,9300,9300,9300,9300,0
20240105,105900,25754380,9300,9300,9300,9300,1
20240105,105800,25745080,9300,9300,9300,9300,0
20240105,105700,25745080,9300,9300,9300,9300,0
20240105,105600,25745080,9300,9300,9300,9300,0
20240105,105500,25745080,9300,9300,9300,9300,0
20240105,105400,25745080,9300,9300,9300,9300,0
20240105,105300,25745080,9300,9300,9300,9300,0
20240105,105200,25745080,9300,9300,9300,9300,0
20240105,105100,25745080,9300,9300,9300,9300,0
20240105,105000,25745080,9300,9300,9300,9300,0
20240105,104900,25745080,9300,9300,9300,9300,0
20240105,104800,25745080,9300,9300,9300,9300,0
20240105,104700,25745080,9300,9300,9300,9300,0
20240105,104600,25745080,9300,9300,9300,9300,0
20240105,104500,25745080,9300,9300,9300,9300,10
20240105,104400,25652080,9300,9300,9300,9300,0
20240105,104300,25652080,9300,9300,9300,9300,0
20240105,104200,25652080,9300,9280,9300,9280,1000
20240105,104100,16352720,9310,9310,9310,9310,0
20240105,104000,16352720,9310,9310,9310,9310,0
20240105,103900,16352720,9310,9310,9310,9310,0
20240105,103800,16352720,9310,9310,9310,9310,0
20240105,103700,16352720,9310,9310,9310,9310,0
20240105,103600,16352720,9310,9310,9310,9310,0
20240105,103500,16352720,9310,9310,9310,9310,0
20240105,103400,16352720,9310,9310,9310,9310,0
20240105,103300,16352720,9310,9310,9310,9310,0
20240105,103200,16352720,9310,9310,9310,9310,0
20240105,103100,16352720,9310,9310,9310,9310,0
20240105,103000,16352720,9310,9310,9310,9310,0
20240105,102900,16352720,9310,9310,9310,9310,0
20240105,102800,16352720,9310,9310,9310,9310,0
20240105,102700,16352720,9310,9310,9310,9310,0
20240105,102600,16352720,9310,9310,9310,9310,0
20240105,102500,16352720,9310,9310,9310,9310,1
20240105,102400,16343410,9240,9240,9240,9240,0
20240105,102300,16343410,9240,9240,9240,9240,0
20240105,102200,16343410,9240,9240,9240,9240,0
20240105,102100,16343410,9240,9240,9240,9240,0
20240105,102000,16343410,9240,9240,9240,9240,0
20240105,101900,16343410,9240,9310,9310,9240,81
20240105,101800,15594900,9250,9250,9250,9250,0
20240105,101700,15594900,9250,9250,9250,9250,0
20240105,101600,15594900,9250,9250,9250,9250,0
20240105,101500,15594900,9250,9250,9250,9250,0
20240105,101400,15594900,9250,9250,9250,9250,84
20240105,101300,14817900,9240,9240,9240,9240,0
20240105,101200,14817900,9240,9240,9240,9240,0
20240105,101100,14817900,9240,9240,9240,9240,0
20240105,101000,14817900,9240,9240,9240,9240,0
20240105,100900,14817900,9240,9240,9240,9240,0
20240105,100800,14817900,9240,9240,9240,9240,0
20240105,100700,14817900,9240,9240,9240,9240,0
20240105,100600,14817900,9240,9240,9240,9240,0
20240105,100500,14817900,9240,9240,9240,9240,0
20240105,100400,14817900,9240,9240,9240,9240,0
20240105,100300,14817900,9240,9240,9240,9240,0
20240105,100200,14817900,9240,9240,9240,9240,10
20240105,100100,14725500,9230,9230,9230,9230,3
20240105,100000,14697810,9220,9220,9220,9220,0
20240105,095900,14697810,9220,9220,9220,9220,0
20240105,095800,14697810,9220,9220,9220,9220,0
20240105,095700,14697810,9220,9220,9220,9220,6
20240105,095600,14642490,9220,9220,9220,9220,5
20240105,095500,14596390,9220,9230,9230,9220,300
20240105,095400,11830310,9250,9250,9250,9250,0
20240105,095300,11830310,9250,9250,9250,9250,12
20240105,095200,11719310,9250,9250,9250,9250,1
20240105,095100,11710060,9240,9240,9240,9240,0
20240105,095000,11710060,9240,9240,9240,9240,0
20240105,094900,11710060,9240,9240,9240,9240,1
20240105,094800,11700820,9250,9250,9250,9250,0
20240105,094700,11700820,9250,9250,9250,9250,0
20240105,094600,11700820,9250,9250,9250,9250,1
20240105,094500,11691570,9310,9310,9310,9310,0
20240105,094400,11691570,9310,9310,9310,9310,0
20240105,094300,11691570,9310,9310,9310,9310,0
20240105,094200,11691570,9310,9310,9310,9310,0
20240105,094100,11691570,9310,9310,9310,9310,0
20240105,094000,11691570,9310,9310,9310,9310,0
20240105,093900,11691570,9310,9310,9310,9310,1
20240105,093800,11682260,9310,9250,9310,9250,19
20240105,093700,11505910,9250,9250,9250,9250,1
20240105,093600,11496660,9220,9220,9220,9220,10
20240105,093500,11404460,9220,9220,9220,9220,1
20240105,093400,11395240,9220,9220,9220,9220,0
20240105,093300,11395240,9220,9230,9230,9220,23
20240105,093200,11183050,9230,9230,9230,9230,10
20240105,093100,11090750,9260,9260,9260,9260,0
20240105,093000,11090750,9260,9260,9260,9260,0
20240105,092900,11090750,9260,9260,9260,9260,0
20240105,092800,11090750,9260,9270,9270,9260,47
20240105,092700,10655520,9260,9260,9260,9260,0
20240105,092600,10655520,9260,9260,9260,9260,0
20240105,092500,10655520,9260,9260,9260,9260,0
20240105,092400,10655520,9260,9260,9260,9260,0
20240105,092300,10655520,9260,9260,9260,9260,0
20240105,092200,10655520,9260,9260,9260,9260,60
20240105,092100,10099920,9260,9260,9260,9260,20
20240105,092000,9914720,9190,9190,9190,9190,9
20240105,091900,9832010,9260,9260,9260,9260,0
20240105,091800,9832010,9260,9260,9260,9260,0
20240105,091700,9832010,9260,9260,9260,9260,0
20240105,091600,9832010,9260,9260,9260,9260,0
20240105,091500,9832010,9260,9260,9260,9260,0
20240105,091400,9832010,9260,9260,9260,9260,0
20240105,091300,9832010,9260,9260,9260,9260,0
20240105,091200,9832010,9260,9260,9260,9260,0
20240105,091100,9832010,9260,9260,9260,9260,1
20240105,091000,9822750,9190,9190,9190,9190,0
20240105,090900,9822750,9190,9190,9190,9190,0
20240105,090800,9822750,9190,9270,9270,9190,120
20240105,090700,8713110,9320,9320,9320,9320,0
20240105,090600,8713110,9320,9320,9320,9320,1
20240105,090500,8703790,9270,9280,9280,9260,25
20240105,090400,8471990,9360,9360,9360,9360,13
20240105,090300,8350310,9360,9360,9360,9360,0
20240105,090200,8350310,9360,9350,9360,9350,100
20240105,090100,7414660,9360,9400,9400,9360,250
20240105,090000,5073580,9360,9500,9500,9360,536