KissMeData/084010/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,195600,143718490,12630,12630,12630,12630,604
20240115,195500,143718490,12630,12630,12630,12630,0
20240115,195400,143718490,12630,12630,12630,12630,0
20240115,195300,143718490,12630,12630,12630,12630,0
20240115,195200,143718490,12630,12630,12630,12630,0
20240115,195100,143718490,12630,12630,12630,12630,0
20240115,195000,143718490,12630,12630,12630,12630,0
20240115,194900,143718490,12630,12630,12630,12630,0
20240115,194800,143718490,12630,12630,12630,12630,0
20240115,194700,143718490,12630,12630,12630,12630,0
20240115,194600,143718490,12630,12630,12630,12630,0
20240115,194500,143718490,12630,12630,12630,12630,0
20240115,194400,143718490,12630,12630,12630,12630,0
20240115,194300,143718490,12630,12630,12630,12630,0
20240115,194200,143718490,12630,12630,12630,12630,0
20240115,194100,143718490,12630,12630,12630,12630,0
20240115,194000,143718490,12630,12630,12630,12630,0
20240115,193900,143718490,12630,12630,12630,12630,0
20240115,193800,143718490,12630,12630,12630,12630,0
20240115,193700,143718490,12630,12630,12630,12630,0
20240115,193600,143718490,12630,12630,12630,12630,0
20240115,193500,143718490,12630,12630,12630,12630,0
20240115,193400,143718490,12630,12630,12630,12630,0
20240115,193300,143718490,12630,12630,12630,12630,0
20240115,193200,143718490,12630,12630,12630,12630,0
20240115,193100,143718490,12630,12630,12630,12630,0
20240115,193000,143718490,12630,12630,12630,12630,0
20240115,192900,143718490,12630,12630,12630,12630,0
20240115,192800,143718490,12630,12630,12630,12630,0
20240115,192700,143718490,12630,12630,12630,12630,0
20240115,192600,143718490,12630,12630,12630,12630,604
20240115,192500,143718490,12630,12630,12630,12630,0
20240115,192400,143718490,12630,12630,12630,12630,0
20240115,192300,143718490,12630,12630,12630,12630,0
20240115,192200,143718490,12630,12630,12630,12630,0
20240115,192100,143718490,12630,12630,12630,12630,0
20240115,192000,143718490,12630,12630,12630,12630,0
20240115,191900,143718490,12630,12630,12630,12630,0
20240115,191800,143718490,12630,12630,12630,12630,0
20240115,191700,143718490,12630,12630,12630,12630,0
20240115,191600,143718490,12630,12630,12630,12630,0
20240115,191500,143718490,12630,12630,12630,12630,0
20240115,191400,143718490,12630,12630,12630,12630,0
20240115,191300,143718490,12630,12630,12630,12630,0
20240115,191200,143718490,12630,12630,12630,12630,0
20240115,191100,143718490,12630,12630,12630,12630,0
20240115,191000,143718490,12630,12630,12630,12630,0
20240115,190900,143718490,12630,12630,12630,12630,0
20240115,190800,143718490,12630,12630,12630,12630,0
20240115,190700,143718490,12630,12630,12630,12630,0
20240115,190600,143718490,12630,12630,12630,12630,0
20240115,190500,143718490,12630,12630,12630,12630,0
20240115,190400,143718490,12630,12630,12630,12630,0
20240115,190300,143718490,12630,12630,12630,12630,0
20240115,190200,143718490,12630,12630,12630,12630,0
20240115,190100,143718490,12630,12630,12630,12630,0
20240115,190000,143718490,12630,12630,12630,12630,0
20240115,185900,143718490,12630,12630,12630,12630,0
20240115,185800,143718490,12630,12630,12630,12630,0
20240115,185700,143718490,12630,12630,12630,12630,0
20240115,185600,143718490,12630,12630,12630,12630,604
20240115,185500,143718490,12630,12630,12630,12630,0
20240115,185400,143718490,12630,12630,12630,12630,0
20240115,185300,143718490,12630,12630,12630,12630,0
20240115,185200,143718490,12630,12630,12630,12630,0
20240115,185100,143718490,12630,12630,12630,12630,0
20240115,185000,143718490,12630,12630,12630,12630,0
20240115,184900,143718490,12630,12630,12630,12630,0
20240115,184800,143718490,12630,12630,12630,12630,0
20240115,184700,143718490,12630,12630,12630,12630,0
20240115,184600,143718490,12630,12630,12630,12630,0
20240115,184500,143718490,12630,12630,12630,12630,0
20240115,184400,143718490,12630,12630,12630,12630,0
20240115,184300,143718490,12630,12630,12630,12630,0
20240115,184200,143718490,12630,12630,12630,12630,0
20240115,184100,143718490,12630,12630,12630,12630,0
20240115,184000,143718490,12630,12630,12630,12630,0
20240115,183900,143718490,12630,12630,12630,12630,0
20240115,183800,143718490,12630,12630,12630,12630,0
20240115,183700,143718490,12630,12630,12630,12630,0
20240115,183600,143718490,12630,12630,12630,12630,0
20240115,183500,143718490,12630,12630,12630,12630,0
20240115,183400,143718490,12630,12630,12630,12630,0
20240115,183300,143718490,12630,12630,12630,12630,0
20240115,183200,143718490,12630,12630,12630,12630,0
20240115,183100,143718490,12630,12630,12630,12630,0
20240115,183000,143718490,12630,12630,12630,12630,0
20240115,182900,143718490,12630,12630,12630,12630,0
20240115,182800,143718490,12630,12630,12630,12630,0
20240115,182700,143718490,12630,12630,12630,12630,0
20240115,182600,143718490,12630,12630,12630,12630,604
20240115,182500,143718490,12630,12630,12630,12630,0
20240115,182400,143718490,12630,12630,12630,12630,0
20240115,182300,143718490,12630,12630,12630,12630,0
20240115,182200,143718490,12630,12630,12630,12630,0
20240115,182100,143718490,12630,12630,12630,12630,0
20240115,182000,143718490,12630,12630,12630,12630,0
20240115,181900,143718490,12630,12630,12630,12630,0
20240115,181800,143718490,12630,12630,12630,12630,0
20240115,181700,143718490,12630,12630,12630,12630,0
20240115,181600,143718490,12630,12630,12630,12630,0
20240115,181500,143718490,12630,12630,12630,12630,0
20240115,181400,143718490,12630,12630,12630,12630,0
20240115,181300,143718490,12630,12630,12630,12630,0
20240115,181200,143718490,12630,12630,12630,12630,0
20240115,181100,143718490,12630,12630,12630,12630,0
20240115,181000,143718490,12630,12630,12630,12630,0
20240115,180900,143718490,12630,12630,12630,12630,0
20240115,180800,143718490,12630,12630,12630,12630,0
20240115,180700,143718490,12630,12630,12630,12630,0
20240115,180600,143718490,12630,12630,12630,12630,0
20240115,180500,143718490,12630,12630,12630,12630,0
20240115,180400,143718490,12630,12630,12630,12630,0
20240115,180300,143718490,12630,12630,12630,12630,0
20240115,180200,143718490,12630,12630,12630,12630,0
20240115,180100,143718490,12630,12630,12630,12630,0
20240115,180000,143718490,12630,12630,12630,12630,0
20240115,175900,143718490,12630,12630,12630,12630,0
20240115,175800,143718490,12630,12630,12630,12630,0
20240115,175700,143718490,12630,12630,12630,12630,0
20240115,175600,143718490,12630,12630,12630,12630,604
20240115,175500,143718490,12630,12630,12630,12630,0
20240115,175400,143718490,12630,12630,12630,12630,0
20240115,175300,143718490,12630,12630,12630,12630,0
20240115,175200,143718490,12630,12630,12630,12630,0
20240115,175100,143718490,12630,12630,12630,12630,0
20240115,175000,143718490,12630,12630,12630,12630,0
20240115,174900,143718490,12630,12630,12630,12630,0
20240115,174800,143718490,12630,12630,12630,12630,0
20240115,174700,143718490,12630,12630,12630,12630,0
20240115,174600,143718490,12630,12630,12630,12630,0
20240115,174500,143718490,12630,12630,12630,12630,0
20240115,174400,143718490,12630,12630,12630,12630,0
20240115,174300,143718490,12630,12630,12630,12630,0
20240115,174200,143718490,12630,12630,12630,12630,0
20240115,174100,143718490,12630,12630,12630,12630,0
20240115,174000,143718490,12630,12630,12630,12630,0
20240115,173900,143718490,12630,12630,12630,12630,0
20240115,173800,143718490,12630,12630,12630,12630,0
20240115,173700,143718490,12630,12630,12630,12630,0
20240115,173600,143718490,12630,12630,12630,12630,0
20240115,173500,143718490,12630,12630,12630,12630,0
20240115,173400,143718490,12630,12630,12630,12630,0
20240115,173300,143718490,12630,12630,12630,12630,0
20240115,173200,143718490,12630,12630,12630,12630,0
20240115,173100,143718490,12630,12630,12630,12630,0
20240115,173000,143718490,12630,12630,12630,12630,0
20240115,172900,143718490,12630,12630,12630,12630,0
20240115,172800,143718490,12630,12630,12630,12630,0
20240115,172700,143718490,12630,12630,12630,12630,0
20240115,172600,143718490,12630,12630,12630,12630,604
20240115,172500,143718490,12630,12630,12630,12630,0
20240115,172400,143718490,12630,12630,12630,12630,0
20240115,172300,143718490,12630,12630,12630,12630,0
20240115,172200,143718490,12630,12630,12630,12630,0
20240115,172100,143718490,12630,12630,12630,12630,0
20240115,172000,143718490,12630,12630,12630,12630,0
20240115,171900,143718490,12630,12630,12630,12630,0
20240115,171800,143718490,12630,12630,12630,12630,0
20240115,171700,143718490,12630,12630,12630,12630,0
20240115,171600,143718490,12630,12630,12630,12630,0
20240115,171500,143718490,12630,12630,12630,12630,0
20240115,171400,143718490,12630,12630,12630,12630,0
20240115,171300,143718490,12630,12630,12630,12630,0
20240115,171200,143718490,12630,12630,12630,12630,0
20240115,171100,143718490,12630,12630,12630,12630,0
20240115,171000,143718490,12630,12630,12630,12630,0
20240115,170900,143718490,12630,12630,12630,12630,0
20240115,170800,143718490,12630,12630,12630,12630,0
20240115,170700,143718490,12630,12630,12630,12630,0
20240115,170600,143718490,12630,12630,12630,12630,0
20240115,170500,143718490,12630,12630,12630,12630,0
20240115,170400,143718490,12630,12630,12630,12630,0
20240115,170300,143718490,12630,12630,12630,12630,0
20240115,170200,143718490,12630,12630,12630,12630,0
20240115,170100,143718490,12630,12630,12630,12630,0
20240115,170000,143718490,12630,12630,12630,12630,0
20240115,165900,143718490,12630,12630,12630,12630,0
20240115,165800,143718490,12630,12630,12630,12630,0
20240115,165700,143718490,12630,12630,12630,12630,0
20240115,165600,143718490,12630,12630,12630,12630,604
20240115,165500,143718490,12630,12630,12630,12630,0
20240115,165400,143718490,12630,12630,12630,12630,0
20240115,165300,143718490,12630,12630,12630,12630,0
20240115,165200,143718490,12630,12630,12630,12630,0
20240115,165100,143718490,12630,12630,12630,12630,0
20240115,165000,143718490,12630,12630,12630,12630,0
20240115,164900,143718490,12630,12630,12630,12630,0
20240115,164800,143718490,12630,12630,12630,12630,0
20240115,164700,143718490,12630,12630,12630,12630,0
20240115,164600,143718490,12630,12630,12630,12630,0
20240115,164500,143718490,12630,12630,12630,12630,0
20240115,164400,143718490,12630,12630,12630,12630,0
20240115,164300,143718490,12630,12630,12630,12630,0
20240115,164200,143718490,12630,12630,12630,12630,0
20240115,164100,143718490,12630,12630,12630,12630,0
20240115,164000,143718490,12630,12630,12630,12630,0
20240115,163900,143718490,12630,12630,12630,12630,0
20240115,163800,143718490,12630,12630,12630,12630,0
20240115,163700,143718490,12630,12630,12630,12630,0
20240115,163600,143718490,12630,12630,12630,12630,0
20240115,163500,143718490,12630,12630,12630,12630,0
20240115,163400,143718490,12630,12630,12630,12630,0
20240115,163300,143718490,12630,12630,12630,12630,0
20240115,163200,143718490,12630,12630,12630,12630,0
20240115,163100,143718490,12630,12630,12630,12630,0
20240115,163000,143718490,12630,12630,12630,12630,0
20240115,162900,143718490,12630,12630,12630,12630,0
20240115,162800,143718490,12630,12630,12630,12630,0
20240115,162700,143718490,12630,12630,12630,12630,0
20240115,162600,143718490,12630,12630,12630,12630,604
20240115,162500,143718490,12630,12630,12630,12630,0
20240115,162400,143718490,12630,12630,12630,12630,0
20240115,162300,143718490,12630,12630,12630,12630,0
20240115,162200,143718490,12630,12630,12630,12630,0
20240115,162100,143718490,12630,12630,12630,12630,0
20240115,162000,143718490,12630,12630,12630,12630,0
20240115,161900,143718490,12630,12630,12630,12630,0
20240115,161800,143718490,12630,12630,12630,12630,0
20240115,161700,143718490,12630,12630,12630,12630,0
20240115,161600,143718490,12630,12630,12630,12630,0
20240115,161500,143718490,12630,12630,12630,12630,0
20240115,161400,143718490,12630,12630,12630,12630,0
20240115,161300,143718490,12630,12630,12630,12630,0
20240115,161200,143718490,12630,12630,12630,12630,0
20240115,161100,143718490,12630,12630,12630,12630,0
20240115,161000,143718490,12630,12630,12630,12630,0
20240115,160900,143718490,12630,12630,12630,12630,0
20240115,160800,143718490,12630,12630,12630,12630,0
20240115,160700,143718490,12630,12630,12630,12630,0
20240115,160600,143718490,12630,12630,12630,12630,0
20240115,160500,143718490,12630,12630,12630,12630,0
20240115,160400,143718490,12630,12630,12630,12630,0
20240115,160300,143718490,12630,12630,12630,12630,0
20240115,160200,143718490,12630,12630,12630,12630,0
20240115,160100,143718490,12630,12630,12630,12630,0
20240115,160000,143718490,12630,12630,12630,12630,0
20240115,155900,143718490,12630,12630,12630,12630,0
20240115,155800,143718490,12630,12630,12630,12630,0
20240115,155700,143718490,12630,12630,12630,12630,0
20240115,155600,143718490,12630,12630,12630,12630,604
20240115,155500,143718490,12630,12630,12630,12630,0
20240115,155400,143718490,12630,12630,12630,12630,0
20240115,155300,143718490,12630,12630,12630,12630,0
20240115,155200,143718490,12630,12630,12630,12630,0
20240115,155100,143718490,12630,12630,12630,12630,0
20240115,155000,143718490,12630,12630,12630,12630,0
20240115,154900,143718490,12630,12630,12630,12630,0
20240115,154800,143718490,12630,12630,12630,12630,0
20240115,154700,143718490,12630,12630,12630,12630,0
20240115,154600,143718490,12630,12630,12630,12630,0
20240115,154500,143718490,12630,12630,12630,12630,0
20240115,154400,143718490,12630,12630,12630,12630,0
20240115,154300,143718490,12630,12630,12630,12630,0
20240115,154200,143718490,12630,12630,12630,12630,0
20240115,154100,143718490,12630,12630,12630,12630,0
20240115,154000,143718490,12630,12630,12630,12630,0
20240115,153900,143718490,12630,12630,12630,12630,0
20240115,153800,143718490,12630,12630,12630,12630,0
20240115,153700,143718490,12630,12630,12630,12630,0
20240115,153600,143718490,12630,12630,12630,12630,0
20240115,153500,143718490,12630,12630,12630,12630,0
20240115,153400,143718490,12630,12630,12630,12630,0
20240115,153300,143718490,12630,12630,12630,12630,0
20240115,153200,143718490,12630,12630,12630,12630,0
20240115,153100,143718490,12630,12630,12630,12630,0
20240115,153000,143718490,12630,12630,12630,12630,604
20240115,152900,136089970,12670,12670,12670,12670,0
20240115,152800,136089970,12670,12670,12670,12670,0
20240115,152700,136089970,12670,12670,12670,12670,0
20240115,152600,136089970,12670,12670,12670,12670,0
20240115,152500,136089970,12670,12670,12670,12670,0
20240115,152400,136089970,12670,12670,12670,12670,0
20240115,152300,136089970,12670,12670,12670,12670,0
20240115,152200,136089970,12670,12670,12670,12670,0
20240115,152100,136089970,12670,12670,12670,12670,0
20240115,152000,136089970,12670,12670,12670,12670,0
20240115,151900,136089970,12670,12670,12670,12670,1
20240115,151800,136077300,12670,12670,12670,12670,2
20240115,151700,136051960,12680,12670,12680,12670,51
20240115,151600,135405290,12670,12680,12680,12670,43
20240115,151500,134860060,12670,12670,12670,12670,1
20240115,151400,134847390,12670,12670,12670,12670,1
20240115,151300,134834720,12670,12670,12670,12670,52
20240115,151200,134175880,12670,12670,12670,12670,1
20240115,151100,134163210,12670,12670,12670,12670,1
20240115,151000,134150540,12650,12650,12650,12650,1
20240115,150900,134137890,12650,12650,12650,12650,3
20240115,150800,134099940,12650,12650,12650,12650,2
20240115,150700,134074640,12650,12650,12650,12650,1
20240115,150600,134061990,12650,12650,12650,12650,1
20240115,150500,134049340,12650,12650,12650,12650,2
20240115,150400,134024040,12650,12650,12650,12650,3
20240115,150300,133986090,12650,12650,12650,12650,1
20240115,150200,133973440,12680,12650,12680,12650,2
20240115,150100,133948110,12650,12650,12650,12650,2
20240115,150000,133922810,12650,12650,12650,12650,2
20240115,145900,133897510,12650,12650,12650,12650,1
20240115,145800,133884860,12680,12650,12680,12650,56
20240115,145700,133174840,12650,12650,12650,12650,2
20240115,145600,133149540,12650,12650,12650,12650,1
20240115,145500,133136890,12650,12650,12650,12650,1
20240115,145400,133124240,12650,12650,12650,12650,1
20240115,145300,133111590,12650,12650,12650,12650,2
20240115,145200,133086290,12650,12650,12650,12650,1
20240115,145100,133073640,12650,12650,12650,12650,13
20240115,145000,132909190,12680,12650,12680,12650,14
20240115,144900,132731700,12650,12650,12680,12650,102
20240115,144800,131438400,12680,12650,12680,12650,101
20240115,144700,130157750,12650,12650,12650,12650,1
20240115,144600,130145100,12650,12650,12650,12650,1
20240115,144500,130132450,12680,12670,12680,12670,320
20240115,144400,126075460,12650,12650,12650,12650,0
20240115,144300,126075460,12650,12650,12650,12650,0
20240115,144200,126075460,12650,12650,12650,12650,2
20240115,144100,126050160,12650,12650,12650,12650,2
20240115,144000,126024860,12650,12640,12650,12640,55
20240115,143900,125329220,12640,12640,12640,12640,7
20240115,143800,125240740,12630,12630,12630,12630,1
20240115,143700,125228110,12640,12640,12640,12640,0
20240115,143600,125228110,12640,12640,12640,12640,0
20240115,143500,125228110,12640,12640,12640,12640,0
20240115,143400,125228110,12640,12640,12640,12640,60
20240115,143300,124469710,12640,12640,12640,12640,3
20240115,143200,124431790,12640,12640,12640,12640,5
20240115,143100,124368590,12630,12630,12630,12630,0
20240115,143000,124368590,12630,12630,12630,12630,80
20240115,142900,123358190,12640,12630,12640,12630,5
20240115,142800,123295000,12630,12630,12630,12630,9
20240115,142700,123181330,12630,12630,12630,12630,9
20240115,142600,123067660,12640,12640,12640,12640,0
20240115,142500,123067660,12640,12640,12640,12640,12
20240115,142400,122915980,12630,12630,12630,12630,43
20240115,142300,122372890,12640,12640,12640,12640,17
20240115,142200,122158010,12640,12640,12640,12640,0
20240115,142100,122158010,12640,12640,12640,12640,11
20240115,142000,122018970,12640,12640,12640,12640,0
20240115,141900,122018970,12640,12640,12640,12640,30
20240115,141800,121639770,12630,12630,12630,12630,0
20240115,141700,121639770,12630,12630,12630,12630,0
20240115,141600,121639770,12630,12630,12630,12630,0
20240115,141500,121639770,12630,12630,12630,12630,0
20240115,141400,121639770,12630,12630,12630,12630,0
20240115,141300,121639770,12630,12630,12630,12630,0
20240115,141200,121639770,12630,12630,12630,12630,0
20240115,141100,121639770,12630,12620,12630,12620,49
20240115,141000,121020950,12620,12620,12620,12620,5
20240115,140900,120957850,12620,12620,12620,12620,5
20240115,140800,120894750,12620,12620,12620,12620,5
20240115,140700,120831650,12630,12630,12630,12630,16
20240115,140600,120629570,12620,12630,12630,12620,247
20240115,140500,117510010,12630,12630,12630,12630,5
20240115,140400,117446860,12630,12630,12630,12630,5
20240115,140300,117383710,12630,12630,12630,12630,0
20240115,140200,117383710,12630,12630,12630,12630,0
20240115,140100,117383710,12630,12630,12630,12630,0
20240115,140000,117383710,12630,12630,12630,12630,0
20240115,135900,117383710,12630,12630,12630,12630,0
20240115,135800,117383710,12630,12630,12630,12630,0
20240115,135700,117383710,12630,12630,12630,12630,1
20240115,135600,117371080,12630,12640,12640,12630,11
20240115,135500,117232050,12640,12630,12640,12630,130
20240115,135400,115589080,12640,12640,12640,12640,0
20240115,135300,115589080,12640,12640,12640,12640,0
20240115,135200,115589080,12640,12640,12640,12640,0
20240115,135100,115589080,12640,12640,12640,12640,10
20240115,135000,115462680,12640,12640,12640,12640,0
20240115,134900,115462680,12640,12640,12640,12640,0
20240115,134800,115462680,12640,12640,12640,12640,20
20240115,134700,115209880,12640,12640,12640,12630,112
20240115,134600,113794460,12640,12640,12640,12640,5
20240115,134500,113731260,12640,12640,12640,12640,5
20240115,134400,113668060,12640,12640,12640,12640,0
20240115,134300,113668060,12640,12640,12640,12640,0
20240115,134200,113668060,12640,12640,12640,12640,0
20240115,134100,113668060,12640,12640,12640,12640,0
20240115,134000,113668060,12640,12640,12640,12640,0
20240115,133900,113668060,12640,12640,12640,12640,12
20240115,133800,113516380,12640,12640,12640,12640,130
20240115,133700,111873180,12640,12630,12640,12630,105
20240115,133600,110546160,12630,12630,12630,12630,35
20240115,133500,110104110,12620,12620,12620,12620,5
20240115,133400,110041010,12620,12620,12620,12620,5
20240115,133300,109977910,12620,12620,12620,12620,5
20240115,133200,109914810,12620,12620,12620,12620,5
20240115,133100,109851710,12630,12630,12630,12630,0
20240115,133000,109851710,12630,12630,12630,12630,0
20240115,132900,109851710,12630,12630,12630,12630,0
20240115,132800,109851710,12630,12630,12630,12630,0
20240115,132700,109851710,12630,12630,12630,12630,1
20240115,132600,109839080,12630,12620,12630,12620,34
20240115,132500,109409700,12620,12620,12620,12620,0
20240115,132400,109409700,12620,12620,12620,12620,0
20240115,132300,109409700,12620,12620,12620,12620,0
20240115,132200,109409700,12620,12630,12630,12620,77
20240115,132100,108437710,12620,12620,12620,12620,5
20240115,132000,108374610,12620,12620,12620,12620,4
20240115,131900,108324130,12620,12620,12620,12620,4
20240115,131800,108273650,12620,12620,12620,12620,5
20240115,131700,108210550,12620,12620,12620,12620,0
20240115,131600,108210550,12620,12620,12620,12620,20
20240115,131500,107958150,12630,12630,12630,12630,10
20240115,131400,107831850,12630,12630,12630,12630,0
20240115,131300,107831850,12630,12630,12630,12630,0
20240115,131200,107831850,12630,12630,12630,12630,2
20240115,131100,107806590,12630,12640,12640,12630,363
20240115,131000,103218770,12640,12640,12640,12640,5
20240115,130900,103155570,12640,12640,12640,12640,5
20240115,130800,103092370,12640,12640,12640,12640,5
20240115,130700,103029170,12640,12640,12640,12640,0
20240115,130600,103029170,12640,12640,12640,12640,9
20240115,130500,102915410,12640,12640,12640,12640,0
20240115,130400,102915410,12640,12640,12640,12640,5
20240115,130300,102852210,12640,12640,12640,12640,0
20240115,130200,102852210,12640,12640,12640,12640,4
20240115,130100,102801650,12640,12640,12640,12640,56
20240115,130000,102093810,12650,12650,12650,12650,2
20240115,125900,102068510,12640,12640,12640,12640,0
20240115,125800,102068510,12640,12640,12640,12640,11
20240115,125700,101929470,12660,12660,12660,12660,80
20240115,125600,100916670,12660,12660,12660,12660,0
20240115,125500,100916670,12660,12660,12660,12660,5
20240115,125400,100853370,12660,12660,12660,12660,5
20240115,125300,100790070,12660,12660,12660,12660,4
20240115,125200,100739430,12660,12660,12660,12660,5
20240115,125100,100676130,12660,12660,12660,12660,5
20240115,125000,100612830,12660,12660,12660,12660,5
20240115,124900,100549530,12660,12660,12660,12660,5
20240115,124800,100486230,12670,12660,12670,12660,6
20240115,124700,100410260,12660,12660,12660,12660,5
20240115,124600,100346960,12660,12670,12670,12660,356
20240115,124500,95837640,12670,12670,12670,12670,5
20240115,124400,95774290,12670,12670,12670,12670,0
20240115,124300,95774290,12670,12670,12670,12670,0
20240115,124200,95774290,12670,12670,12670,12670,0
20240115,124100,95774290,12670,12670,12670,12670,5
20240115,124000,95710940,12670,12670,12670,12670,0
20240115,123900,95710940,12670,12670,12670,12670,0
20240115,123800,95710940,12670,12670,12670,12670,0
20240115,123700,95710940,12670,12670,12670,12670,10
20240115,123600,95584240,12670,12670,12670,12670,24
20240115,123500,95280160,12660,12660,12660,12660,0
20240115,123400,95280160,12660,12660,12660,12660,0
20240115,123300,95280160,12660,12650,12660,12650,298
20240115,123200,91508150,12640,12640,12640,12640,0
20240115,123100,91508150,12640,12640,12640,12640,0
20240115,123000,91508150,12640,12640,12640,12640,67
20240115,122900,90661270,12630,12620,12630,12620,53
20240115,122800,89991920,12620,12620,12620,12620,5
20240115,122700,89928820,12620,12620,12620,12620,5
20240115,122600,89865720,12630,12630,12630,12630,361
20240115,122500,85306290,12630,12630,12630,12630,5
20240115,122400,85243140,12630,12630,12630,12630,5
20240115,122300,85179990,12630,12630,12630,12630,0
20240115,122200,85179990,12630,12630,12630,12630,5
20240115,122100,85116840,12630,12630,12630,12630,5
20240115,122000,85053690,12630,12630,12630,12630,5
20240115,121900,84990540,12630,12630,12630,12630,5
20240115,121800,84927390,12630,12630,12630,12630,5
20240115,121700,84864240,12630,12630,12630,12630,0
20240115,121600,84864240,12630,12630,12630,12630,8
20240115,121500,84763200,12630,12630,12630,12630,83
20240115,121400,83714910,12630,12630,12630,12630,5
20240115,121300,83651760,12640,12640,12640,12640,0
20240115,121200,83651760,12640,12640,12640,12640,26
20240115,121100,83323120,12640,12640,12640,12640,6
20240115,121000,83247280,12640,12640,12640,12640,9
20240115,120900,83133520,12640,12640,12640,12640,5
20240115,120800,83070320,12640,12640,12640,12640,1
20240115,120700,83057680,12640,12640,12640,12640,11
20240115,120600,82918640,12640,12640,12640,12640,0
20240115,120500,82918640,12640,12640,12640,12640,0
20240115,120400,82918640,12640,12640,12640,12640,0
20240115,120300,82918640,12640,12640,12640,12640,20
20240115,120200,82665840,12640,12640,12640,12640,0
20240115,120100,82665840,12640,12640,12640,12640,0
20240115,120000,82665840,12640,12640,12640,12640,7
20240115,115900,82577360,12640,12640,12640,12640,13
20240115,115800,82413040,12640,12640,12640,12640,30
20240115,115700,82033840,12630,12630,12630,12630,9
20240115,115600,81920170,12630,12630,12630,12630,0
20240115,115500,81920170,12630,12630,12630,12630,6
20240115,115400,81844390,12630,12630,12630,12630,0
20240115,115300,81844390,12630,12630,12630,12630,0
20240115,115200,81844390,12630,12630,12630,12630,0
20240115,115100,81844390,12630,12630,12630,12630,0
20240115,115000,81844390,12630,12630,12630,12630,0
20240115,114900,81844390,12630,12630,12630,12630,0
20240115,114800,81844390,12630,12630,12630,12630,24
20240115,114700,81541270,12630,12630,12630,12630,0
20240115,114600,81541270,12630,12630,12630,12630,67
20240115,114500,80695060,12640,12640,12640,12640,0
20240115,114400,80695060,12640,12630,12640,12630,56
20240115,114300,79987380,12630,12630,12630,12630,5
20240115,114200,79924230,12630,12630,12630,12630,20
20240115,114100,79671630,12630,12630,12630,12630,10
20240115,114000,79545330,12640,12640,12640,12640,0
20240115,113900,79545330,12640,12640,12640,12640,60
20240115,113800,78786930,12640,12640,12640,12640,0
20240115,113700,78786930,12640,12640,12640,12640,0
20240115,113600,78786930,12640,12640,12640,12640,40
20240115,113500,78281330,12640,12640,12640,12640,29
20240115,113400,77914770,12640,12640,12640,12640,11
20240115,113300,77775730,12640,12640,12640,12640,5
20240115,113200,77712530,12640,12640,12640,12640,20
20240115,113100,77459730,12640,12640,12640,12630,102
20240115,113000,76171250,12640,12640,12640,12640,6
20240115,112900,76095410,12640,12640,12640,12640,18
20240115,112800,75867890,12640,12640,12640,12640,0
20240115,112700,75867890,12640,12640,12640,12640,200
20240115,112600,73339890,12650,12640,12650,12640,55
20240115,112500,72644190,12640,12640,12640,12640,4
20240115,112400,72593630,12640,12640,12640,12640,13
20240115,112300,72429310,12640,12640,12640,12640,4
20240115,112200,72378750,12640,12640,12640,12640,5
20240115,112100,72315550,12640,12640,12640,12640,5
20240115,112000,72252350,12650,12650,12650,12650,0
20240115,111900,72252350,12650,12650,12650,12650,0
20240115,111800,72252350,12650,12660,12660,12650,346
20240115,111700,67872000,12670,12670,12670,12670,0
20240115,111600,67872000,12670,12670,12670,12670,30
20240115,111500,67491900,12670,12680,12680,12670,346
20240115,111400,63104640,12680,12690,12690,12680,52
20240115,111300,62444800,12690,12690,12690,12690,5
20240115,111200,62381350,12690,12690,12690,12690,5
20240115,111100,62317900,12690,12690,12690,12690,44
20240115,111000,61759540,12690,12690,12690,12690,0
20240115,110900,61759540,12690,12690,12690,12690,0
20240115,110800,61759540,12690,12690,12690,12690,0
20240115,110700,61759540,12690,12690,12690,12690,0
20240115,110600,61759540,12690,12680,12690,12680,40
20240115,110500,61251990,12680,12680,12680,12680,4
20240115,110400,61201270,12680,12680,12680,12680,0
20240115,110300,61201270,12680,12680,12680,12680,9
20240115,110200,61087150,12680,12680,12680,12680,4
20240115,110100,61036430,12690,12690,12690,12690,0
20240115,110000,61036430,12690,12690,12690,12690,0
20240115,105900,61036430,12690,12690,12690,12690,10
20240115,105800,60909530,12680,12680,12680,12680,5
20240115,105700,60846130,12680,12680,12680,12680,5
20240115,105600,60782730,12680,12680,12680,12680,5
20240115,105500,60719330,12680,12680,12680,12680,106
20240115,105400,59375250,12680,12680,12680,12680,0
20240115,105300,59375250,12680,12680,12680,12680,0
20240115,105200,59375250,12680,12680,12680,12680,0
20240115,105100,59375250,12680,12680,12680,12680,0
20240115,105000,59375250,12680,12680,12680,12680,11
20240115,104900,59235770,12660,12660,12660,12660,2
20240115,104800,59210450,12670,12670,12670,12670,328
20240115,104700,55054690,12670,12670,12670,12670,3
20240115,104600,55016680,12670,12670,12670,12670,4
20240115,104500,54966000,12670,12670,12670,12670,4
20240115,104400,54915320,12700,12700,12700,12700,1
20240115,104300,54902620,12670,12670,12670,12670,0
20240115,104200,54902620,12670,12670,12670,12670,0
20240115,104100,54902620,12670,12670,12670,12670,0
20240115,104000,54902620,12670,12670,12670,12670,0
20240115,103900,54902620,12670,12670,12670,12670,0
20240115,103800,54902620,12670,12670,12670,12670,0
20240115,103700,54902620,12670,12670,12670,12670,0
20240115,103600,54902620,12670,12670,12670,12670,0
20240115,103500,54902620,12670,12670,12670,12670,162
20240115,103400,52850080,12670,12670,12670,12670,20
20240115,103300,52596680,12670,12670,12670,12670,0
20240115,103200,52596680,12670,12670,12670,12670,0
20240115,103100,52596680,12670,12670,12670,12670,0
20240115,103000,52596680,12670,12700,12710,12670,1051
20240115,102900,39240650,12670,12670,12670,12670,0
20240115,102800,39240650,12670,12670,12670,12670,0
20240115,102700,39240650,12670,12670,12670,12670,0
20240115,102600,39240650,12670,12670,12670,12670,70
20240115,102500,38353750,12700,12700,12700,12700,0
20240115,102400,38353750,12700,12700,12700,12700,0
20240115,102300,38353750,12700,12700,12700,12700,0
20240115,102200,38353750,12700,12700,12700,12700,0
20240115,102100,38353750,12700,12700,12700,12700,0
20240115,102000,38353750,12700,12700,12700,12700,0
20240115,101900,38353750,12700,12700,12700,12700,35
20240115,101800,37909250,12700,12700,12700,12700,545
20240115,101700,30987750,12700,12690,12700,12690,158
20240115,101600,28982720,12700,12700,12700,12700,1
20240115,101500,28970020,12690,12690,12690,12690,27
20240115,101400,28627390,12690,12690,12690,12690,0
20240115,101300,28627390,12690,12680,12690,12680,345
20240115,101200,24250550,12680,12680,12680,12680,0
20240115,101100,24250550,12680,12680,12680,12680,100
20240115,101000,22982550,12670,12670,12670,12670,0
20240115,100900,22982550,12670,12670,12670,12670,26
20240115,100800,22653130,12680,12680,12680,12680,0
20240115,100700,22653130,12680,12680,12680,12680,0
20240115,100600,22653130,12680,12680,12680,12680,0
20240115,100500,22653130,12680,12680,12680,12680,0
20240115,100400,22653130,12680,12680,12680,12680,4
20240115,100300,22602410,12670,12670,12670,12670,6
20240115,100200,22526390,12670,12670,12670,12670,0
20240115,100100,22526390,12670,12670,12670,12670,0
20240115,100000,22526390,12670,12670,12670,12670,0
20240115,095900,22526390,12670,12670,12670,12670,0
20240115,095800,22526390,12670,12670,12670,12670,0
20240115,095700,22526390,12670,12670,12670,12670,0
20240115,095600,22526390,12670,12670,12670,12670,0
20240115,095500,22526390,12670,12670,12670,12670,128
20240115,095400,20904630,12670,12670,12670,12670,0
20240115,095300,20904630,12670,12670,12670,12670,0
20240115,095200,20904630,12670,12670,12670,12670,1
20240115,095100,20891960,12700,12700,12700,12700,0
20240115,095000,20891960,12700,12700,12700,12700,0
20240115,094900,20891960,12700,12700,12700,12700,0
20240115,094800,20891960,12700,12700,12700,12700,0
20240115,094700,20891960,12700,12670,12700,12670,63
20240115,094600,20092100,12670,12670,12670,12670,0
20240115,094500,20092100,12670,12670,12670,12670,42
20240115,094400,19559960,12660,12670,12670,12660,45
20240115,094300,18990170,12670,12670,12670,12670,1
20240115,094200,18977500,12670,12670,12670,12670,0
20240115,094100,18977500,12670,12670,12670,12670,6
20240115,094000,18901480,12670,12670,12670,12670,0
20240115,093900,18901480,12670,12670,12670,12670,3
20240115,093800,18863470,12670,12670,12670,12670,0
20240115,093700,18863470,12670,12660,12670,12660,62
20240115,093600,18078020,12640,12650,12650,12640,90
20240115,093500,16939630,12650,12650,12650,12650,0
20240115,093400,16939630,12650,12650,12650,12650,0
20240115,093300,16939630,12650,12650,12650,12650,0
20240115,093200,16939630,12650,12650,12650,12650,0
20240115,093100,16939630,12650,12650,12650,12650,20
20240115,093000,16686630,12640,12640,12640,12640,10
20240115,092900,16560230,12640,12640,12640,12640,10
20240115,092800,16433830,12650,12650,12650,12650,25
20240115,092700,16117580,12640,12640,12640,12640,50
20240115,092600,15485580,12640,12640,12640,12640,0
20240115,092500,15485580,12640,12640,12640,12640,0
20240115,092400,15485580,12640,12640,12640,12640,0
20240115,092300,15485580,12640,12640,12640,12640,0
20240115,092200,15485580,12640,12640,12640,12640,0
20240115,092100,15485580,12640,12640,12640,12640,0
20240115,092000,15485580,12640,12640,12640,12640,194
20240115,091900,13033420,12600,12600,12600,12600,0
20240115,091800,13033420,12600,12600,12600,12600,0
20240115,091700,13033420,12600,12600,12600,12600,108
20240115,091600,11672620,12600,12600,12600,12600,0
20240115,091500,11672620,12600,12600,12600,12600,0
20240115,091400,11672620,12600,12600,12600,12600,50
20240115,091300,11042620,12610,12610,12610,12610,2
20240115,091200,11017400,12600,12600,12600,12600,163
20240115,091100,8963600,12600,12600,12600,12600,1
20240115,091000,8951000,12600,12620,12640,12600,276
20240115,090900,5473320,12640,12620,12640,12620,7
20240115,090800,5384860,12600,12600,12600,12600,13
20240115,090700,5221060,12640,12640,12640,12640,0
20240115,090600,5221060,12640,12640,12640,12640,207
20240115,090500,2604580,12670,12670,12670,12670,3
20240115,090400,2566570,12670,12670,12670,12670,0
20240115,090300,2566570,12670,12670,12670,12670,100
20240115,090200,1299570,12680,12680,12680,12680,7
20240115,090100,1210810,12710,12710,12710,12710,11
20240115,090000,1071000,12600,12600,12600,12600,85