KissMeData/044340/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192800,138523520,10550,10550,10550,10550,435
20240105,192700,138523520,10550,10550,10550,10550,0
20240105,192600,138523520,10550,10550,10550,10550,0
20240105,192500,138523520,10550,10550,10550,10550,0
20240105,192400,138523520,10550,10550,10550,10550,0
20240105,192300,138523520,10550,10550,10550,10550,0
20240105,192200,138523520,10550,10550,10550,10550,0
20240105,192100,138523520,10550,10550,10550,10550,0
20240105,192000,138523520,10550,10550,10550,10550,0
20240105,191900,138523520,10550,10550,10550,10550,0
20240105,191800,138523520,10550,10550,10550,10550,0
20240105,191700,138523520,10550,10550,10550,10550,0
20240105,191600,138523520,10550,10550,10550,10550,0
20240105,191500,138523520,10550,10550,10550,10550,0
20240105,191400,138523520,10550,10550,10550,10550,0
20240105,191300,138523520,10550,10550,10550,10550,0
20240105,191200,138523520,10550,10550,10550,10550,0
20240105,191100,138523520,10550,10550,10550,10550,0
20240105,191000,138523520,10550,10550,10550,10550,0
20240105,190900,138523520,10550,10550,10550,10550,0
20240105,190800,138523520,10550,10550,10550,10550,0
20240105,190700,138523520,10550,10550,10550,10550,0
20240105,190600,138523520,10550,10550,10550,10550,0
20240105,190500,138523520,10550,10550,10550,10550,0
20240105,190400,138523520,10550,10550,10550,10550,0
20240105,190300,138523520,10550,10550,10550,10550,0
20240105,190200,138523520,10550,10550,10550,10550,0
20240105,190100,138523520,10550,10550,10550,10550,0
20240105,190000,138523520,10550,10550,10550,10550,0
20240105,185900,138523520,10550,10550,10550,10550,0
20240105,185800,138523520,10550,10550,10550,10550,435
20240105,185700,138523520,10550,10550,10550,10550,0
20240105,185600,138523520,10550,10550,10550,10550,0
20240105,185500,138523520,10550,10550,10550,10550,0
20240105,185400,138523520,10550,10550,10550,10550,0
20240105,185300,138523520,10550,10550,10550,10550,0
20240105,185200,138523520,10550,10550,10550,10550,0
20240105,185100,138523520,10550,10550,10550,10550,0
20240105,185000,138523520,10550,10550,10550,10550,0
20240105,184900,138523520,10550,10550,10550,10550,0
20240105,184800,138523520,10550,10550,10550,10550,0
20240105,184700,138523520,10550,10550,10550,10550,0
20240105,184600,138523520,10550,10550,10550,10550,0
20240105,184500,138523520,10550,10550,10550,10550,0
20240105,184400,138523520,10550,10550,10550,10550,0
20240105,184300,138523520,10550,10550,10550,10550,0
20240105,184200,138523520,10550,10550,10550,10550,0
20240105,184100,138523520,10550,10550,10550,10550,0
20240105,184000,138523520,10550,10550,10550,10550,0
20240105,183900,138523520,10550,10550,10550,10550,0
20240105,183800,138523520,10550,10550,10550,10550,0
20240105,183700,138523520,10550,10550,10550,10550,0
20240105,183600,138523520,10550,10550,10550,10550,0
20240105,183500,138523520,10550,10550,10550,10550,0
20240105,183400,138523520,10550,10550,10550,10550,0
20240105,183300,138523520,10550,10550,10550,10550,0
20240105,183200,138523520,10550,10550,10550,10550,0
20240105,183100,138523520,10550,10550,10550,10550,0
20240105,183000,138523520,10550,10550,10550,10550,0
20240105,182900,138523520,10550,10550,10550,10550,0
20240105,182800,138523520,10550,10550,10550,10550,435
20240105,182700,138523520,10550,10550,10550,10550,0
20240105,182600,138523520,10550,10550,10550,10550,0
20240105,182500,138523520,10550,10550,10550,10550,0
20240105,182400,138523520,10550,10550,10550,10550,0
20240105,182300,138523520,10550,10550,10550,10550,0
20240105,182200,138523520,10550,10550,10550,10550,0
20240105,182100,138523520,10550,10550,10550,10550,0
20240105,182000,138523520,10550,10550,10550,10550,0
20240105,181900,138523520,10550,10550,10550,10550,0
20240105,181800,138523520,10550,10550,10550,10550,0
20240105,181700,138523520,10550,10550,10550,10550,0
20240105,181600,138523520,10550,10550,10550,10550,0
20240105,181500,138523520,10550,10550,10550,10550,0
20240105,181400,138523520,10550,10550,10550,10550,0
20240105,181300,138523520,10550,10550,10550,10550,0
20240105,181200,138523520,10550,10550,10550,10550,0
20240105,181100,138523520,10550,10550,10550,10550,0
20240105,181000,138523520,10550,10550,10550,10550,0
20240105,180900,138523520,10550,10550,10550,10550,0
20240105,180800,138523520,10550,10550,10550,10550,0
20240105,180700,138523520,10550,10550,10550,10550,0
20240105,180600,138523520,10550,10550,10550,10550,0
20240105,180500,138523520,10550,10550,10550,10550,0
20240105,180400,138523520,10550,10550,10550,10550,0
20240105,180300,138523520,10550,10550,10550,10550,0
20240105,180200,138523520,10550,10550,10550,10550,0
20240105,180100,138523520,10550,10550,10550,10550,0
20240105,180000,138523520,10550,10550,10550,10550,0
20240105,175900,138523520,10550,10550,10550,10550,0
20240105,175800,138523520,10550,10550,10550,10550,435
20240105,175700,138523520,10550,10550,10550,10550,0
20240105,175600,138523520,10550,10550,10550,10550,0
20240105,175500,138523520,10550,10550,10550,10550,0
20240105,175400,138523520,10550,10550,10550,10550,0
20240105,175300,138523520,10550,10550,10550,10550,0
20240105,175200,138523520,10550,10550,10550,10550,0
20240105,175100,138523520,10550,10550,10550,10550,0
20240105,175000,138523520,10550,10550,10550,10550,0
20240105,174900,138523520,10550,10550,10550,10550,0
20240105,174800,138523520,10550,10550,10550,10550,0
20240105,174700,138523520,10550,10550,10550,10550,0
20240105,174600,138523520,10550,10550,10550,10550,0
20240105,174500,138523520,10550,10550,10550,10550,0
20240105,174400,138523520,10550,10550,10550,10550,0
20240105,174300,138523520,10550,10550,10550,10550,0
20240105,174200,138523520,10550,10550,10550,10550,0
20240105,174100,138523520,10550,10550,10550,10550,0
20240105,174000,138523520,10550,10550,10550,10550,0
20240105,173900,138523520,10550,10550,10550,10550,0
20240105,173800,138523520,10550,10550,10550,10550,0
20240105,173700,138523520,10550,10550,10550,10550,0
20240105,173600,138523520,10550,10550,10550,10550,0
20240105,173500,138523520,10550,10550,10550,10550,0
20240105,173400,138523520,10550,10550,10550,10550,0
20240105,173300,138523520,10550,10550,10550,10550,0
20240105,173200,138523520,10550,10550,10550,10550,0
20240105,173100,138523520,10550,10550,10550,10550,0
20240105,173000,138523520,10550,10550,10550,10550,0
20240105,172900,138523520,10550,10550,10550,10550,0
20240105,172800,138523520,10550,10550,10550,10550,435
20240105,172700,138523520,10550,10550,10550,10550,0
20240105,172600,138523520,10550,10550,10550,10550,0
20240105,172500,138523520,10550,10550,10550,10550,0
20240105,172400,138523520,10550,10550,10550,10550,0
20240105,172300,138523520,10550,10550,10550,10550,0
20240105,172200,138523520,10550,10550,10550,10550,0
20240105,172100,138523520,10550,10550,10550,10550,0
20240105,172000,138523520,10550,10550,10550,10550,0
20240105,171900,138523520,10550,10550,10550,10550,0
20240105,171800,138523520,10550,10550,10550,10550,0
20240105,171700,138523520,10550,10550,10550,10550,0
20240105,171600,138523520,10550,10550,10550,10550,0
20240105,171500,138523520,10550,10550,10550,10550,0
20240105,171400,138523520,10550,10550,10550,10550,0
20240105,171300,138523520,10550,10550,10550,10550,0
20240105,171200,138523520,10550,10550,10550,10550,0
20240105,171100,138523520,10550,10550,10550,10550,0
20240105,171000,138523520,10550,10550,10550,10550,0
20240105,170900,138523520,10550,10550,10550,10550,0
20240105,170800,138523520,10550,10550,10550,10550,0
20240105,170700,138523520,10550,10550,10550,10550,0
20240105,170600,138523520,10550,10550,10550,10550,0
20240105,170500,138523520,10550,10550,10550,10550,0
20240105,170400,138523520,10550,10550,10550,10550,0
20240105,170300,138523520,10550,10550,10550,10550,0
20240105,170200,138523520,10550,10550,10550,10550,0
20240105,170100,138523520,10550,10550,10550,10550,0
20240105,170000,138523520,10550,10550,10550,10550,0
20240105,165900,138523520,10550,10550,10550,10550,0
20240105,165800,138523520,10550,10550,10550,10550,435
20240105,165700,138523520,10550,10550,10550,10550,0
20240105,165600,138523520,10550,10550,10550,10550,0
20240105,165500,138523520,10550,10550,10550,10550,0
20240105,165400,138523520,10550,10550,10550,10550,0
20240105,165300,138523520,10550,10550,10550,10550,0
20240105,165200,138523520,10550,10550,10550,10550,0
20240105,165100,138523520,10550,10550,10550,10550,0
20240105,165000,138523520,10550,10550,10550,10550,0
20240105,164900,138523520,10550,10550,10550,10550,0
20240105,164800,138523520,10550,10550,10550,10550,0
20240105,164700,138523520,10550,10550,10550,10550,0
20240105,164600,138523520,10550,10550,10550,10550,0
20240105,164500,138523520,10550,10550,10550,10550,0
20240105,164400,138523520,10550,10550,10550,10550,0
20240105,164300,138523520,10550,10550,10550,10550,0
20240105,164200,138523520,10550,10550,10550,10550,0
20240105,164100,138523520,10550,10550,10550,10550,0
20240105,164000,138523520,10550,10550,10550,10550,0
20240105,163900,138523520,10550,10550,10550,10550,0
20240105,163800,138523520,10550,10550,10550,10550,0
20240105,163700,138523520,10550,10550,10550,10550,0
20240105,163600,138523520,10550,10550,10550,10550,0
20240105,163500,138523520,10550,10550,10550,10550,0
20240105,163400,138523520,10550,10550,10550,10550,0
20240105,163300,138523520,10550,10550,10550,10550,0
20240105,163200,138523520,10550,10550,10550,10550,0
20240105,163100,138523520,10550,10550,10550,10550,0
20240105,163000,138523520,10550,10550,10550,10550,0
20240105,162900,138523520,10550,10550,10550,10550,0
20240105,162800,138523520,10550,10550,10550,10550,435
20240105,162700,138523520,10550,10550,10550,10550,0
20240105,162600,138523520,10550,10550,10550,10550,0
20240105,162500,138523520,10550,10550,10550,10550,0
20240105,162400,138523520,10550,10550,10550,10550,0
20240105,162300,138523520,10550,10550,10550,10550,0
20240105,162200,138523520,10550,10550,10550,10550,0
20240105,162100,138523520,10550,10550,10550,10550,0
20240105,162000,138523520,10550,10550,10550,10550,0
20240105,161900,138523520,10550,10550,10550,10550,0
20240105,161800,138523520,10550,10550,10550,10550,0
20240105,161700,138523520,10550,10550,10550,10550,0
20240105,161600,138523520,10550,10550,10550,10550,0
20240105,161500,138523520,10550,10550,10550,10550,0
20240105,161400,138523520,10550,10550,10550,10550,0
20240105,161300,138523520,10550,10550,10550,10550,0
20240105,161200,138523520,10550,10550,10550,10550,0
20240105,161100,138523520,10550,10550,10550,10550,0
20240105,161000,138523520,10550,10550,10550,10550,0
20240105,160900,138523520,10550,10550,10550,10550,0
20240105,160800,138523520,10550,10550,10550,10550,0
20240105,160700,138523520,10550,10550,10550,10550,0
20240105,160600,138523520,10550,10550,10550,10550,0
20240105,160500,138523520,10550,10550,10550,10550,0
20240105,160400,138523520,10550,10550,10550,10550,0
20240105,160300,138523520,10550,10550,10550,10550,0
20240105,160200,138523520,10550,10550,10550,10550,0
20240105,160100,138523520,10550,10550,10550,10550,0
20240105,160000,138523520,10550,10550,10550,10550,0
20240105,155900,138523520,10550,10550,10550,10550,0
20240105,155800,138523520,10550,10550,10550,10550,435
20240105,155700,138523520,10550,10550,10550,10550,0
20240105,155600,138523520,10550,10550,10550,10550,0
20240105,155500,138523520,10550,10550,10550,10550,0
20240105,155400,138523520,10550,10550,10550,10550,0
20240105,155300,138523520,10550,10550,10550,10550,0
20240105,155200,138523520,10550,10550,10550,10550,0
20240105,155100,138523520,10550,10550,10550,10550,0
20240105,155000,138523520,10550,10550,10550,10550,0
20240105,154900,138523520,10550,10550,10550,10550,0
20240105,154800,138523520,10550,10550,10550,10550,0
20240105,154700,138523520,10550,10550,10550,10550,0
20240105,154600,138523520,10550,10550,10550,10550,0
20240105,154500,138523520,10550,10550,10550,10550,0
20240105,154400,138523520,10550,10550,10550,10550,0
20240105,154300,138523520,10550,10550,10550,10550,0
20240105,154200,138523520,10550,10550,10550,10550,0
20240105,154100,138523520,10550,10550,10550,10550,0
20240105,154000,138523520,10550,10550,10550,10550,0
20240105,153900,138523520,10550,10550,10550,10550,0
20240105,153800,138523520,10550,10550,10550,10550,0
20240105,153700,138523520,10550,10550,10550,10550,0
20240105,153600,138523520,10550,10550,10550,10550,0
20240105,153500,138523520,10550,10550,10550,10550,0
20240105,153400,138523520,10550,10550,10550,10550,0
20240105,153300,138523520,10550,10550,10550,10550,0
20240105,153200,138523520,10550,10550,10550,10550,0
20240105,153100,138523520,10550,10550,10550,10550,0
20240105,153000,138523520,10550,10550,10550,10550,435
20240105,152900,133934270,10600,10600,10600,10600,0
20240105,152800,133934270,10600,10600,10600,10600,0
20240105,152700,133934270,10600,10600,10600,10600,0
20240105,152600,133934270,10600,10600,10600,10600,0
20240105,152500,133934270,10600,10600,10600,10600,0
20240105,152400,133934270,10600,10600,10600,10600,0
20240105,152300,133934270,10600,10600,10600,10600,0
20240105,152200,133934270,10600,10600,10600,10600,0
20240105,152100,133934270,10600,10600,10600,10600,0
20240105,152000,133934270,10600,10600,10600,10600,0
20240105,151900,133934270,10600,10570,10600,10560,19
20240105,151800,133733390,10600,10570,10600,10560,10
20240105,151700,133627490,10580,10580,10580,10580,24
20240105,151600,133373570,10580,10580,10600,10580,13
20240105,151500,133235830,10580,10580,10580,10580,3
20240105,151400,133204090,10600,10570,10600,10560,171
20240105,151300,131397650,10600,10600,10600,10600,0
20240105,151200,131397650,10600,10600,10600,10600,19
20240105,151100,131196250,10600,10600,10600,10600,1
20240105,151000,131185650,10600,10600,10600,10600,0
20240105,150900,131185650,10600,10570,10600,10570,2
20240105,150800,131164480,10600,10600,10600,10600,0
20240105,150700,131164480,10600,10600,10600,10600,0
20240105,150600,131164480,10600,10600,10600,10600,1
20240105,150500,131153880,10580,10580,10580,10580,10
20240105,150400,131048080,10600,10580,10600,10580,2
20240105,150300,131026900,10580,10580,10580,10580,0
20240105,150200,131026900,10580,10590,10590,10580,105
20240105,150100,129915990,10600,10600,10600,10600,1
20240105,150000,129905390,10600,10600,10600,10600,2
20240105,145900,129884190,10580,10580,10580,10580,249
20240105,145800,127249770,10580,10580,10580,10580,1
20240105,145700,127239190,10580,10580,10580,10580,60
20240105,145600,126604390,10600,10600,10600,10600,0
20240105,145500,126604390,10600,10600,10600,10600,0
20240105,145400,126604390,10600,10600,10600,10600,22
20240105,145300,126371190,10590,10600,10600,10590,3
20240105,145200,126339400,10580,10580,10580,10580,0
20240105,145100,126339400,10580,10580,10580,10580,0
20240105,145000,126339400,10580,10580,10580,10580,2
20240105,144900,126318240,10600,10600,10600,10600,0
20240105,144800,126318240,10600,10570,10600,10570,3
20240105,144700,126286470,10570,10570,10570,10570,55
20240105,144600,125705120,10600,10600,10600,10600,0
20240105,144500,125705120,10600,10600,10600,10600,20
20240105,144400,125493120,10600,10600,10600,10600,0
20240105,144300,125493120,10600,10600,10600,10600,0
20240105,144200,125493120,10600,10600,10600,10600,0
20240105,144100,125493120,10600,10600,10600,10600,0
20240105,144000,125493120,10600,10600,10600,10600,0
20240105,143900,125493120,10600,10600,10600,10600,0
20240105,143800,125493120,10600,10570,10600,10570,101
20240105,143700,124422550,10600,10600,10600,10600,0
20240105,143600,124422550,10600,10600,10600,10600,0
20240105,143500,124422550,10600,10600,10600,10600,0
20240105,143400,124422550,10600,10600,10600,10600,0
20240105,143300,124422550,10600,10600,10600,10600,0
20240105,143200,124422550,10600,10600,10600,10600,0
20240105,143100,124422550,10600,10600,10600,10560,176
20240105,143000,122560200,10620,10620,10620,10620,19
20240105,142900,122358420,10620,10620,10620,10620,0
20240105,142800,122358420,10620,10620,10620,10620,0
20240105,142700,122358420,10620,10620,10620,10620,0
20240105,142600,122358420,10620,10620,10620,10620,1
20240105,142500,122347800,10620,10620,10620,10620,0
20240105,142400,122347800,10620,10620,10620,10620,0
20240105,142300,122347800,10620,10620,10620,10620,0
20240105,142200,122347800,10620,10620,10620,10620,0
20240105,142100,122347800,10620,10620,10620,10620,1
20240105,142000,122337180,10620,10620,10620,10620,0
20240105,141900,122337180,10620,10600,10620,10600,51
20240105,141800,121796560,10600,10600,10600,10600,0
20240105,141700,121796560,10600,10600,10600,10600,0
20240105,141600,121796560,10600,10600,10600,10600,0
20240105,141500,121796560,10600,10600,10600,10600,0
20240105,141400,121796560,10600,10600,10600,10600,0
20240105,141300,121796560,10600,10600,10600,10600,0
20240105,141200,121796560,10600,10600,10600,10600,0
20240105,141100,121796560,10600,10600,10600,10600,38
20240105,141000,121393760,10620,10620,10620,10620,10
20240105,140900,121287560,10600,10610,10630,10600,421
20240105,140800,116824080,10610,10610,10610,10610,0
20240105,140700,116824080,10610,10610,10610,10610,1
20240105,140600,116813470,10610,10610,10610,10610,0
20240105,140500,116813470,10610,10610,10610,10610,21
20240105,140400,116590660,10610,10610,10610,10610,2
20240105,140300,116569440,10610,10610,10610,10610,1
20240105,140200,116558830,10610,10610,10610,10610,0
20240105,140100,116558830,10610,10610,10610,10610,0
20240105,140000,116558830,10610,10610,10610,10610,0
20240105,135900,116558830,10610,10610,10610,10610,18
20240105,135800,116367850,10610,10610,10610,10610,0
20240105,135700,116367850,10610,10610,10610,10610,0
20240105,135600,116367850,10610,10610,10610,10610,0
20240105,135500,116367850,10610,10610,10610,10610,0
20240105,135400,116367850,10610,10610,10610,10610,2
20240105,135300,116346630,10610,10610,10610,10610,0
20240105,135200,116346630,10610,10610,10610,10610,0
20240105,135100,116346630,10610,10610,10610,10610,19
20240105,135000,116145040,10610,10610,10610,10610,0
20240105,134900,116145040,10610,10610,10610,10610,4
20240105,134800,116102600,10610,10610,10610,10610,0
20240105,134700,116102600,10610,10610,10610,10610,2
20240105,134600,116081380,10610,10610,10610,10610,0
20240105,134500,116081380,10610,10610,10610,10610,1
20240105,134400,116070770,10610,10610,10610,10610,0
20240105,134300,116070770,10610,10610,10610,10610,0
20240105,134200,116070770,10610,10600,10610,10600,2
20240105,134100,116049560,10600,10600,10600,10600,21
20240105,134000,115826960,10590,10590,10590,10590,202
20240105,133900,113687780,10580,10570,10580,10570,259
20240105,133800,110948630,10570,10570,10570,10570,0
20240105,133700,110948630,10570,10570,10570,10570,0
20240105,133600,110948630,10570,10570,10570,10570,0
20240105,133500,110948630,10570,10570,10570,10570,126
20240105,133400,109616810,10580,10580,10580,10580,0
20240105,133300,109616810,10580,10580,10580,10580,1
20240105,133200,109606230,10580,10580,10580,10580,103
20240105,133100,108516490,10580,10580,10580,10580,0
20240105,133000,108516490,10580,10580,10580,10580,0
20240105,132900,108516490,10580,10570,10580,10570,4
20240105,132800,108474190,10580,10580,10580,10570,7
20240105,132700,108400160,10580,10580,10580,10580,110
20240105,132600,107236360,10580,10580,10580,10580,1
20240105,132500,107225780,10580,10580,10580,10580,2
20240105,132400,107204620,10560,10580,10580,10560,51
20240105,132300,106665940,10580,10580,10580,10580,0
20240105,132200,106665940,10580,10580,10580,10580,0
20240105,132100,106665940,10580,10580,10580,10570,607
20240105,132000,100249370,10590,10580,10590,10580,184
20240105,131900,98302640,10590,10580,10590,10580,10
20240105,131800,98196820,10580,10590,10590,10580,39
20240105,131700,97783910,10580,10580,10580,10580,0
20240105,131600,97783910,10580,10580,10580,10580,0
20240105,131500,97783910,10580,10580,10580,10580,0
20240105,131400,97783910,10580,10580,10580,10580,0
20240105,131300,97783910,10580,10580,10580,10580,0
20240105,131200,97783910,10580,10580,10580,10580,1
20240105,131100,97773330,10610,10610,10610,10610,2
20240105,131000,97752110,10610,10610,10610,10610,1
20240105,130900,97741500,10570,10570,10570,10570,0
20240105,130800,97741500,10570,10590,10590,10570,500
20240105,130700,92449180,10620,10610,10620,10590,1005
20240105,130600,81792700,10640,10640,10640,10640,0
20240105,130500,81792700,10640,10640,10640,10640,0
20240105,130400,81792700,10640,10640,10640,10640,0
20240105,130300,81792700,10640,10640,10640,10640,0
20240105,130200,81792700,10640,10640,10640,10640,0
20240105,130100,81792700,10640,10640,10640,10640,0
20240105,130000,81792700,10640,10610,10640,10610,519
20240105,125900,76285540,10610,10640,10640,10610,500
20240105,125800,70975570,10660,10660,10660,10660,0
20240105,125700,70975570,10660,10660,10660,10660,0
20240105,125600,70975570,10660,10660,10660,10660,0
20240105,125500,70975570,10660,10660,10660,10660,0
20240105,125400,70975570,10660,10660,10660,10660,0
20240105,125300,70975570,10660,10660,10660,10660,0
20240105,125200,70975570,10660,10660,10660,10660,0
20240105,125100,70975570,10660,10660,10660,10660,0
20240105,125000,70975570,10660,10660,10660,10660,0
20240105,124900,70975570,10660,10660,10660,10660,0
20240105,124800,70975570,10660,10660,10660,10660,0
20240105,124700,70975570,10660,10650,10660,10640,369
20240105,124600,67048760,10660,10660,10660,10660,9
20240105,124500,66952820,10680,10680,10680,10680,0
20240105,124400,66952820,10680,10680,10680,10680,0
20240105,124300,66952820,10680,10680,10680,10680,0
20240105,124200,66952820,10680,10680,10680,10680,3
20240105,124100,66920780,10680,10680,10680,10680,0
20240105,124000,66920780,10680,10680,10680,10680,0
20240105,123900,66920780,10680,10680,10680,10680,0
20240105,123800,66920780,10680,10680,10680,10680,0
20240105,123700,66920780,10680,10680,10680,10680,0
20240105,123600,66920780,10680,10680,10680,10680,1
20240105,123500,66910100,10680,10680,10680,10680,0
20240105,123400,66910100,10680,10680,10680,10680,0
20240105,123300,66910100,10680,10680,10680,10680,0
20240105,123200,66910100,10680,10680,10680,10680,0
20240105,123100,66910100,10680,10680,10680,10680,0
20240105,123000,66910100,10680,10680,10680,10680,2
20240105,122900,66888740,10680,10680,10680,10680,0
20240105,122800,66888740,10680,10680,10680,10680,0
20240105,122700,66888740,10680,10680,10680,10680,0
20240105,122600,66888740,10680,10680,10680,10680,0
20240105,122500,66888740,10680,10680,10680,10680,19
20240105,122400,66685820,10680,10680,10680,10680,1
20240105,122300,66675140,10680,10680,10680,10680,0
20240105,122200,66675140,10680,10680,10680,10680,0
20240105,122100,66675140,10680,10680,10680,10680,2
20240105,122000,66653780,10670,10670,10670,10670,94
20240105,121900,65650800,10670,10670,10670,10670,0
20240105,121800,65650800,10670,10670,10670,10670,0
20240105,121700,65650800,10670,10670,10670,10670,0
20240105,121600,65650800,10670,10670,10670,10670,100
20240105,121500,64583800,10670,10670,10670,10670,0
20240105,121400,64583800,10670,10650,10670,10650,6
20240105,121300,64519840,10660,10660,10660,10660,0
20240105,121200,64519840,10660,10620,10660,10620,102
20240105,121100,63436530,10620,10620,10620,10620,0
20240105,121000,63436530,10620,10620,10620,10620,0
20240105,120900,63436530,10620,10620,10620,10620,0
20240105,120800,63436530,10620,10620,10620,10620,15
20240105,120700,63277230,10620,10620,10620,10620,0
20240105,120600,63277230,10620,10640,10640,10620,39
20240105,120500,62862490,10650,10650,10650,10650,0
20240105,120400,62862490,10650,10650,10650,10650,0
20240105,120300,62862490,10650,10650,10650,10650,0
20240105,120200,62862490,10650,10650,10650,10650,14
20240105,120100,62713390,10650,10650,10650,10650,0
20240105,120000,62713390,10650,10650,10650,10650,0
20240105,115900,62713390,10650,10650,10650,10650,1
20240105,115800,62702740,10650,10650,10650,10650,0
20240105,115700,62702740,10650,10650,10650,10650,0
20240105,115600,62702740,10650,10650,10650,10650,0
20240105,115500,62702740,10650,10640,10650,10640,3
20240105,115400,62670800,10650,10650,10650,10650,0
20240105,115300,62670800,10650,10650,10650,10650,0
20240105,115200,62670800,10650,10650,10650,10650,21
20240105,115100,62447150,10650,10650,10650,10650,0
20240105,115000,62447150,10650,10650,10650,10650,0
20240105,114900,62447150,10650,10650,10650,10650,0
20240105,114800,62447150,10650,10650,10650,10650,0
20240105,114700,62447150,10650,10650,10650,10650,0
20240105,114600,62447150,10650,10650,10650,10640,13
20240105,114500,62308800,10650,10650,10650,10650,1
20240105,114400,62298150,10650,10650,10650,10650,1
20240105,114300,62287500,10650,10650,10650,10650,0
20240105,114200,62287500,10650,10650,10650,10650,0
20240105,114100,62287500,10650,10650,10650,10650,0
20240105,114000,62287500,10650,10650,10650,10650,20
20240105,113900,62074500,10650,10650,10650,10650,0
20240105,113800,62074500,10650,10650,10650,10650,0
20240105,113700,62074500,10650,10650,10650,10650,0
20240105,113600,62074500,10650,10650,10650,10650,7
20240105,113500,61999950,10650,10650,10650,10650,0
20240105,113400,61999950,10650,10650,10650,10650,3
20240105,113300,61968000,10650,10650,10650,10650,0
20240105,113200,61968000,10650,10650,10650,10650,0
20240105,113100,61968000,10650,10650,10650,10650,20
20240105,113000,61755000,10650,10650,10650,10650,0
20240105,112900,61755000,10650,10650,10650,10650,1
20240105,112800,61744350,10650,10650,10650,10650,0
20240105,112700,61744350,10650,10650,10650,10650,0
20240105,112600,61744350,10650,10650,10650,10650,0
20240105,112500,61744350,10650,10650,10650,10650,10
20240105,112400,61637850,10650,10650,10650,10650,0
20240105,112300,61637850,10650,10650,10650,10650,0
20240105,112200,61637850,10650,10650,10650,10650,1
20240105,112100,61627200,10650,10650,10650,10650,0
20240105,112000,61627200,10650,10650,10650,10650,0
20240105,111900,61627200,10650,10650,10650,10650,0
20240105,111800,61627200,10650,10650,10650,10650,1
20240105,111700,61616550,10630,10630,10630,10630,0
20240105,111600,61616550,10630,10630,10630,10630,2
20240105,111500,61595290,10630,10640,10640,10630,581
20240105,111400,55418660,10640,10640,10640,10640,0
20240105,111300,55418660,10640,10640,10640,10640,4
20240105,111200,55376100,10640,10640,10640,10640,0
20240105,111100,55376100,10640,10640,10640,10640,0
20240105,111000,55376100,10640,10640,10640,10640,0
20240105,110900,55376100,10640,10640,10640,10640,0
20240105,110800,55376100,10640,10640,10640,10640,0
20240105,110700,55376100,10640,10640,10640,10640,3
20240105,110600,55344180,10650,10650,10650,10650,0
20240105,110500,55344180,10650,10650,10650,10630,328
20240105,110400,51856050,10670,10670,10670,10670,0
20240105,110300,51856050,10670,10670,10670,10670,0
20240105,110200,51856050,10670,10670,10670,10670,0
20240105,110100,51856050,10670,10670,10670,10670,0
20240105,110000,51856050,10670,10670,10670,10670,0
20240105,105900,51856050,10670,10670,10670,10670,0
20240105,105800,51856050,10670,10670,10670,10670,0
20240105,105700,51856050,10670,10670,10670,10670,0
20240105,105600,51856050,10670,10670,10670,10670,20
20240105,105500,51642650,10670,10670,10670,10670,1
20240105,105400,51631980,10630,10630,10630,10630,0
20240105,105300,51631980,10630,10630,10630,10630,0
20240105,105200,51631980,10630,10630,10630,10630,1
20240105,105100,51621350,10670,10670,10670,10670,0
20240105,105000,51621350,10670,10670,10670,10670,0
20240105,104900,51621350,10670,10670,10670,10670,195
20240105,104800,49540700,10670,10670,10670,10670,0
20240105,104700,49540700,10670,10660,10670,10660,23
20240105,104600,49295300,10660,10630,10660,10630,3
20240105,104500,49263380,10630,10630,10670,10630,104
20240105,104400,48155840,10660,10660,10660,10660,0
20240105,104300,48155840,10660,10660,10660,10660,0
20240105,104200,48155840,10660,10660,10660,10660,0
20240105,104100,48155840,10660,10660,10660,10660,0
20240105,104000,48155840,10660,10660,10660,10660,10
20240105,103900,48049240,10650,10650,10650,10650,0
20240105,103800,48049240,10650,10650,10650,10650,0
20240105,103700,48049240,10650,10650,10650,10650,0
20240105,103600,48049240,10650,10650,10650,10650,0
20240105,103500,48049240,10650,10650,10650,10650,0
20240105,103400,48049240,10650,10650,10650,10650,0
20240105,103300,48049240,10650,10650,10650,10650,0
20240105,103200,48049240,10650,10650,10650,10650,46
20240105,103100,47559340,10670,10670,10670,10670,0
20240105,103000,47559340,10670,10670,10670,10670,0
20240105,102900,47559340,10670,10670,10670,10670,19
20240105,102800,47356610,10640,10640,10640,10640,0
20240105,102700,47356610,10640,10640,10640,10640,10
20240105,102600,47250210,10640,10640,10640,10640,1
20240105,102500,47239570,10650,10650,10650,10650,0
20240105,102400,47239570,10650,10650,10650,10650,0
20240105,102300,47239570,10650,10650,10650,10650,0
20240105,102200,47239570,10650,10650,10650,10650,1
20240105,102100,47228920,10630,10630,10630,10630,4
20240105,102000,47186400,10630,10630,10630,10630,0
20240105,101900,47186400,10630,10630,10630,10630,110
20240105,101800,46017100,10630,10630,10630,10630,100
20240105,101700,44954100,10630,10630,10630,10630,0
20240105,101600,44954100,10630,10630,10630,10630,2
20240105,101500,44932840,10620,10620,10620,10620,0
20240105,101400,44932840,10620,10620,10620,10620,4
20240105,101300,44890360,10630,10660,10660,10630,1176
20240105,101200,32389020,10660,10660,10660,10660,301
20240105,101100,29180360,10690,10690,10690,10690,6
20240105,101000,29116220,10690,10690,10690,10690,0
20240105,100900,29116220,10690,10690,10690,10690,0
20240105,100800,29116220,10690,10690,10690,10690,0
20240105,100700,29116220,10690,10690,10690,10690,6
20240105,100600,29052080,10690,10690,10690,10690,0
20240105,100500,29052080,10690,10690,10690,10690,3
20240105,100400,29020010,10690,10690,10690,10690,1
20240105,100300,29009320,10690,10670,10690,10670,2
20240105,100200,28987960,10660,10660,10660,10660,1
20240105,100100,28977300,10630,10640,10640,10630,2
20240105,100000,28956030,10680,10680,10680,10680,1
20240105,095900,28945350,10680,10650,10680,10650,23
20240105,095800,28700370,10670,10670,10670,10670,0
20240105,095700,28700370,10670,10670,10670,10670,0
20240105,095600,28700370,10670,10670,10670,10670,0
20240105,095500,28700370,10670,10670,10670,10670,0
20240105,095400,28700370,10670,10670,10670,10670,0
20240105,095300,28700370,10670,10670,10670,10670,0
20240105,095200,28700370,10670,10670,10670,10670,0
20240105,095100,28700370,10670,10670,10670,10670,0
20240105,095000,28700370,10670,10670,10670,10670,0
20240105,094900,28700370,10670,10670,10670,10670,0
20240105,094800,28700370,10670,10670,10670,10670,1
20240105,094700,28689700,10640,10690,10690,10640,491
20240105,094600,23465290,10650,10650,10650,10650,0
20240105,094500,23465290,10650,10670,10670,10650,6
20240105,094400,23401350,10690,10690,10690,10690,0
20240105,094300,23401350,10690,10690,10690,10690,0
20240105,094200,23401350,10690,10690,10690,10690,0
20240105,094100,23401350,10690,10690,10690,10690,17
20240105,094000,23219620,10690,10690,10690,10690,0
20240105,093900,23219620,10690,10690,10690,10690,2
20240105,093800,23198240,10690,10690,10690,10690,0
20240105,093700,23198240,10690,10690,10690,10690,0
20240105,093600,23198240,10690,10680,10690,10670,4
20240105,093500,23155510,10670,10670,10670,10670,1
20240105,093400,23144840,10670,10670,10670,10670,13
20240105,093300,23006130,10660,10660,10660,10660,6
20240105,093200,22942170,10650,10650,10650,10650,1
20240105,093100,22931520,10660,10670,10670,10660,4
20240105,093000,22888870,10660,10660,10660,10660,2
20240105,092900,22867550,10670,10670,10670,10670,2
20240105,092800,22846210,10670,10670,10670,10670,4
20240105,092700,22803530,10670,10670,10670,10670,2
20240105,092600,22782190,10660,10660,10660,10660,10
20240105,092500,22675590,10670,10670,10670,10670,11
20240105,092400,22558220,10700,10700,10700,10700,0
20240105,092300,22558220,10700,10700,10700,10700,6
20240105,092200,22494020,10730,10730,10730,10730,33
20240105,092100,22139930,10740,10740,10740,10740,0
20240105,092000,22139930,10740,10740,10740,10740,0
20240105,091900,22139930,10740,10740,10750,10740,301
20240105,091800,18904540,10770,10770,10770,10770,0
20240105,091700,18904540,10770,10770,10770,10770,5
20240105,091600,18850690,10790,10780,10790,10780,2
20240105,091500,18829120,10790,10730,10810,10690,416
20240105,091400,14347110,10740,10760,10780,10740,224
20240105,091300,11937580,10770,10700,10770,10680,236
20240105,091200,9405660,10690,10680,10690,10670,145
20240105,091100,7855810,10680,10680,10680,10680,2
20240105,091000,7834450,10690,10690,10690,10690,1
20240105,090900,7823760,10650,10670,10670,10650,29
20240105,090800,7514630,10680,10660,10700,10660,61
20240105,090700,6863250,10720,10600,10720,10600,202
20240105,090600,4709630,10630,10630,10630,10630,0
20240105,090500,4709630,10630,10630,10630,10630,0
20240105,090400,4709630,10630,10630,10630,10630,0
20240105,090300,4709630,10630,10590,10630,10590,31
20240105,090200,4381300,10590,10590,10590,10590,1
20240105,090100,4370710,10630,10610,10630,10610,378
20240105,090000,360110,10640,10590,10640,10590,34