KissMeData/044340/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192800,119854500,10480,10480,10480,10480,53
20240108,192700,119854500,10480,10480,10480,10480,0
20240108,192600,119854500,10480,10480,10480,10480,0
20240108,192500,119854500,10480,10480,10480,10480,0
20240108,192400,119854500,10480,10480,10480,10480,0
20240108,192300,119854500,10480,10480,10480,10480,0
20240108,192200,119854500,10480,10480,10480,10480,0
20240108,192100,119854500,10480,10480,10480,10480,0
20240108,192000,119854500,10480,10480,10480,10480,0
20240108,191900,119854500,10480,10480,10480,10480,0
20240108,191800,119854500,10480,10480,10480,10480,0
20240108,191700,119854500,10480,10480,10480,10480,0
20240108,191600,119854500,10480,10480,10480,10480,0
20240108,191500,119854500,10480,10480,10480,10480,0
20240108,191400,119854500,10480,10480,10480,10480,0
20240108,191300,119854500,10480,10480,10480,10480,0
20240108,191200,119854500,10480,10480,10480,10480,0
20240108,191100,119854500,10480,10480,10480,10480,0
20240108,191000,119854500,10480,10480,10480,10480,0
20240108,190900,119854500,10480,10480,10480,10480,0
20240108,190800,119854500,10480,10480,10480,10480,0
20240108,190700,119854500,10480,10480,10480,10480,0
20240108,190600,119854500,10480,10480,10480,10480,0
20240108,190500,119854500,10480,10480,10480,10480,0
20240108,190400,119854500,10480,10480,10480,10480,0
20240108,190300,119854500,10480,10480,10480,10480,0
20240108,190200,119854500,10480,10480,10480,10480,0
20240108,190100,119854500,10480,10480,10480,10480,0
20240108,190000,119854500,10480,10480,10480,10480,0
20240108,185900,119854500,10480,10480,10480,10480,0
20240108,185800,119854500,10480,10480,10480,10480,53
20240108,185700,119854500,10480,10480,10480,10480,0
20240108,185600,119854500,10480,10480,10480,10480,0
20240108,185500,119854500,10480,10480,10480,10480,0
20240108,185400,119854500,10480,10480,10480,10480,0
20240108,185300,119854500,10480,10480,10480,10480,0
20240108,185200,119854500,10480,10480,10480,10480,0
20240108,185100,119854500,10480,10480,10480,10480,0
20240108,185000,119854500,10480,10480,10480,10480,0
20240108,184900,119854500,10480,10480,10480,10480,0
20240108,184800,119854500,10480,10480,10480,10480,0
20240108,184700,119854500,10480,10480,10480,10480,0
20240108,184600,119854500,10480,10480,10480,10480,0
20240108,184500,119854500,10480,10480,10480,10480,0
20240108,184400,119854500,10480,10480,10480,10480,0
20240108,184300,119854500,10480,10480,10480,10480,0
20240108,184200,119854500,10480,10480,10480,10480,0
20240108,184100,119854500,10480,10480,10480,10480,0
20240108,184000,119854500,10480,10480,10480,10480,0
20240108,183900,119854500,10480,10480,10480,10480,0
20240108,183800,119854500,10480,10480,10480,10480,0
20240108,183700,119854500,10480,10480,10480,10480,0
20240108,183600,119854500,10480,10480,10480,10480,0
20240108,183500,119854500,10480,10480,10480,10480,0
20240108,183400,119854500,10480,10480,10480,10480,0
20240108,183300,119854500,10480,10480,10480,10480,0
20240108,183200,119854500,10480,10480,10480,10480,0
20240108,183100,119854500,10480,10480,10480,10480,0
20240108,183000,119854500,10480,10480,10480,10480,0
20240108,182900,119854500,10480,10480,10480,10480,0
20240108,182800,119854500,10480,10480,10480,10480,53
20240108,182700,119854500,10480,10480,10480,10480,0
20240108,182600,119854500,10480,10480,10480,10480,0
20240108,182500,119854500,10480,10480,10480,10480,0
20240108,182400,119854500,10480,10480,10480,10480,0
20240108,182300,119854500,10480,10480,10480,10480,0
20240108,182200,119854500,10480,10480,10480,10480,0
20240108,182100,119854500,10480,10480,10480,10480,0
20240108,182000,119854500,10480,10480,10480,10480,0
20240108,181900,119854500,10480,10480,10480,10480,0
20240108,181800,119854500,10480,10480,10480,10480,0
20240108,181700,119854500,10480,10480,10480,10480,0
20240108,181600,119854500,10480,10480,10480,10480,0
20240108,181500,119854500,10480,10480,10480,10480,0
20240108,181400,119854500,10480,10480,10480,10480,0
20240108,181300,119854500,10480,10480,10480,10480,0
20240108,181200,119854500,10480,10480,10480,10480,0
20240108,181100,119854500,10480,10480,10480,10480,0
20240108,181000,119854500,10480,10480,10480,10480,0
20240108,180900,119854500,10480,10480,10480,10480,0
20240108,180800,119854500,10480,10480,10480,10480,0
20240108,180700,119854500,10480,10480,10480,10480,0
20240108,180600,119854500,10480,10480,10480,10480,0
20240108,180500,119854500,10480,10480,10480,10480,0
20240108,180400,119854500,10480,10480,10480,10480,0
20240108,180300,119854500,10480,10480,10480,10480,0
20240108,180200,119854500,10480,10480,10480,10480,0
20240108,180100,119854500,10480,10480,10480,10480,0
20240108,180000,119854500,10480,10480,10480,10480,0
20240108,175900,119854500,10480,10480,10480,10480,0
20240108,175800,119854500,10480,10480,10480,10480,53
20240108,175700,119854500,10480,10480,10480,10480,0
20240108,175600,119854500,10480,10480,10480,10480,0
20240108,175500,119854500,10480,10480,10480,10480,0
20240108,175400,119854500,10480,10480,10480,10480,0
20240108,175300,119854500,10480,10480,10480,10480,0
20240108,175200,119854500,10480,10480,10480,10480,0
20240108,175100,119854500,10480,10480,10480,10480,0
20240108,175000,119854500,10480,10480,10480,10480,0
20240108,174900,119854500,10480,10480,10480,10480,0
20240108,174800,119854500,10480,10480,10480,10480,0
20240108,174700,119854500,10480,10480,10480,10480,0
20240108,174600,119854500,10480,10480,10480,10480,0
20240108,174500,119854500,10480,10480,10480,10480,0
20240108,174400,119854500,10480,10480,10480,10480,0
20240108,174300,119854500,10480,10480,10480,10480,0
20240108,174200,119854500,10480,10480,10480,10480,0
20240108,174100,119854500,10480,10480,10480,10480,0
20240108,174000,119854500,10480,10480,10480,10480,0
20240108,173900,119854500,10480,10480,10480,10480,0
20240108,173800,119854500,10480,10480,10480,10480,0
20240108,173700,119854500,10480,10480,10480,10480,0
20240108,173600,119854500,10480,10480,10480,10480,0
20240108,173500,119854500,10480,10480,10480,10480,0
20240108,173400,119854500,10480,10480,10480,10480,0
20240108,173300,119854500,10480,10480,10480,10480,0
20240108,173200,119854500,10480,10480,10480,10480,0
20240108,173100,119854500,10480,10480,10480,10480,0
20240108,173000,119854500,10480,10480,10480,10480,0
20240108,172900,119854500,10480,10480,10480,10480,0
20240108,172800,119854500,10480,10480,10480,10480,53
20240108,172700,119854500,10480,10480,10480,10480,0
20240108,172600,119854500,10480,10480,10480,10480,0
20240108,172500,119854500,10480,10480,10480,10480,0
20240108,172400,119854500,10480,10480,10480,10480,0
20240108,172300,119854500,10480,10480,10480,10480,0
20240108,172200,119854500,10480,10480,10480,10480,0
20240108,172100,119854500,10480,10480,10480,10480,0
20240108,172000,119854500,10480,10480,10480,10480,0
20240108,171900,119854500,10480,10480,10480,10480,0
20240108,171800,119854500,10480,10480,10480,10480,0
20240108,171700,119854500,10480,10480,10480,10480,0
20240108,171600,119854500,10480,10480,10480,10480,0
20240108,171500,119854500,10480,10480,10480,10480,0
20240108,171400,119854500,10480,10480,10480,10480,0
20240108,171300,119854500,10480,10480,10480,10480,0
20240108,171200,119854500,10480,10480,10480,10480,0
20240108,171100,119854500,10480,10480,10480,10480,0
20240108,171000,119854500,10480,10480,10480,10480,0
20240108,170900,119854500,10480,10480,10480,10480,0
20240108,170800,119854500,10480,10480,10480,10480,0
20240108,170700,119854500,10480,10480,10480,10480,0
20240108,170600,119854500,10480,10480,10480,10480,0
20240108,170500,119854500,10480,10480,10480,10480,0
20240108,170400,119854500,10480,10480,10480,10480,0
20240108,170300,119854500,10480,10480,10480,10480,0
20240108,170200,119854500,10480,10480,10480,10480,0
20240108,170100,119854500,10480,10480,10480,10480,0
20240108,170000,119854500,10480,10480,10480,10480,0
20240108,165900,119854500,10480,10480,10480,10480,0
20240108,165800,119854500,10480,10480,10480,10480,53
20240108,165700,119854500,10480,10480,10480,10480,0
20240108,165600,119854500,10480,10480,10480,10480,0
20240108,165500,119854500,10480,10480,10480,10480,0
20240108,165400,119854500,10480,10480,10480,10480,0
20240108,165300,119854500,10480,10480,10480,10480,0
20240108,165200,119854500,10480,10480,10480,10480,0
20240108,165100,119854500,10480,10480,10480,10480,0
20240108,165000,119854500,10480,10480,10480,10480,0
20240108,164900,119854500,10480,10480,10480,10480,0
20240108,164800,119854500,10480,10480,10480,10480,0
20240108,164700,119854500,10480,10480,10480,10480,0
20240108,164600,119854500,10480,10480,10480,10480,0
20240108,164500,119854500,10480,10480,10480,10480,0
20240108,164400,119854500,10480,10480,10480,10480,0
20240108,164300,119854500,10480,10480,10480,10480,0
20240108,164200,119854500,10480,10480,10480,10480,0
20240108,164100,119854500,10480,10480,10480,10480,0
20240108,164000,119854500,10480,10480,10480,10480,0
20240108,163900,119854500,10480,10480,10480,10480,0
20240108,163800,119854500,10480,10480,10480,10480,0
20240108,163700,119854500,10480,10480,10480,10480,0
20240108,163600,119854500,10480,10480,10480,10480,0
20240108,163500,119854500,10480,10480,10480,10480,0
20240108,163400,119854500,10480,10480,10480,10480,0
20240108,163300,119854500,10480,10480,10480,10480,0
20240108,163200,119854500,10480,10480,10480,10480,0
20240108,163100,119854500,10480,10480,10480,10480,0
20240108,163000,119854500,10480,10480,10480,10480,0
20240108,162900,119854500,10480,10480,10480,10480,0
20240108,162800,119854500,10480,10480,10480,10480,53
20240108,162700,119854500,10480,10480,10480,10480,0
20240108,162600,119854500,10480,10480,10480,10480,0
20240108,162500,119854500,10480,10480,10480,10480,0
20240108,162400,119854500,10480,10480,10480,10480,0
20240108,162300,119854500,10480,10480,10480,10480,0
20240108,162200,119854500,10480,10480,10480,10480,0
20240108,162100,119854500,10480,10480,10480,10480,0
20240108,162000,119854500,10480,10480,10480,10480,0
20240108,161900,119854500,10480,10480,10480,10480,0
20240108,161800,119854500,10480,10480,10480,10480,0
20240108,161700,119854500,10480,10480,10480,10480,0
20240108,161600,119854500,10480,10480,10480,10480,0
20240108,161500,119854500,10480,10480,10480,10480,0
20240108,161400,119854500,10480,10480,10480,10480,0
20240108,161300,119854500,10480,10480,10480,10480,0
20240108,161200,119854500,10480,10480,10480,10480,0
20240108,161100,119854500,10480,10480,10480,10480,0
20240108,161000,119854500,10480,10480,10480,10480,0
20240108,160900,119854500,10480,10480,10480,10480,0
20240108,160800,119854500,10480,10480,10480,10480,0
20240108,160700,119854500,10480,10480,10480,10480,0
20240108,160600,119854500,10480,10480,10480,10480,0
20240108,160500,119854500,10480,10480,10480,10480,0
20240108,160400,119854500,10480,10480,10480,10480,0
20240108,160300,119854500,10480,10480,10480,10480,0
20240108,160200,119854500,10480,10480,10480,10480,0
20240108,160100,119854500,10480,10480,10480,10480,0
20240108,160000,119854500,10480,10480,10480,10480,0
20240108,155900,119854500,10480,10480,10480,10480,0
20240108,155800,119854500,10480,10480,10480,10480,53
20240108,155700,119854500,10480,10480,10480,10480,0
20240108,155600,119854500,10480,10480,10480,10480,0
20240108,155500,119854500,10480,10480,10480,10480,0
20240108,155400,119854500,10480,10480,10480,10480,0
20240108,155300,119854500,10480,10480,10480,10480,0
20240108,155200,119854500,10480,10480,10480,10480,0
20240108,155100,119854500,10480,10480,10480,10480,0
20240108,155000,119854500,10480,10480,10480,10480,0
20240108,154900,119854500,10480,10480,10480,10480,0
20240108,154800,119854500,10480,10480,10480,10480,0
20240108,154700,119854500,10480,10480,10480,10480,0
20240108,154600,119854500,10480,10480,10480,10480,0
20240108,154500,119854500,10480,10480,10480,10480,0
20240108,154400,119854500,10480,10480,10480,10480,0
20240108,154300,119854500,10480,10480,10480,10480,0
20240108,154200,119854500,10480,10480,10480,10480,0
20240108,154100,119854500,10480,10480,10480,10480,0
20240108,154000,119854500,10480,10480,10480,10480,0
20240108,153900,119854500,10480,10480,10480,10480,0
20240108,153800,119854500,10480,10480,10480,10480,0
20240108,153700,119854500,10480,10480,10480,10480,0
20240108,153600,119854500,10480,10480,10480,10480,0
20240108,153500,119854500,10480,10480,10480,10480,0
20240108,153400,119854500,10480,10480,10480,10480,0
20240108,153300,119854500,10480,10480,10480,10480,0
20240108,153200,119854500,10480,10480,10480,10480,0
20240108,153100,119854500,10480,10480,10480,10480,0
20240108,153000,119854500,10480,10480,10480,10480,53
20240108,152900,119299060,10480,10480,10480,10480,0
20240108,152800,119299060,10480,10480,10480,10480,0
20240108,152700,119299060,10480,10480,10480,10480,0
20240108,152600,119299060,10480,10480,10480,10480,0
20240108,152500,119299060,10480,10480,10480,10480,0
20240108,152400,119299060,10480,10480,10480,10480,0
20240108,152300,119299060,10480,10480,10480,10480,0
20240108,152200,119299060,10480,10480,10480,10480,0
20240108,152100,119299060,10480,10480,10480,10480,0
20240108,152000,119299060,10480,10480,10480,10480,0
20240108,151900,119299060,10480,10480,10480,10480,0
20240108,151800,119299060,10480,10480,10480,10480,6
20240108,151700,119236180,10480,10480,10480,10480,0
20240108,151600,119236180,10480,10480,10480,10480,11
20240108,151500,119120900,10480,10480,10480,10480,0
20240108,151400,119120900,10480,10480,10480,10480,0
20240108,151300,119120900,10480,10480,10480,10480,2
20240108,151200,119099940,10480,10480,10480,10480,3
20240108,151100,119068500,10480,10470,10480,10470,19
20240108,151000,118869410,10470,10460,10470,10460,71
20240108,150900,118126740,10480,10480,10480,10480,1
20240108,150800,118116260,10480,10480,10480,10480,0
20240108,150700,118116260,10480,10480,10480,10480,0
20240108,150600,118116260,10480,10480,10480,10480,0
20240108,150500,118116260,10480,10480,10480,10480,0
20240108,150400,118116260,10480,10480,10480,10480,0
20240108,150300,118116260,10480,10480,10480,10480,0
20240108,150200,118116260,10480,10480,10480,10480,0
20240108,150100,118116260,10480,10480,10480,10480,2
20240108,150000,118095300,10470,10470,10470,10470,121
20240108,145900,116828430,10480,10480,10480,10480,0
20240108,145800,116828430,10480,10480,10480,10480,2
20240108,145700,116807470,10470,10470,10470,10470,1
20240108,145600,116797000,10460,10460,10460,10460,0
20240108,145500,116797000,10460,10460,10460,10460,0
20240108,145400,116797000,10460,10460,10460,10460,0
20240108,145300,116797000,10460,10460,10460,10460,0
20240108,145200,116797000,10460,10460,10460,10460,0
20240108,145100,116797000,10460,10480,10480,10460,135
20240108,145000,115382900,10480,10480,10480,10480,1
20240108,144900,115372420,10480,10480,10480,10480,0
20240108,144800,115372420,10480,10480,10480,10480,0
20240108,144700,115372420,10480,10480,10480,10480,0
20240108,144600,115372420,10480,10480,10480,10480,0
20240108,144500,115372420,10480,10480,10480,10480,0
20240108,144400,115372420,10480,10480,10480,10480,0
20240108,144300,115372420,10480,10480,10480,10480,0
20240108,144200,115372420,10480,10480,10480,10480,0
20240108,144100,115372420,10480,10480,10480,10480,0
20240108,144000,115372420,10480,10480,10480,10480,0
20240108,143900,115372420,10480,10480,10480,10480,2
20240108,143800,115351460,10450,10490,10490,10450,347
20240108,143700,111725230,10450,10470,10470,10450,403
20240108,143600,107510440,10490,10490,10490,10490,0
20240108,143500,107510440,10490,10480,10490,10480,6
20240108,143400,107447540,10480,10480,10480,10480,0
20240108,143300,107447540,10480,10490,10490,10480,157
20240108,143200,105802090,10490,10490,10490,10490,2
20240108,143100,105781110,10490,10480,10490,10480,6
20240108,143000,105718200,10490,10490,10490,10490,0
20240108,142900,105718200,10490,10480,10490,10480,4
20240108,142800,105676270,10480,10500,10500,10480,311
20240108,142700,102416790,10500,10500,10500,10500,1
20240108,142600,102406290,10500,10500,10500,10500,0
20240108,142500,102406290,10500,10500,10500,10500,50
20240108,142400,101881290,10500,10500,10500,10500,0
20240108,142300,101881290,10500,10500,10500,10500,0
20240108,142200,101881290,10500,10500,10500,10500,1
20240108,142100,101870790,10500,10500,10500,10500,0
20240108,142000,101870790,10500,10500,10500,10500,5
20240108,141900,101818290,10490,10490,10490,10490,100
20240108,141800,100769290,10490,10490,10490,10490,0
20240108,141700,100769290,10490,10490,10490,10490,2
20240108,141600,100748310,10490,10490,10490,10490,2
20240108,141500,100727330,10500,10500,10500,10500,0
20240108,141400,100727330,10500,10500,10500,10500,0
20240108,141300,100727330,10500,10500,10500,10500,0
20240108,141200,100727330,10500,10500,10500,10500,2
20240108,141100,100706330,10480,10480,10480,10480,0
20240108,141000,100706330,10480,10480,10480,10480,0
20240108,140900,100706330,10480,10480,10480,10480,0
20240108,140800,100706330,10480,10480,10480,10480,0
20240108,140700,100706330,10480,10480,10480,10480,17
20240108,140600,100528170,10500,10500,10500,10500,0
20240108,140500,100528170,10500,10500,10500,10500,0
20240108,140400,100528170,10500,10500,10500,10500,0
20240108,140300,100528170,10500,10500,10500,10500,0
20240108,140200,100528170,10500,10500,10500,10500,0
20240108,140100,100528170,10500,10500,10500,10500,0
20240108,140000,100528170,10500,10500,10500,10500,0
20240108,135900,100528170,10500,10500,10500,10500,0
20240108,135800,100528170,10500,10500,10500,10500,2
20240108,135700,100507170,10480,10480,10480,10480,0
20240108,135600,100507170,10480,10480,10480,10480,96
20240108,135500,99501090,10500,10500,10500,10500,0
20240108,135400,99501090,10500,10500,10500,10500,4
20240108,135300,99459090,10500,10500,10500,10500,21
20240108,135200,99238590,10500,10500,10500,10500,0
20240108,135100,99238590,10500,10500,10500,10500,0
20240108,135000,99238590,10500,10500,10500,10500,0
20240108,134900,99238590,10500,10500,10500,10500,0
20240108,134800,99238590,10500,10500,10500,10500,0
20240108,134700,99238590,10500,10500,10500,10500,0
20240108,134600,99238590,10500,10500,10500,10500,0
20240108,134500,99238590,10500,10500,10500,10500,0
20240108,134400,99238590,10500,10500,10500,10500,0
20240108,134300,99238590,10500,10500,10500,10500,19
20240108,134200,99039090,10500,10500,10500,10500,0
20240108,134100,99039090,10500,10500,10500,10500,0
20240108,134000,99039090,10500,10500,10500,10500,0
20240108,133900,99039090,10500,10500,10500,10500,0
20240108,133800,99039090,10500,10500,10500,10500,0
20240108,133700,99039090,10500,10500,10500,10500,0
20240108,133600,99039090,10500,10500,10500,10500,0
20240108,133500,99039090,10500,10500,10500,10500,0
20240108,133400,99039090,10500,10500,10500,10500,0
20240108,133300,99039090,10500,10500,10500,10500,0
20240108,133200,99039090,10500,10500,10500,10500,1
20240108,133100,99028590,10500,10500,10500,10500,0
20240108,133000,99028590,10500,10500,10500,10500,11
20240108,132900,98913090,10500,10500,10500,10500,1
20240108,132800,98902590,10500,10500,10500,10500,0
20240108,132700,98902590,10500,10500,10500,10500,1
20240108,132600,98892090,10500,10480,10500,10480,13
20240108,132500,98755820,10480,10480,10480,10480,255
20240108,132400,96083420,10500,10500,10500,10500,19
20240108,132300,95883920,10500,10500,10500,10500,0
20240108,132200,95883920,10500,10500,10500,10500,0
20240108,132100,95883920,10500,10500,10500,10500,0
20240108,132000,95883920,10500,10500,10500,10500,0
20240108,131900,95883920,10500,10500,10500,10500,0
20240108,131800,95883920,10500,10500,10500,10500,0
20240108,131700,95883920,10500,10500,10500,10500,0
20240108,131600,95883920,10500,10500,10500,10500,0
20240108,131500,95883920,10500,10500,10500,10500,0
20240108,131400,95883920,10500,10500,10500,10500,18
20240108,131300,95694920,10480,10480,10480,10480,6
20240108,131200,95632040,10500,10500,10500,10500,0
20240108,131100,95632040,10500,10500,10500,10500,0
20240108,131000,95632040,10500,10500,10500,10500,0
20240108,130900,95632040,10500,10500,10500,10500,1
20240108,130800,95621540,10480,10480,10480,10480,0
20240108,130700,95621540,10480,10480,10480,10480,4
20240108,130600,95579620,10480,10480,10480,10480,0
20240108,130500,95579620,10480,10490,10490,10480,25
20240108,130400,95317600,10490,10490,10490,10490,5
20240108,130300,95265150,10490,10490,10490,10490,1
20240108,130200,95254660,10490,10490,10490,10490,52
20240108,130100,94709180,10490,10490,10490,10490,45
20240108,130000,94237130,10500,10490,10500,10490,4
20240108,125900,94195160,10490,10490,10490,10490,2
20240108,125800,94174180,10490,10490,10490,10490,50
20240108,125700,93649680,10490,10490,10490,10490,76
20240108,125600,92852440,10500,10500,10500,10500,0
20240108,125500,92852440,10500,10500,10500,10500,0
20240108,125400,92852440,10500,10500,10500,10500,0
20240108,125300,92852440,10500,10500,10500,10500,19
20240108,125200,92652940,10500,10500,10500,10500,0
20240108,125100,92652940,10500,10500,10500,10500,0
20240108,125000,92652940,10500,10500,10500,10500,0
20240108,124900,92652940,10500,10500,10500,10500,11
20240108,124800,92537440,10510,10510,10510,10510,0
20240108,124700,92537440,10510,10510,10510,10510,0
20240108,124600,92537440,10510,10510,10510,10510,0
20240108,124500,92537440,10510,10510,10510,10510,0
20240108,124400,92537440,10510,10510,10510,10510,1
20240108,124300,92526930,10500,10500,10500,10500,1
20240108,124200,92516430,10510,10490,10510,10490,6
20240108,124100,92453460,10490,10500,10500,10490,183
20240108,124000,90533490,10510,10510,10510,10510,0
20240108,123900,90533490,10510,10500,10510,10500,41
20240108,123800,90102970,10500,10500,10500,10500,2
20240108,123700,90081970,10490,10490,10490,10490,0
20240108,123600,90081970,10490,10500,10500,10490,40
20240108,123500,89662270,10490,10490,10490,10490,0
20240108,123400,89662270,10490,10490,10490,10490,0
20240108,123300,89662270,10490,10490,10490,10490,0
20240108,123200,89662270,10490,10490,10490,10490,0
20240108,123100,89662270,10490,10490,10490,10490,1
20240108,123000,89651780,10490,10490,10490,10490,4
20240108,122900,89609820,10490,10490,10490,10490,0
20240108,122800,89609820,10490,10490,10490,10490,5
20240108,122700,89557370,10500,10500,10500,10500,111
20240108,122600,88391870,10500,10500,10500,10500,0
20240108,122500,88391870,10500,10500,10500,10500,0
20240108,122400,88391870,10500,10500,10510,10500,11
20240108,122300,88276310,10500,10500,10500,10500,5
20240108,122200,88223810,10510,10500,10510,10500,6
20240108,122100,88160800,10500,10500,10500,10500,16
20240108,122000,87992800,10490,10490,10490,10490,28
20240108,121900,87699080,10490,10490,10490,10490,1
20240108,121800,87688590,10490,10490,10490,10490,238
20240108,121700,85191970,10470,10470,10470,10470,0
20240108,121600,85191970,10470,10470,10470,10470,0
20240108,121500,85191970,10470,10470,10470,10470,0
20240108,121400,85191970,10470,10470,10470,10470,0
20240108,121300,85191970,10470,10470,10470,10470,100
20240108,121200,84144970,10470,10470,10470,10470,100
20240108,121100,83097970,10470,10470,10470,10470,0
20240108,121000,83097970,10470,10470,10470,10470,0
20240108,120900,83097970,10470,10470,10470,10470,0
20240108,120800,83097970,10470,10470,10470,10470,0
20240108,120700,83097970,10470,10470,10470,10470,0
20240108,120600,83097970,10470,10470,10470,10470,0
20240108,120500,83097970,10470,10470,10470,10470,0
20240108,120400,83097970,10470,10480,10480,10470,9
20240108,120300,83003700,10460,10460,10460,10460,0
20240108,120200,83003700,10460,10470,10470,10460,49
20240108,120100,82491090,10490,10490,10490,10490,0
20240108,120000,82491090,10490,10500,10520,10490,14
20240108,115900,82344190,10490,10490,10490,10490,0
20240108,115800,82344190,10490,10490,10490,10490,30
20240108,115700,82029490,10520,10520,10520,10520,0
20240108,115600,82029490,10520,10520,10520,10520,0
20240108,115500,82029490,10520,10490,10520,10490,100
20240108,115400,80978650,10490,10490,10490,10490,2
20240108,115300,80957670,10490,10490,10490,10490,15
20240108,115200,80800320,10500,10500,10500,10500,0
20240108,115100,80800320,10500,10500,10500,10500,0
20240108,115000,80800320,10500,10500,10500,10500,0
20240108,114900,80800320,10500,10500,10500,10500,0
20240108,114800,80800320,10500,10500,10500,10500,0
20240108,114700,80800320,10500,10500,10500,10500,0
20240108,114600,80800320,10500,10500,10500,10500,0
20240108,114500,80800320,10500,10500,10500,10500,0
20240108,114400,80800320,10500,10500,10500,10500,0
20240108,114300,80800320,10500,10500,10500,10500,0
20240108,114200,80800320,10500,10500,10500,10500,343
20240108,114100,77198820,10520,10520,10520,10520,0
20240108,114000,77198820,10520,10520,10520,10520,0
20240108,113900,77198820,10520,10520,10520,10520,0
20240108,113800,77198820,10520,10520,10520,10520,0
20240108,113700,77198820,10520,10520,10520,10520,0
20240108,113600,77198820,10520,10520,10520,10520,1
20240108,113500,77188300,10510,10510,10510,10510,0
20240108,113400,77188300,10510,10510,10510,10510,165
20240108,113300,75454150,10520,10520,10520,10520,0
20240108,113200,75454150,10520,10520,10520,10520,0
20240108,113100,75454150,10520,10520,10520,10520,0
20240108,113000,75454150,10520,10520,10520,10520,0
20240108,112900,75454150,10520,10520,10520,10520,0
20240108,112800,75454150,10520,10520,10520,10520,0
20240108,112700,75454150,10520,10510,10520,10510,3
20240108,112600,75422600,10510,10510,10510,10510,3
20240108,112500,75391070,10510,10510,10510,10510,0
20240108,112400,75391070,10510,10510,10510,10510,2
20240108,112300,75370050,10520,10520,10520,10520,19
20240108,112200,75170170,10510,10510,10510,10510,0
20240108,112100,75170170,10510,10510,10510,10510,4
20240108,112000,75128130,10520,10520,10520,10520,0
20240108,111900,75128130,10520,10520,10520,10520,0
20240108,111800,75128130,10520,10520,10520,10520,1
20240108,111700,75117610,10520,10520,10520,10520,0
20240108,111600,75117610,10520,10520,10520,10520,1
20240108,111500,75107090,10520,10520,10520,10520,0
20240108,111400,75107090,10520,10520,10520,10520,1
20240108,111300,75096570,10520,10520,10520,10520,0
20240108,111200,75096570,10520,10520,10520,10520,0
20240108,111100,75096570,10520,10520,10520,10520,22
20240108,111000,74865130,10520,10520,10520,10520,2
20240108,110900,74844090,10510,10510,10510,10510,0
20240108,110800,74844090,10510,10510,10510,10510,0
20240108,110700,74844090,10510,10510,10510,10510,0
20240108,110600,74844090,10510,10510,10510,10510,0
20240108,110500,74844090,10510,10510,10510,10510,1
20240108,110400,74833580,10520,10520,10520,10520,1
20240108,110300,74823060,10520,10520,10520,10520,0
20240108,110200,74823060,10520,10520,10520,10520,0
20240108,110100,74823060,10520,10520,10520,10520,0
20240108,110000,74823060,10520,10520,10520,10520,19
20240108,105900,74623180,10520,10520,10520,10520,4
20240108,105800,74581100,10510,10510,10510,10510,0
20240108,105700,74581100,10510,10510,10510,10510,0
20240108,105600,74581100,10510,10510,10510,10510,0
20240108,105500,74581100,10510,10510,10510,10510,1
20240108,105400,74570590,10520,10520,10520,10520,0
20240108,105300,74570590,10520,10520,10520,10520,0
20240108,105200,74570590,10520,10520,10520,10520,0
20240108,105100,74570590,10520,10520,10520,10520,7
20240108,105000,74496950,10500,10500,10500,10500,0
20240108,104900,74496950,10500,10500,10500,10500,0
20240108,104800,74496950,10500,10500,10500,10500,0
20240108,104700,74496950,10500,10510,10510,10500,120
20240108,104600,73236320,10520,10520,10520,10520,14
20240108,104500,73089040,10520,10520,10520,10520,50
20240108,104400,72563040,10520,10520,10520,10520,0
20240108,104300,72563040,10520,10520,10520,10520,0
20240108,104200,72563040,10520,10520,10520,10520,0
20240108,104100,72563040,10520,10520,10520,10520,2
20240108,104000,72542000,10520,10520,10520,10520,0
20240108,103900,72542000,10520,10520,10520,10520,0
20240108,103800,72542000,10520,10520,10520,10520,0
20240108,103700,72542000,10520,10520,10520,10520,0
20240108,103600,72542000,10520,10520,10520,10520,0
20240108,103500,72542000,10520,10520,10520,10520,0
20240108,103400,72542000,10520,10520,10520,10520,2
20240108,103300,72520960,10500,10500,10500,10500,0
20240108,103200,72520960,10500,10500,10500,10500,0
20240108,103100,72520960,10500,10500,10500,10500,100
20240108,103000,71470960,10500,10500,10500,10500,0
20240108,102900,71470960,10500,10520,10520,10500,78
20240108,102800,70651600,10540,10540,10540,10540,1
20240108,102700,70641060,10540,10500,10540,10500,1132
20240108,102600,58751460,10500,10500,10500,10500,2
20240108,102500,58730460,10490,10490,10490,10490,1
20240108,102400,58719970,10490,10490,10490,10490,1
20240108,102300,58709480,10480,10470,10480,10460,291
20240108,102200,55663780,10480,10480,10480,10480,0
20240108,102100,55663780,10480,10480,10480,10480,1
20240108,102000,55653300,10480,10480,10480,10480,13
20240108,101900,55517060,10500,10500,10500,10500,1
20240108,101800,55506560,10500,10490,10500,10490,15
20240108,101700,55349090,10490,10490,10490,10490,1
20240108,101600,55338600,10490,10490,10490,10490,70
20240108,101500,54604300,10500,10500,10500,10500,0
20240108,101400,54604300,10500,10500,10500,10500,47
20240108,101300,54110800,10500,10500,10500,10500,5
20240108,101200,54058300,10490,10490,10490,10490,0
20240108,101100,54058300,10490,10490,10490,10490,0
20240108,101000,54058300,10490,10490,10490,10490,0
20240108,100900,54058300,10490,10490,10490,10490,0
20240108,100800,54058300,10490,10490,10490,10490,1
20240108,100700,54047810,10490,10490,10490,10490,1
20240108,100600,54037320,10500,10500,10500,10500,0
20240108,100500,54037320,10500,10500,10500,10500,0
20240108,100400,54037320,10500,10500,10500,10500,1
20240108,100300,54026820,10480,10480,10480,10480,44
20240108,100200,53565700,10480,10480,10480,10480,17
20240108,100100,53387540,10490,10490,10490,10490,40
20240108,100000,52967940,10500,10500,10500,10500,1
20240108,095900,52957440,10490,10490,10490,10490,3
20240108,095800,52925970,10500,10500,10500,10500,0
20240108,095700,52925970,10500,10500,10500,10500,0
20240108,095600,52925970,10500,10500,10500,10500,0
20240108,095500,52925970,10500,10500,10500,10500,0
20240108,095400,52925970,10500,10500,10500,10500,80
20240108,095300,52085970,10500,10500,10500,10500,0
20240108,095200,52085970,10500,10500,10500,10500,0
20240108,095100,52085970,10500,10500,10500,10500,0
20240108,095000,52085970,10500,10500,10500,10500,0
20240108,094900,52085970,10500,10500,10500,10500,0
20240108,094800,52085970,10500,10500,10500,10500,0
20240108,094700,52085970,10500,10500,10500,10500,0
20240108,094600,52085970,10500,10500,10500,10500,0
20240108,094500,52085970,10500,10500,10500,10500,0
20240108,094400,52085970,10500,10430,10500,10420,1927
20240108,094300,32003300,10430,10430,10430,10420,81
20240108,094200,31158650,10430,10460,10470,10430,439
20240108,094100,26577020,10460,10470,10470,10460,32
20240108,094000,26242280,10470,10480,10480,10460,82
20240108,093900,25383870,10510,10490,10510,10490,2
20240108,093800,25362870,10490,10460,10490,10460,241
20240108,093700,22839110,10470,10470,10470,10470,0
20240108,093600,22839110,10470,10470,10470,10470,0
20240108,093500,22839110,10470,10500,10510,10470,344
20240108,093400,19236660,10500,10500,10500,10500,27
20240108,093300,18953160,10500,10500,10500,10500,0
20240108,093200,18953160,10500,10510,10510,10500,51
20240108,093100,18417160,10510,10510,10510,10510,0
20240108,093000,18417160,10510,10510,10510,10510,0
20240108,092900,18417160,10510,10510,10510,10510,0
20240108,092800,18417160,10510,10510,10510,10510,0
20240108,092700,18417160,10510,10500,10510,10500,32
20240108,092600,18081150,10480,10480,10480,10480,0
20240108,092500,18081150,10480,10510,10510,10480,3
20240108,092400,18049670,10500,10500,10500,10500,5
20240108,092300,17997170,10510,10510,10510,10510,3
20240108,092200,17965640,10500,10500,10500,10500,50
20240108,092100,17440640,10500,10480,10500,10480,168
20240108,092000,15679700,10470,10470,10470,10470,62
20240108,091900,15030560,10450,10450,10450,10440,160
20240108,091800,13358960,10450,10450,10450,10450,0
20240108,091700,13358960,10450,10450,10450,10450,0
20240108,091600,13358960,10450,10470,10470,10450,201
20240108,091500,11256780,10500,10490,10500,10470,365
20240108,091400,7433330,10510,10510,10510,10510,0
20240108,091300,7433330,10510,10510,10510,10500,48
20240108,091200,6929280,10500,10520,10520,10500,9
20240108,091100,6834760,10540,10540,10540,10540,0
20240108,091000,6834760,10540,10540,10540,10540,0
20240108,090900,6834760,10540,10540,10540,10540,0
20240108,090800,6834760,10540,10540,10540,10540,1
20240108,090700,6824220,10500,10540,10540,10500,121
20240108,090600,5553670,10500,10540,10540,10500,111
20240108,090500,4388130,10500,10500,10500,10500,0
20240108,090400,4388130,10500,10500,10500,10500,105
20240108,090300,3285630,10550,10550,10550,10550,1
20240108,090200,3275080,10500,10500,10500,10500,0
20240108,090100,3275080,10500,10540,10540,10500,187
20240108,090000,1308200,10550,10550,10550,10550,124