KissMeData/084010/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195700,142399210,12760,12760,12760,12760,90
20240108,195600,142399210,12760,12760,12760,12760,0
20240108,195500,142399210,12760,12760,12760,12760,0
20240108,195400,142399210,12760,12760,12760,12760,0
20240108,195300,142399210,12760,12760,12760,12760,0
20240108,195200,142399210,12760,12760,12760,12760,0
20240108,195100,142399210,12760,12760,12760,12760,0
20240108,195000,142399210,12760,12760,12760,12760,0
20240108,194900,142399210,12760,12760,12760,12760,0
20240108,194800,142399210,12760,12760,12760,12760,0
20240108,194700,142399210,12760,12760,12760,12760,0
20240108,194600,142399210,12760,12760,12760,12760,0
20240108,194500,142399210,12760,12760,12760,12760,0
20240108,194400,142399210,12760,12760,12760,12760,0
20240108,194300,142399210,12760,12760,12760,12760,0
20240108,194200,142399210,12760,12760,12760,12760,0
20240108,194100,142399210,12760,12760,12760,12760,0
20240108,194000,142399210,12760,12760,12760,12760,0
20240108,193900,142399210,12760,12760,12760,12760,0
20240108,193800,142399210,12760,12760,12760,12760,0
20240108,193700,142399210,12760,12760,12760,12760,0
20240108,193600,142399210,12760,12760,12760,12760,0
20240108,193500,142399210,12760,12760,12760,12760,0
20240108,193400,142399210,12760,12760,12760,12760,0
20240108,193300,142399210,12760,12760,12760,12760,0
20240108,193200,142399210,12760,12760,12760,12760,0
20240108,193100,142399210,12760,12760,12760,12760,0
20240108,193000,142399210,12760,12760,12760,12760,0
20240108,192900,142399210,12760,12760,12760,12760,0
20240108,192800,142399210,12760,12760,12760,12760,0
20240108,192700,142399210,12760,12760,12760,12760,90
20240108,192600,142399210,12760,12760,12760,12760,0
20240108,192500,142399210,12760,12760,12760,12760,0
20240108,192400,142399210,12760,12760,12760,12760,0
20240108,192300,142399210,12760,12760,12760,12760,0
20240108,192200,142399210,12760,12760,12760,12760,0
20240108,192100,142399210,12760,12760,12760,12760,0
20240108,192000,142399210,12760,12760,12760,12760,0
20240108,191900,142399210,12760,12760,12760,12760,0
20240108,191800,142399210,12760,12760,12760,12760,0
20240108,191700,142399210,12760,12760,12760,12760,0
20240108,191600,142399210,12760,12760,12760,12760,0
20240108,191500,142399210,12760,12760,12760,12760,0
20240108,191400,142399210,12760,12760,12760,12760,0
20240108,191300,142399210,12760,12760,12760,12760,0
20240108,191200,142399210,12760,12760,12760,12760,0
20240108,191100,142399210,12760,12760,12760,12760,0
20240108,191000,142399210,12760,12760,12760,12760,0
20240108,190900,142399210,12760,12760,12760,12760,0
20240108,190800,142399210,12760,12760,12760,12760,0
20240108,190700,142399210,12760,12760,12760,12760,0
20240108,190600,142399210,12760,12760,12760,12760,0
20240108,190500,142399210,12760,12760,12760,12760,0
20240108,190400,142399210,12760,12760,12760,12760,0
20240108,190300,142399210,12760,12760,12760,12760,0
20240108,190200,142399210,12760,12760,12760,12760,0
20240108,190100,142399210,12760,12760,12760,12760,0
20240108,190000,142399210,12760,12760,12760,12760,0
20240108,185900,142399210,12760,12760,12760,12760,0
20240108,185800,142399210,12760,12760,12760,12760,0
20240108,185700,142399210,12760,12760,12760,12760,90
20240108,185600,142399210,12760,12760,12760,12760,0
20240108,185500,142399210,12760,12760,12760,12760,0
20240108,185400,142399210,12760,12760,12760,12760,0
20240108,185300,142399210,12760,12760,12760,12760,0
20240108,185200,142399210,12760,12760,12760,12760,0
20240108,185100,142399210,12760,12760,12760,12760,0
20240108,185000,142399210,12760,12760,12760,12760,0
20240108,184900,142399210,12760,12760,12760,12760,0
20240108,184800,142399210,12760,12760,12760,12760,0
20240108,184700,142399210,12760,12760,12760,12760,0
20240108,184600,142399210,12760,12760,12760,12760,0
20240108,184500,142399210,12760,12760,12760,12760,0
20240108,184400,142399210,12760,12760,12760,12760,0
20240108,184300,142399210,12760,12760,12760,12760,0
20240108,184200,142399210,12760,12760,12760,12760,0
20240108,184100,142399210,12760,12760,12760,12760,0
20240108,184000,142399210,12760,12760,12760,12760,0
20240108,183900,142399210,12760,12760,12760,12760,0
20240108,183800,142399210,12760,12760,12760,12760,0
20240108,183700,142399210,12760,12760,12760,12760,0
20240108,183600,142399210,12760,12760,12760,12760,0
20240108,183500,142399210,12760,12760,12760,12760,0
20240108,183400,142399210,12760,12760,12760,12760,0
20240108,183300,142399210,12760,12760,12760,12760,0
20240108,183200,142399210,12760,12760,12760,12760,0
20240108,183100,142399210,12760,12760,12760,12760,0
20240108,183000,142399210,12760,12760,12760,12760,0
20240108,182900,142399210,12760,12760,12760,12760,0
20240108,182800,142399210,12760,12760,12760,12760,0
20240108,182700,142399210,12760,12760,12760,12760,90
20240108,182600,142399210,12760,12760,12760,12760,0
20240108,182500,142399210,12760,12760,12760,12760,0
20240108,182400,142399210,12760,12760,12760,12760,0
20240108,182300,142399210,12760,12760,12760,12760,0
20240108,182200,142399210,12760,12760,12760,12760,0
20240108,182100,142399210,12760,12760,12760,12760,0
20240108,182000,142399210,12760,12760,12760,12760,0
20240108,181900,142399210,12760,12760,12760,12760,0
20240108,181800,142399210,12760,12760,12760,12760,0
20240108,181700,142399210,12760,12760,12760,12760,0
20240108,181600,142399210,12760,12760,12760,12760,0
20240108,181500,142399210,12760,12760,12760,12760,0
20240108,181400,142399210,12760,12760,12760,12760,0
20240108,181300,142399210,12760,12760,12760,12760,0
20240108,181200,142399210,12760,12760,12760,12760,0
20240108,181100,142399210,12760,12760,12760,12760,0
20240108,181000,142399210,12760,12760,12760,12760,0
20240108,180900,142399210,12760,12760,12760,12760,0
20240108,180800,142399210,12760,12760,12760,12760,0
20240108,180700,142399210,12760,12760,12760,12760,0
20240108,180600,142399210,12760,12760,12760,12760,0
20240108,180500,142399210,12760,12760,12760,12760,0
20240108,180400,142399210,12760,12760,12760,12760,0
20240108,180300,142399210,12760,12760,12760,12760,0
20240108,180200,142399210,12760,12760,12760,12760,0
20240108,180100,142399210,12760,12760,12760,12760,0
20240108,180000,142399210,12760,12760,12760,12760,0
20240108,175900,142399210,12760,12760,12760,12760,0
20240108,175800,142399210,12760,12760,12760,12760,0
20240108,175700,142399210,12760,12760,12760,12760,90
20240108,175600,142399210,12760,12760,12760,12760,0
20240108,175500,142399210,12760,12760,12760,12760,0
20240108,175400,142399210,12760,12760,12760,12760,0
20240108,175300,142399210,12760,12760,12760,12760,0
20240108,175200,142399210,12760,12760,12760,12760,0
20240108,175100,142399210,12760,12760,12760,12760,0
20240108,175000,142399210,12760,12760,12760,12760,0
20240108,174900,142399210,12760,12760,12760,12760,0
20240108,174800,142399210,12760,12760,12760,12760,0
20240108,174700,142399210,12760,12760,12760,12760,0
20240108,174600,142399210,12760,12760,12760,12760,0
20240108,174500,142399210,12760,12760,12760,12760,0
20240108,174400,142399210,12760,12760,12760,12760,0
20240108,174300,142399210,12760,12760,12760,12760,0
20240108,174200,142399210,12760,12760,12760,12760,0
20240108,174100,142399210,12760,12760,12760,12760,0
20240108,174000,142399210,12760,12760,12760,12760,0
20240108,173900,142399210,12760,12760,12760,12760,0
20240108,173800,142399210,12760,12760,12760,12760,0
20240108,173700,142399210,12760,12760,12760,12760,0
20240108,173600,142399210,12760,12760,12760,12760,0
20240108,173500,142399210,12760,12760,12760,12760,0
20240108,173400,142399210,12760,12760,12760,12760,0
20240108,173300,142399210,12760,12760,12760,12760,0
20240108,173200,142399210,12760,12760,12760,12760,0
20240108,173100,142399210,12760,12760,12760,12760,0
20240108,173000,142399210,12760,12760,12760,12760,0
20240108,172900,142399210,12760,12760,12760,12760,0
20240108,172800,142399210,12760,12760,12760,12760,0
20240108,172700,142399210,12760,12760,12760,12760,90
20240108,172600,142399210,12760,12760,12760,12760,0
20240108,172500,142399210,12760,12760,12760,12760,0
20240108,172400,142399210,12760,12760,12760,12760,0
20240108,172300,142399210,12760,12760,12760,12760,0
20240108,172200,142399210,12760,12760,12760,12760,0
20240108,172100,142399210,12760,12760,12760,12760,0
20240108,172000,142399210,12760,12760,12760,12760,0
20240108,171900,142399210,12760,12760,12760,12760,0
20240108,171800,142399210,12760,12760,12760,12760,0
20240108,171700,142399210,12760,12760,12760,12760,0
20240108,171600,142399210,12760,12760,12760,12760,0
20240108,171500,142399210,12760,12760,12760,12760,0
20240108,171400,142399210,12760,12760,12760,12760,0
20240108,171300,142399210,12760,12760,12760,12760,0
20240108,171200,142399210,12760,12760,12760,12760,0
20240108,171100,142399210,12760,12760,12760,12760,0
20240108,171000,142399210,12760,12760,12760,12760,0
20240108,170900,142399210,12760,12760,12760,12760,0
20240108,170800,142399210,12760,12760,12760,12760,0
20240108,170700,142399210,12760,12760,12760,12760,0
20240108,170600,142399210,12760,12760,12760,12760,0
20240108,170500,142399210,12760,12760,12760,12760,0
20240108,170400,142399210,12760,12760,12760,12760,0
20240108,170300,142399210,12760,12760,12760,12760,0
20240108,170200,142399210,12760,12760,12760,12760,0
20240108,170100,142399210,12760,12760,12760,12760,0
20240108,170000,142399210,12760,12760,12760,12760,0
20240108,165900,142399210,12760,12760,12760,12760,0
20240108,165800,142399210,12760,12760,12760,12760,0
20240108,165700,142399210,12760,12760,12760,12760,90
20240108,165600,142399210,12760,12760,12760,12760,0
20240108,165500,142399210,12760,12760,12760,12760,0
20240108,165400,142399210,12760,12760,12760,12760,0
20240108,165300,142399210,12760,12760,12760,12760,0
20240108,165200,142399210,12760,12760,12760,12760,0
20240108,165100,142399210,12760,12760,12760,12760,0
20240108,165000,142399210,12760,12760,12760,12760,0
20240108,164900,142399210,12760,12760,12760,12760,0
20240108,164800,142399210,12760,12760,12760,12760,0
20240108,164700,142399210,12760,12760,12760,12760,0
20240108,164600,142399210,12760,12760,12760,12760,0
20240108,164500,142399210,12760,12760,12760,12760,0
20240108,164400,142399210,12760,12760,12760,12760,0
20240108,164300,142399210,12760,12760,12760,12760,0
20240108,164200,142399210,12760,12760,12760,12760,0
20240108,164100,142399210,12760,12760,12760,12760,0
20240108,164000,142399210,12760,12760,12760,12760,0
20240108,163900,142399210,12760,12760,12760,12760,0
20240108,163800,142399210,12760,12760,12760,12760,0
20240108,163700,142399210,12760,12760,12760,12760,0
20240108,163600,142399210,12760,12760,12760,12760,0
20240108,163500,142399210,12760,12760,12760,12760,0
20240108,163400,142399210,12760,12760,12760,12760,0
20240108,163300,142399210,12760,12760,12760,12760,0
20240108,163200,142399210,12760,12760,12760,12760,0
20240108,163100,142399210,12760,12760,12760,12760,0
20240108,163000,142399210,12760,12760,12760,12760,0
20240108,162900,142399210,12760,12760,12760,12760,0
20240108,162800,142399210,12760,12760,12760,12760,0
20240108,162700,142399210,12760,12760,12760,12760,90
20240108,162600,142399210,12760,12760,12760,12760,0
20240108,162500,142399210,12760,12760,12760,12760,0
20240108,162400,142399210,12760,12760,12760,12760,0
20240108,162300,142399210,12760,12760,12760,12760,0
20240108,162200,142399210,12760,12760,12760,12760,0
20240108,162100,142399210,12760,12760,12760,12760,0
20240108,162000,142399210,12760,12760,12760,12760,0
20240108,161900,142399210,12760,12760,12760,12760,0
20240108,161800,142399210,12760,12760,12760,12760,0
20240108,161700,142399210,12760,12760,12760,12760,0
20240108,161600,142399210,12760,12760,12760,12760,0
20240108,161500,142399210,12760,12760,12760,12760,0
20240108,161400,142399210,12760,12760,12760,12760,0
20240108,161300,142399210,12760,12760,12760,12760,0
20240108,161200,142399210,12760,12760,12760,12760,0
20240108,161100,142399210,12760,12760,12760,12760,0
20240108,161000,142399210,12760,12760,12760,12760,0
20240108,160900,142399210,12760,12760,12760,12760,0
20240108,160800,142399210,12760,12760,12760,12760,0
20240108,160700,142399210,12760,12760,12760,12760,0
20240108,160600,142399210,12760,12760,12760,12760,0
20240108,160500,142399210,12760,12760,12760,12760,0
20240108,160400,142399210,12760,12760,12760,12760,0
20240108,160300,142399210,12760,12760,12760,12760,0
20240108,160200,142399210,12760,12760,12760,12760,0
20240108,160100,142399210,12760,12760,12760,12760,0
20240108,160000,142399210,12760,12760,12760,12760,0
20240108,155900,142399210,12760,12760,12760,12760,0
20240108,155800,142399210,12760,12760,12760,12760,0
20240108,155700,142399210,12760,12760,12760,12760,90
20240108,155600,142399210,12760,12760,12760,12760,0
20240108,155500,142399210,12760,12760,12760,12760,0
20240108,155400,142399210,12760,12760,12760,12760,0
20240108,155300,142399210,12760,12760,12760,12760,0
20240108,155200,142399210,12760,12760,12760,12760,0
20240108,155100,142399210,12760,12760,12760,12760,0
20240108,155000,142399210,12760,12760,12760,12760,0
20240108,154900,142399210,12760,12760,12760,12760,0
20240108,154800,142399210,12760,12760,12760,12760,0
20240108,154700,142399210,12760,12760,12760,12760,0
20240108,154600,142399210,12760,12760,12760,12760,0
20240108,154500,142399210,12760,12760,12760,12760,0
20240108,154400,142399210,12760,12760,12760,12760,0
20240108,154300,142399210,12760,12760,12760,12760,0
20240108,154200,142399210,12760,12760,12760,12760,0
20240108,154100,142399210,12760,12760,12760,12760,0
20240108,154000,142399210,12760,12760,12760,12760,0
20240108,153900,142399210,12760,12760,12760,12760,0
20240108,153800,142399210,12760,12760,12760,12760,0
20240108,153700,142399210,12760,12760,12760,12760,0
20240108,153600,142399210,12760,12760,12760,12760,0
20240108,153500,142399210,12760,12760,12760,12760,0
20240108,153400,142399210,12760,12760,12760,12760,0
20240108,153300,142399210,12760,12760,12760,12760,0
20240108,153200,142399210,12760,12760,12760,12760,0
20240108,153100,142399210,12760,12760,12760,12760,0
20240108,153000,142399210,12760,12760,12760,12760,90
20240108,152900,141250810,12800,12800,12800,12800,0
20240108,152800,141250810,12800,12800,12800,12800,0
20240108,152700,141250810,12800,12800,12800,12800,0
20240108,152600,141250810,12800,12800,12800,12800,0
20240108,152500,141250810,12800,12800,12800,12800,0
20240108,152400,141250810,12800,12800,12800,12800,0
20240108,152300,141250810,12800,12800,12800,12800,0
20240108,152200,141250810,12800,12800,12800,12800,0
20240108,152100,141250810,12800,12800,12800,12800,0
20240108,152000,141250810,12800,12800,12800,12800,0
20240108,151900,141250810,12800,12800,12800,12800,1
20240108,151800,141238010,12780,12780,12780,12780,1
20240108,151700,141225230,12800,12800,12800,12800,0
20240108,151600,141225230,12800,12800,12800,12800,5
20240108,151500,141161230,12800,12800,12800,12800,0
20240108,151400,141161230,12800,12800,12800,12800,53
20240108,151300,140482830,12800,12800,12800,12800,40
20240108,151200,139970830,12800,12800,12800,12800,16
20240108,151100,139766030,12800,12780,12800,12780,10
20240108,151000,139638150,12770,12770,12770,12770,0
20240108,150900,139638150,12770,12770,12770,12770,1
20240108,150800,139625380,12780,12780,12780,12780,0
20240108,150700,139625380,12780,12780,12780,12780,0
20240108,150600,139625380,12780,12780,12780,12780,0
20240108,150500,139625380,12780,12780,12780,12780,94
20240108,150400,138424060,12780,12780,12780,12780,0
20240108,150300,138424060,12780,12780,12780,12780,0
20240108,150200,138424060,12780,12780,12780,12780,0
20240108,150100,138424060,12780,12780,12780,12780,0
20240108,150000,138424060,12780,12780,12780,12780,0
20240108,145900,138424060,12780,12780,12780,12780,0
20240108,145800,138424060,12780,12780,12780,12780,1
20240108,145700,138411280,12800,12800,12800,12800,0
20240108,145600,138411280,12800,12800,12800,12800,50
20240108,145500,137771280,12780,12780,12780,12780,0
20240108,145400,137771280,12780,12780,12780,12780,0
20240108,145300,137771280,12780,12780,12780,12780,0
20240108,145200,137771280,12780,12780,12780,12780,0
20240108,145100,137771280,12780,12780,12780,12780,0
20240108,145000,137771280,12780,12780,12780,12780,0
20240108,144900,137771280,12780,12780,12780,12780,0
20240108,144800,137771280,12780,12780,12780,12780,0
20240108,144700,137771280,12780,12780,12780,12780,0
20240108,144600,137771280,12780,12780,12780,12780,308
20240108,144500,133835040,12780,12780,12780,12780,0
20240108,144400,133835040,12780,12780,12780,12780,0
20240108,144300,133835040,12780,12800,12800,12780,62
20240108,144200,133041490,12810,12840,12850,12810,556
20240108,144100,125913730,12850,12830,12850,12830,300
20240108,144000,122059050,12800,12800,12800,12800,0
20240108,143900,122059050,12800,12800,12800,12800,0
20240108,143800,122059050,12800,12800,12800,12800,1
20240108,143700,122046250,12830,12830,12830,12830,0
20240108,143600,122046250,12830,12830,12830,12830,88
20240108,143500,120917210,12830,12830,12830,12830,0
20240108,143400,120917210,12830,12830,12830,12830,0
20240108,143300,120917210,12830,12830,12830,12830,0
20240108,143200,120917210,12830,12830,12830,12830,0
20240108,143100,120917210,12830,12830,12830,12830,130
20240108,143000,119249310,12830,12820,12830,12820,84
20240108,142900,118171910,12810,12810,12810,12810,0
20240108,142800,118171910,12810,12810,12810,12810,0
20240108,142700,118171910,12810,12810,12810,12810,155
20240108,142600,116186360,12810,12810,12810,12810,0
20240108,142500,116186360,12810,12810,12810,12810,45
20240108,142400,115609910,12800,12800,12800,12800,0
20240108,142300,115609910,12800,12750,12800,12750,249
20240108,142200,112427800,12750,12750,12750,12750,0
20240108,142100,112427800,12750,12750,12750,12750,5
20240108,142000,112364050,12750,12750,12750,12750,10
20240108,141900,112236550,12750,12750,12750,12750,0
20240108,141800,112236550,12750,12750,12750,12750,0
20240108,141700,112236550,12750,12750,12750,12750,0
20240108,141600,112236550,12750,12750,12750,12750,0
20240108,141500,112236550,12750,12750,12750,12750,0
20240108,141400,112236550,12750,12750,12750,12750,1
20240108,141300,112223800,12750,12750,12750,12750,0
20240108,141200,112223800,12750,12750,12750,12750,0
20240108,141100,112223800,12750,12750,12750,12750,0
20240108,141000,112223800,12750,12750,12750,12750,0
20240108,140900,112223800,12750,12750,12750,12750,0
20240108,140800,112223800,12750,12750,12750,12750,57
20240108,140700,111497050,12750,12750,12750,12750,61
20240108,140600,110719300,12740,12740,12740,12740,1
20240108,140500,110706560,12750,12750,12750,12750,18
20240108,140400,110477060,12750,12750,12750,12750,0
20240108,140300,110477060,12750,12750,12750,12750,0
20240108,140200,110477060,12750,12750,12750,12750,0
20240108,140100,110477060,12750,12750,12750,12750,0
20240108,140000,110477060,12750,12750,12750,12750,4
20240108,135900,110426060,12750,12750,12750,12750,0
20240108,135800,110426060,12750,12750,12750,12750,31
20240108,135700,110030810,12750,12750,12750,12750,100
20240108,135600,108755810,12740,12740,12740,12740,29
20240108,135500,108386350,12740,12740,12740,12740,0
20240108,135400,108386350,12740,12740,12740,12740,1
20240108,135300,108373610,12730,12730,12730,12730,69
20240108,135200,107495240,12740,12740,12740,12740,0
20240108,135100,107495240,12740,12740,12740,12740,0
20240108,135000,107495240,12740,12740,12740,12740,0
20240108,134900,107495240,12740,12740,12740,12740,2
20240108,134800,107469760,12740,12740,12740,12740,0
20240108,134700,107469760,12740,12740,12740,12740,0
20240108,134600,107469760,12740,12740,12740,12740,0
20240108,134500,107469760,12740,12740,12740,12740,0
20240108,134400,107469760,12740,12740,12740,12740,200
20240108,134300,104921760,12740,12740,12740,12740,38
20240108,134200,104437640,12740,12740,12740,12740,0
20240108,134100,104437640,12740,12740,12740,12740,0
20240108,134000,104437640,12740,12740,12740,12740,0
20240108,133900,104437640,12740,12740,12740,12740,0
20240108,133800,104437640,12740,12740,12740,12740,0
20240108,133700,104437640,12740,12740,12740,12740,0
20240108,133600,104437640,12740,12740,12740,12740,0
20240108,133500,104437640,12740,12740,12740,12740,0
20240108,133400,104437640,12740,12740,12740,12740,0
20240108,133300,104437640,12740,12740,12740,12740,0
20240108,133200,104437640,12740,12740,12740,12740,0
20240108,133100,104437640,12740,12740,12740,12740,0
20240108,133000,104437640,12740,12740,12740,12740,2
20240108,132900,104412160,12720,12720,12720,12720,0
20240108,132800,104412160,12720,12720,12720,12720,0
20240108,132700,104412160,12720,12720,12720,12720,0
20240108,132600,104412160,12720,12720,12720,12720,0
20240108,132500,104412160,12720,12720,12720,12720,0
20240108,132400,104412160,12720,12720,12720,12720,0
20240108,132300,104412160,12720,12720,12720,12720,0
20240108,132200,104412160,12720,12730,12730,12720,8
20240108,132100,104310390,12730,12730,12730,12730,0
20240108,132000,104310390,12730,12730,12730,12730,0
20240108,131900,104310390,12730,12730,12730,12730,0
20240108,131800,104310390,12730,12730,12730,12730,105
20240108,131700,102973740,12730,12730,12730,12730,0
20240108,131600,102973740,12730,12730,12730,12730,0
20240108,131500,102973740,12730,12730,12730,12730,0
20240108,131400,102973740,12730,12730,12730,12730,0
20240108,131300,102973740,12730,12730,12730,12730,31
20240108,131200,102579110,12740,12740,12740,12740,0
20240108,131100,102579110,12740,12740,12740,12740,0
20240108,131000,102579110,12740,12740,12740,12740,1
20240108,130900,102566370,12740,12740,12740,12740,0
20240108,130800,102566370,12740,12740,12740,12740,200
20240108,130700,100018370,12740,12740,12740,12740,0
20240108,130600,100018370,12740,12740,12740,12740,0
20240108,130500,100018370,12740,12740,12740,12740,0
20240108,130400,100018370,12740,12740,12740,12740,0
20240108,130300,100018370,12740,12740,12740,12740,0
20240108,130200,100018370,12740,12740,12740,12740,0
20240108,130100,100018370,12740,12740,12740,12740,3
20240108,130000,99980150,12720,12740,12740,12720,10
20240108,125900,99852910,12740,12740,12740,12740,0
20240108,125800,99852910,12740,12740,12740,12740,1
20240108,125700,99840170,12740,12740,12740,12740,3
20240108,125600,99801950,12720,12740,12740,12720,8
20240108,125500,99700150,12740,12740,12740,12740,2
20240108,125400,99674670,12740,12740,12740,12740,1
20240108,125300,99661930,12740,12720,12740,12720,6
20240108,125200,99585590,12740,12740,12740,12740,32
20240108,125100,99177910,12740,12740,12740,12740,4
20240108,125000,99126950,12730,12740,12740,12730,252
20240108,124900,95918970,12730,12740,12740,12730,39
20240108,124800,95422210,12760,12760,12760,12760,2
20240108,124700,95396690,12760,12740,12760,12740,102
20240108,124600,94097170,12740,12740,12760,12740,7
20240108,124500,94007950,12760,12760,12760,12760,1
20240108,124400,93995190,12760,12760,12760,12760,0
20240108,124300,93995190,12760,12740,12760,12740,7
20240108,124200,93905970,12740,12760,12760,12740,3
20240108,124100,93867710,12760,12760,12760,12760,2
20240108,124000,93842190,12760,12760,12760,12760,2
20240108,123900,93816670,12740,12740,12740,12740,5
20240108,123800,93752970,12760,12740,12760,12740,102
20240108,123700,92453450,12760,12740,12760,12740,12
20240108,123600,92300530,12740,12740,12760,12740,194
20240108,123500,89828930,12740,12760,12760,12740,12
20240108,123400,89675830,12760,12760,12760,12760,2
20240108,123300,89650310,12750,12750,12750,12750,285
20240108,123200,86016560,12750,12750,12760,12750,6
20240108,123100,85940040,12760,12760,12760,12760,2
20240108,123000,85914520,12760,12760,12760,12760,2
20240108,122900,85889000,12750,12750,12760,12750,8
20240108,122800,85786980,12760,12760,12760,12760,0
20240108,122700,85786980,12760,12760,12760,12760,2
20240108,122600,85761460,12760,12750,12760,12750,11
20240108,122500,85621140,12750,12760,12760,12750,3
20240108,122400,85582870,12760,12760,12760,12760,2
20240108,122300,85557350,12750,12750,12750,12750,130
20240108,122200,83899850,12750,12750,12760,12750,9
20240108,122100,83785080,12760,12760,12760,12760,2
20240108,122000,83759560,12760,12760,12760,12760,2
20240108,121900,83734040,12750,12760,12760,12750,8
20240108,121800,83632020,12750,12750,12750,12750,1
20240108,121700,83619270,12760,12760,12760,12760,2
20240108,121600,83593750,12760,12750,12760,12750,2
20240108,121500,83568240,12750,12750,12760,12750,6
20240108,121400,83491720,12760,12760,12760,12760,2
20240108,121300,83466200,12760,12760,12760,12760,2
20240108,121200,83440680,12750,12750,12750,12750,5
20240108,121100,83376930,12750,12760,12760,12750,3
20240108,121000,83338660,12760,12760,12760,12760,2
20240108,120900,83313140,12750,12750,12760,12750,64
20240108,120800,82497120,12750,12760,12760,12750,3
20240108,120700,82458860,12750,12760,12760,12750,368
20240108,120600,77766740,12770,12760,12770,12760,325
20240108,120500,73619720,12770,12810,12810,12770,663
20240108,120400,65153130,12770,12810,12810,12770,3
20240108,120300,65114740,12810,12810,12810,12810,2
20240108,120200,65089120,12770,12770,12770,12770,4
20240108,120100,65038040,12770,12770,12810,12770,7
20240108,120000,64948570,12810,12810,12810,12810,2
20240108,115900,64922950,12810,12770,12810,12770,4
20240108,115800,64871790,12770,12780,12810,12770,6
20240108,115700,64795110,12810,12810,12810,12810,0
20240108,115600,64795110,12810,12810,12810,12810,2
20240108,115500,64769490,12780,12770,12810,12770,7
20240108,115400,64680010,12770,12810,12810,12770,3
20240108,115300,64641620,12810,12810,12810,12810,8
20240108,115200,64539140,12810,12810,12810,12810,5
20240108,115100,64475090,12830,12810,12830,12810,3
20240108,115000,64436620,12830,12830,12830,12830,2
20240108,114900,64410960,12830,12810,12830,12810,3
20240108,114800,64372490,12810,12830,12830,12810,4
20240108,114700,64321230,12810,12830,12830,12810,3
20240108,114600,64282760,12810,12810,12810,12810,0
20240108,114500,64282760,12810,12820,12820,12810,5
20240108,114400,64218670,12820,12820,12830,12820,4
20240108,114300,64167370,12830,12830,12830,12830,3
20240108,114200,64128880,12820,12820,12820,12820,2
20240108,114100,64103240,12780,12780,12780,12780,3
20240108,114000,64064900,12780,12790,12790,12780,3
20240108,113900,64026540,12790,12780,12790,12780,3
20240108,113800,63988190,12780,12820,12820,12780,5
20240108,113700,63924210,12800,12800,12800,12800,2
20240108,113600,63898610,12800,12800,12800,12800,0
20240108,113500,63898610,12800,12800,12800,12770,5
20240108,113400,63834670,12820,12820,12820,12820,2
20240108,113300,63809030,12800,12800,12800,12800,2
20240108,113200,63783430,12780,12800,12800,12780,3
20240108,113100,63745050,12810,12800,12810,12800,5
20240108,113000,63681010,12800,12780,12800,12780,2
20240108,112900,63655430,12800,12800,12800,12800,1
20240108,112800,63642630,12780,12780,12820,12780,7
20240108,112700,63553090,12820,12780,12820,12780,3
20240108,112600,63514670,12800,12800,12800,12800,2
20240108,112500,63489070,12780,12780,12780,12780,1
20240108,112400,63476290,12800,12820,12820,12800,3
20240108,112300,63437850,12800,12800,12800,12800,2
20240108,112200,63412250,12800,12780,12800,12780,4
20240108,112100,63361090,12780,12820,12820,12780,4
20240108,112000,63309930,12790,12790,12790,12790,1
20240108,111900,63297140,12820,12820,12820,12820,2
20240108,111800,63271500,12790,12770,12790,12770,5
20240108,111700,63207610,12790,12810,12810,12790,8
20240108,111600,63105150,12790,12790,12790,12790,3
20240108,111500,63066780,12770,12770,12770,12770,2
20240108,111400,63041240,12790,12770,12790,12770,5
20240108,111300,62977350,12790,12770,12790,12770,3
20240108,111200,62939000,12790,12770,12790,12770,3
20240108,111100,62900650,12770,12790,12790,12770,4
20240108,111000,62849550,12790,12790,12790,12790,0
20240108,110900,62849550,12790,12770,12790,12770,3
20240108,110800,62811200,12770,12770,12790,12770,7
20240108,110700,62721770,12790,12770,12790,12770,3
20240108,110600,62683420,12770,12790,12790,12770,3
20240108,110500,62645070,12770,12770,12770,12770,1
20240108,110400,62632300,12790,12770,12790,12770,5
20240108,110300,62568410,12780,12770,12780,12770,7
20240108,110200,62478960,12780,12780,12780,12780,119
20240108,110100,60958140,12770,12770,12780,12770,117
20240108,110000,59462930,12780,12780,12780,12780,2
20240108,105900,59437370,12770,12770,12770,12770,1
20240108,105800,59424600,12780,12770,12780,12770,3
20240108,105700,59386270,12770,12780,12780,12770,145
20240108,105600,57533200,12780,12780,12780,12780,1
20240108,105500,57520420,12780,12780,12780,12780,2
20240108,105400,57494860,12790,12780,12790,12780,54
20240108,105300,56804240,12780,12780,12780,12780,3
20240108,105200,56765900,12780,12780,12780,12780,1
20240108,105100,56753120,12780,12780,12780,12780,5
20240108,105000,56689220,12780,12780,12780,12780,0
20240108,104900,56689220,12780,12780,12780,12780,1
20240108,104800,56676440,12780,12780,12780,12780,1
20240108,104700,56663660,12780,12780,12780,12780,3
20240108,104600,56625320,12780,12780,12780,12780,0
20240108,104500,56625320,12780,12780,12780,12780,3
20240108,104400,56586980,12790,12790,12790,12790,3
20240108,104300,56548610,12780,12780,12780,12780,0
20240108,104200,56548610,12780,12780,12780,12780,1
20240108,104100,56535830,12780,12780,12780,12780,1
20240108,104000,56523050,12780,12780,12780,12780,3
20240108,103900,56484710,12780,12780,12780,12780,1
20240108,103800,56471930,12780,12780,12780,12780,3
20240108,103700,56433590,12780,12780,12780,12780,3
20240108,103600,56395250,12780,12780,12780,12780,0
20240108,103500,56395250,12780,12780,12780,12780,1
20240108,103400,56382470,12780,12780,12780,12780,4
20240108,103300,56331350,12830,12800,12830,12800,80
20240108,103200,55304980,12770,12770,12770,12770,1
20240108,103100,55292210,12790,12770,12790,12770,3
20240108,103000,55253880,12770,12770,12770,12770,3
20240108,102900,55215570,12770,12770,12770,12770,0
20240108,102800,55215570,12770,12770,12770,12770,2
20240108,102700,55190030,12770,12780,12780,12770,803
20240108,102600,44934150,12780,12780,12780,12780,1
20240108,102500,44921370,12780,12780,12780,12780,1
20240108,102400,44908590,12780,12780,12780,12780,2
20240108,102300,44883030,12790,12790,12790,12790,2
20240108,102200,44857450,12800,12800,12800,12800,314
20240108,102100,40838250,12820,12790,12820,12790,327
20240108,102000,36651210,12800,12820,12820,12800,603
20240108,101900,28928840,12830,12830,12830,12830,0
20240108,101800,28928840,12830,12860,12860,12830,84
20240108,101700,27848690,12860,12860,12860,12860,4
20240108,101600,27797250,12860,12840,12860,12840,421
20240108,101500,22385510,12820,12820,12820,12820,0
20240108,101400,22385510,12820,12820,12820,12820,2
20240108,101300,22359870,12820,12820,12820,12820,3
20240108,101200,22321410,12820,12820,12820,12820,1
20240108,101100,22308590,12820,12820,12820,12820,1
20240108,101000,22295770,12820,12820,12820,12820,112
20240108,100900,20859930,12830,12830,12830,12830,0
20240108,100800,20859930,12830,12830,12830,12830,0
20240108,100700,20859930,12830,12830,12830,12830,0
20240108,100600,20859930,12830,12830,12830,12830,0
20240108,100500,20859930,12830,12830,12830,12830,0
20240108,100400,20859930,12830,12830,12830,12830,0
20240108,100300,20859930,12830,12830,12830,12830,0
20240108,100200,20859930,12830,12830,12830,12830,5
20240108,100100,20795780,12830,12820,12830,12820,9
20240108,100000,20680360,12800,12820,12820,12800,10
20240108,095900,20552290,12810,12810,12810,12810,0
20240108,095800,20552290,12810,12810,12810,12810,0
20240108,095700,20552290,12810,12810,12810,12810,0
20240108,095600,20552290,12810,12810,12810,12810,49
20240108,095500,19924600,12810,12810,12810,12810,0
20240108,095400,19924600,12810,12810,12810,12810,8
20240108,095300,19822120,12810,12810,12810,12810,0
20240108,095200,19822120,12810,12810,12810,12810,0
20240108,095100,19822120,12810,12810,12810,12810,100
20240108,095000,18541120,12810,12810,12810,12810,0
20240108,094900,18541120,12810,12810,12810,12810,0
20240108,094800,18541120,12810,12810,12810,12810,0
20240108,094700,18541120,12810,12820,12820,12810,10
20240108,094600,18412980,12810,12810,12810,12810,0
20240108,094500,18412980,12810,12810,12810,12810,0
20240108,094400,18412980,12810,12780,12810,12780,186
20240108,094300,16030840,12800,12800,12800,12800,0
20240108,094200,16030840,12800,12800,12800,12800,0
20240108,094100,16030840,12800,12800,12800,12800,0
20240108,094000,16030840,12800,12800,12800,12800,0
20240108,093900,16030840,12800,12800,12800,12800,1
20240108,093800,16018040,12800,12800,12800,12800,1
20240108,093700,16005240,12780,12780,12780,12780,0
20240108,093600,16005240,12780,12780,12780,12780,0
20240108,093500,16005240,12780,12800,12800,12780,98
20240108,093400,14752600,12800,12800,12800,12800,0
20240108,093300,14752600,12800,12800,12800,12800,3
20240108,093200,14714200,12860,12860,12860,12860,0
20240108,093100,14714200,12860,12860,12860,12860,0
20240108,093000,14714200,12860,12860,12860,12860,0
20240108,092900,14714200,12860,12860,12860,12860,0
20240108,092800,14714200,12860,12860,12860,12860,0
20240108,092700,14714200,12860,12860,12860,12860,0
20240108,092600,14714200,12860,12860,12860,12860,0
20240108,092500,14714200,12860,12860,12860,12860,0
20240108,092400,14714200,12860,12800,12860,12800,147
20240108,092300,12823840,12810,12810,12810,12810,0
20240108,092200,12823840,12810,12810,12810,12810,0
20240108,092100,12823840,12810,12810,12810,12810,22
20240108,092000,12542020,12820,12780,12820,12780,193
20240108,091900,10072540,12780,12780,12780,12780,38
20240108,091800,9586900,12780,12780,12780,12780,0
20240108,091700,9586900,12780,12780,12780,12780,0
20240108,091600,9586900,12780,12780,12780,12780,10
20240108,091500,9459100,12770,12770,12770,12770,24
20240108,091400,9152620,12770,12770,12770,12770,0
20240108,091300,9152620,12770,12770,12770,12770,180
20240108,091200,6854020,12770,12770,12770,12770,0
20240108,091100,6854020,12770,12770,12770,12770,0
20240108,091000,6854020,12770,12770,12770,12770,0
20240108,090900,6854020,12770,12770,12770,12770,5
20240108,090800,6790170,12800,12810,12810,12790,157
20240108,090700,4780400,12810,12830,12830,12810,100
20240108,090600,3499320,12860,12900,12900,12860,167
20240108,090500,1351660,12900,12900,12900,12900,0
20240108,090400,1351660,12900,12880,12900,12880,4
20240108,090300,1300080,12980,12980,12980,12980,0
20240108,090200,1300080,12980,12980,12980,12980,1
20240108,090100,1287100,12880,12870,12880,12870,12
20240108,090000,1132560,12870,12870,12870,12870,88