KissMeData/101930/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,201000,23993440,11030,11030,11030,11030,105
20240108,200900,23993440,11030,11030,11030,11030,0
20240108,200800,23993440,11030,11030,11030,11030,0
20240108,200700,23993440,11030,11030,11030,11030,0
20240108,200600,23993440,11030,11030,11030,11030,0
20240108,200500,23993440,11030,11030,11030,11030,0
20240108,200400,23993440,11030,11030,11030,11030,0
20240108,200300,23993440,11030,11030,11030,11030,0
20240108,200200,23993440,11030,11030,11030,11030,0
20240108,200100,23993440,11030,11030,11030,11030,0
20240108,200000,23993440,11030,11030,11030,11030,0
20240108,195900,23993440,11030,11030,11030,11030,0
20240108,195800,23993440,11030,11030,11030,11030,0
20240108,195700,23993440,11030,11030,11030,11030,0
20240108,195600,23993440,11030,11030,11030,11030,0
20240108,195500,23993440,11030,11030,11030,11030,0
20240108,195400,23993440,11030,11030,11030,11030,0
20240108,195300,23993440,11030,11030,11030,11030,0
20240108,195200,23993440,11030,11030,11030,11030,0
20240108,195100,23993440,11030,11030,11030,11030,0
20240108,195000,23993440,11030,11030,11030,11030,0
20240108,194900,23993440,11030,11030,11030,11030,0
20240108,194800,23993440,11030,11030,11030,11030,0
20240108,194700,23993440,11030,11030,11030,11030,0
20240108,194600,23993440,11030,11030,11030,11030,0
20240108,194500,23993440,11030,11030,11030,11030,0
20240108,194400,23993440,11030,11030,11030,11030,0
20240108,194300,23993440,11030,11030,11030,11030,0
20240108,194200,23993440,11030,11030,11030,11030,0
20240108,194100,23993440,11030,11030,11030,11030,0
20240108,194000,23993440,11030,11030,11030,11030,105
20240108,193900,23993440,11030,11030,11030,11030,0
20240108,193800,23993440,11030,11030,11030,11030,0
20240108,193700,23993440,11030,11030,11030,11030,0
20240108,193600,23993440,11030,11030,11030,11030,0
20240108,193500,23993440,11030,11030,11030,11030,0
20240108,193400,23993440,11030,11030,11030,11030,0
20240108,193300,23993440,11030,11030,11030,11030,0
20240108,193200,23993440,11030,11030,11030,11030,0
20240108,193100,23993440,11030,11030,11030,11030,0
20240108,193000,23993440,11030,11030,11030,11030,0
20240108,192900,23993440,11030,11030,11030,11030,0
20240108,192800,23993440,11030,11030,11030,11030,0
20240108,192700,23993440,11030,11030,11030,11030,0
20240108,192600,23993440,11030,11030,11030,11030,0
20240108,192500,23993440,11030,11030,11030,11030,0
20240108,192400,23993440,11030,11030,11030,11030,0
20240108,192300,23993440,11030,11030,11030,11030,0
20240108,192200,23993440,11030,11030,11030,11030,0
20240108,192100,23993440,11030,11030,11030,11030,0
20240108,192000,23993440,11030,11030,11030,11030,0
20240108,191900,23993440,11030,11030,11030,11030,0
20240108,191800,23993440,11030,11030,11030,11030,0
20240108,191700,23993440,11030,11030,11030,11030,0
20240108,191600,23993440,11030,11030,11030,11030,0
20240108,191500,23993440,11030,11030,11030,11030,0
20240108,191400,23993440,11030,11030,11030,11030,0
20240108,191300,23993440,11030,11030,11030,11030,0
20240108,191200,23993440,11030,11030,11030,11030,0
20240108,191100,23993440,11030,11030,11030,11030,0
20240108,191000,23993440,11030,11030,11030,11030,105
20240108,190900,23993440,11030,11030,11030,11030,0
20240108,190800,23993440,11030,11030,11030,11030,0
20240108,190700,23993440,11030,11030,11030,11030,0
20240108,190600,23993440,11030,11030,11030,11030,0
20240108,190500,23993440,11030,11030,11030,11030,0
20240108,190400,23993440,11030,11030,11030,11030,0
20240108,190300,23993440,11030,11030,11030,11030,0
20240108,190200,23993440,11030,11030,11030,11030,0
20240108,190100,23993440,11030,11030,11030,11030,0
20240108,190000,23993440,11030,11030,11030,11030,0
20240108,185900,23993440,11030,11030,11030,11030,0
20240108,185800,23993440,11030,11030,11030,11030,0
20240108,185700,23993440,11030,11030,11030,11030,0
20240108,185600,23993440,11030,11030,11030,11030,0
20240108,185500,23993440,11030,11030,11030,11030,0
20240108,185400,23993440,11030,11030,11030,11030,0
20240108,185300,23993440,11030,11030,11030,11030,0
20240108,185200,23993440,11030,11030,11030,11030,0
20240108,185100,23993440,11030,11030,11030,11030,0
20240108,185000,23993440,11030,11030,11030,11030,0
20240108,184900,23993440,11030,11030,11030,11030,0
20240108,184800,23993440,11030,11030,11030,11030,0
20240108,184700,23993440,11030,11030,11030,11030,0
20240108,184600,23993440,11030,11030,11030,11030,0
20240108,184500,23993440,11030,11030,11030,11030,0
20240108,184400,23993440,11030,11030,11030,11030,0
20240108,184300,23993440,11030,11030,11030,11030,0
20240108,184200,23993440,11030,11030,11030,11030,0
20240108,184100,23993440,11030,11030,11030,11030,0
20240108,184000,23993440,11030,11030,11030,11030,105
20240108,183900,23993440,11030,11030,11030,11030,0
20240108,183800,23993440,11030,11030,11030,11030,0
20240108,183700,23993440,11030,11030,11030,11030,0
20240108,183600,23993440,11030,11030,11030,11030,0
20240108,183500,23993440,11030,11030,11030,11030,0
20240108,183400,23993440,11030,11030,11030,11030,0
20240108,183300,23993440,11030,11030,11030,11030,0
20240108,183200,23993440,11030,11030,11030,11030,0
20240108,183100,23993440,11030,11030,11030,11030,0
20240108,183000,23993440,11030,11030,11030,11030,0
20240108,182900,23993440,11030,11030,11030,11030,0
20240108,182800,23993440,11030,11030,11030,11030,0
20240108,182700,23993440,11030,11030,11030,11030,0
20240108,182600,23993440,11030,11030,11030,11030,0
20240108,182500,23993440,11030,11030,11030,11030,0
20240108,182400,23993440,11030,11030,11030,11030,0
20240108,182300,23993440,11030,11030,11030,11030,0
20240108,182200,23993440,11030,11030,11030,11030,0
20240108,182100,23993440,11030,11030,11030,11030,0
20240108,182000,23993440,11030,11030,11030,11030,0
20240108,181900,23993440,11030,11030,11030,11030,0
20240108,181800,23993440,11030,11030,11030,11030,0
20240108,181700,23993440,11030,11030,11030,11030,0
20240108,181600,23993440,11030,11030,11030,11030,0
20240108,181500,23993440,11030,11030,11030,11030,0
20240108,181400,23993440,11030,11030,11030,11030,0
20240108,181300,23993440,11030,11030,11030,11030,0
20240108,181200,23993440,11030,11030,11030,11030,0
20240108,181100,23993440,11030,11030,11030,11030,0
20240108,181000,23993440,11030,11030,11030,11030,105
20240108,180900,23993440,11030,11030,11030,11030,0
20240108,180800,23993440,11030,11030,11030,11030,0
20240108,180700,23993440,11030,11030,11030,11030,0
20240108,180600,23993440,11030,11030,11030,11030,0
20240108,180500,23993440,11030,11030,11030,11030,0
20240108,180400,23993440,11030,11030,11030,11030,0
20240108,180300,23993440,11030,11030,11030,11030,0
20240108,180200,23993440,11030,11030,11030,11030,0
20240108,180100,23993440,11030,11030,11030,11030,0
20240108,180000,23993440,11030,11030,11030,11030,0
20240108,175900,23993440,11030,11030,11030,11030,0
20240108,175800,23993440,11030,11030,11030,11030,0
20240108,175700,23993440,11030,11030,11030,11030,0
20240108,175600,23993440,11030,11030,11030,11030,0
20240108,175500,23993440,11030,11030,11030,11030,0
20240108,175400,23993440,11030,11030,11030,11030,0
20240108,175300,23993440,11030,11030,11030,11030,0
20240108,175200,23993440,11030,11030,11030,11030,0
20240108,175100,23993440,11030,11030,11030,11030,0
20240108,175000,23993440,11030,11030,11030,11030,0
20240108,174900,23993440,11030,11030,11030,11030,0
20240108,174800,23993440,11030,11030,11030,11030,0
20240108,174700,23993440,11030,11030,11030,11030,0
20240108,174600,23993440,11030,11030,11030,11030,0
20240108,174500,23993440,11030,11030,11030,11030,0
20240108,174400,23993440,11030,11030,11030,11030,0
20240108,174300,23993440,11030,11030,11030,11030,0
20240108,174200,23993440,11030,11030,11030,11030,0
20240108,174100,23993440,11030,11030,11030,11030,0
20240108,174000,23993440,11030,11030,11030,11030,105
20240108,173900,23993440,11030,11030,11030,11030,0
20240108,173800,23993440,11030,11030,11030,11030,0
20240108,173700,23993440,11030,11030,11030,11030,0
20240108,173600,23993440,11030,11030,11030,11030,0
20240108,173500,23993440,11030,11030,11030,11030,0
20240108,173400,23993440,11030,11030,11030,11030,0
20240108,173300,23993440,11030,11030,11030,11030,0
20240108,173200,23993440,11030,11030,11030,11030,0
20240108,173100,23993440,11030,11030,11030,11030,0
20240108,173000,23993440,11030,11030,11030,11030,0
20240108,172900,23993440,11030,11030,11030,11030,0
20240108,172800,23993440,11030,11030,11030,11030,0
20240108,172700,23993440,11030,11030,11030,11030,0
20240108,172600,23993440,11030,11030,11030,11030,0
20240108,172500,23993440,11030,11030,11030,11030,0
20240108,172400,23993440,11030,11030,11030,11030,0
20240108,172300,23993440,11030,11030,11030,11030,0
20240108,172200,23993440,11030,11030,11030,11030,0
20240108,172100,23993440,11030,11030,11030,11030,0
20240108,172000,23993440,11030,11030,11030,11030,0
20240108,171900,23993440,11030,11030,11030,11030,0
20240108,171800,23993440,11030,11030,11030,11030,0
20240108,171700,23993440,11030,11030,11030,11030,0
20240108,171600,23993440,11030,11030,11030,11030,0
20240108,171500,23993440,11030,11030,11030,11030,0
20240108,171400,23993440,11030,11030,11030,11030,0
20240108,171300,23993440,11030,11030,11030,11030,0
20240108,171200,23993440,11030,11030,11030,11030,0
20240108,171100,23993440,11030,11030,11030,11030,0
20240108,171000,23993440,11030,11030,11030,11030,105
20240108,170900,23993440,11030,11030,11030,11030,0
20240108,170800,23993440,11030,11030,11030,11030,0
20240108,170700,23993440,11030,11030,11030,11030,0
20240108,170600,23993440,11030,11030,11030,11030,0
20240108,170500,23993440,11030,11030,11030,11030,0
20240108,170400,23993440,11030,11030,11030,11030,0
20240108,170300,23993440,11030,11030,11030,11030,0
20240108,170200,23993440,11030,11030,11030,11030,0
20240108,170100,23993440,11030,11030,11030,11030,0
20240108,170000,23993440,11030,11030,11030,11030,0
20240108,165900,23993440,11030,11030,11030,11030,0
20240108,165800,23993440,11030,11030,11030,11030,0
20240108,165700,23993440,11030,11030,11030,11030,0
20240108,165600,23993440,11030,11030,11030,11030,0
20240108,165500,23993440,11030,11030,11030,11030,0
20240108,165400,23993440,11030,11030,11030,11030,0
20240108,165300,23993440,11030,11030,11030,11030,0
20240108,165200,23993440,11030,11030,11030,11030,0
20240108,165100,23993440,11030,11030,11030,11030,0
20240108,165000,23993440,11030,11030,11030,11030,0
20240108,164900,23993440,11030,11030,11030,11030,0
20240108,164800,23993440,11030,11030,11030,11030,0
20240108,164700,23993440,11030,11030,11030,11030,0
20240108,164600,23993440,11030,11030,11030,11030,0
20240108,164500,23993440,11030,11030,11030,11030,0
20240108,164400,23993440,11030,11030,11030,11030,0
20240108,164300,23993440,11030,11030,11030,11030,0
20240108,164200,23993440,11030,11030,11030,11030,0
20240108,164100,23993440,11030,11030,11030,11030,0
20240108,164000,23993440,11030,11030,11030,11030,105
20240108,163900,23993440,11030,11030,11030,11030,0
20240108,163800,23993440,11030,11030,11030,11030,0
20240108,163700,23993440,11030,11030,11030,11030,0
20240108,163600,23993440,11030,11030,11030,11030,0
20240108,163500,23993440,11030,11030,11030,11030,0
20240108,163400,23993440,11030,11030,11030,11030,0
20240108,163300,23993440,11030,11030,11030,11030,0
20240108,163200,23993440,11030,11030,11030,11030,0
20240108,163100,23993440,11030,11030,11030,11030,0
20240108,163000,23993440,11030,11030,11030,11030,0
20240108,162900,23993440,11030,11030,11030,11030,0
20240108,162800,23993440,11030,11030,11030,11030,0
20240108,162700,23993440,11030,11030,11030,11030,0
20240108,162600,23993440,11030,11030,11030,11030,0
20240108,162500,23993440,11030,11030,11030,11030,0
20240108,162400,23993440,11030,11030,11030,11030,0
20240108,162300,23993440,11030,11030,11030,11030,0
20240108,162200,23993440,11030,11030,11030,11030,0
20240108,162100,23993440,11030,11030,11030,11030,0
20240108,162000,23993440,11030,11030,11030,11030,0
20240108,161900,23993440,11030,11030,11030,11030,0
20240108,161800,23993440,11030,11030,11030,11030,0
20240108,161700,23993440,11030,11030,11030,11030,0
20240108,161600,23993440,11030,11030,11030,11030,0
20240108,161500,23993440,11030,11030,11030,11030,0
20240108,161400,23993440,11030,11030,11030,11030,0
20240108,161300,23993440,11030,11030,11030,11030,0
20240108,161200,23993440,11030,11030,11030,11030,0
20240108,161100,23993440,11030,11030,11030,11030,0
20240108,161000,23993440,11030,11030,11030,11030,105
20240108,160900,23993440,11030,11030,11030,11030,0
20240108,160800,23993440,11030,11030,11030,11030,0
20240108,160700,23993440,11030,11030,11030,11030,0
20240108,160600,23993440,11030,11030,11030,11030,0
20240108,160500,23993440,11030,11030,11030,11030,0
20240108,160400,23993440,11030,11030,11030,11030,0
20240108,160300,23993440,11030,11030,11030,11030,0
20240108,160200,23993440,11030,11030,11030,11030,0
20240108,160100,23993440,11030,11030,11030,11030,0
20240108,160000,23993440,11030,11030,11030,11030,0
20240108,155900,23993440,11030,11030,11030,11030,0
20240108,155800,23993440,11030,11030,11030,11030,0
20240108,155700,23993440,11030,11030,11030,11030,0
20240108,155600,23993440,11030,11030,11030,11030,0
20240108,155500,23993440,11030,11030,11030,11030,0
20240108,155400,23993440,11030,11030,11030,11030,0
20240108,155300,23993440,11030,11030,11030,11030,0
20240108,155200,23993440,11030,11030,11030,11030,0
20240108,155100,23993440,11030,11030,11030,11030,0
20240108,155000,23993440,11030,11030,11030,11030,0
20240108,154900,23993440,11030,11030,11030,11030,0
20240108,154800,23993440,11030,11030,11030,11030,0
20240108,154700,23993440,11030,11030,11030,11030,0
20240108,154600,23993440,11030,11030,11030,11030,0
20240108,154500,23993440,11030,11030,11030,11030,0
20240108,154400,23993440,11030,11030,11030,11030,0
20240108,154300,23993440,11030,11030,11030,11030,0
20240108,154200,23993440,11030,11030,11030,11030,0
20240108,154100,23993440,11030,11030,11030,11030,0
20240108,154000,23993440,11030,11030,11030,11030,105
20240108,153900,23993440,11030,11030,11030,11030,0
20240108,153800,23993440,11030,11030,11030,11030,0
20240108,153700,23993440,11030,11030,11030,11030,0
20240108,153600,23993440,11030,11030,11030,11030,0
20240108,153500,23993440,11030,11030,11030,11030,0
20240108,153400,23993440,11030,11030,11030,11030,0
20240108,153300,23993440,11030,11030,11030,11030,0
20240108,153200,23993440,11030,11030,11030,11030,0
20240108,153100,23993440,11030,11030,11030,11030,0
20240108,153000,23993440,11030,11030,11030,11030,105
20240108,152900,22835290,11030,11030,11030,11030,0
20240108,152800,22835290,11030,11030,11030,11030,0
20240108,152700,22835290,11030,11030,11030,11030,0
20240108,152600,22835290,11030,11030,11030,11030,0
20240108,152500,22835290,11030,11030,11030,11030,0
20240108,152400,22835290,11030,11030,11030,11030,0
20240108,152300,22835290,11030,11030,11030,11030,0
20240108,152200,22835290,11030,11030,11030,11030,0
20240108,152100,22835290,11030,11030,11030,11030,0
20240108,152000,22835290,11030,11030,11030,11030,0
20240108,151900,22835290,11030,11020,11030,10950,27
20240108,151800,22537950,11010,11010,11010,11010,3
20240108,151700,22504920,11030,11030,11030,11030,0
20240108,151600,22504920,11030,11030,11030,11030,0
20240108,151500,22504920,11030,11030,11030,11030,0
20240108,151400,22504920,11030,11030,11030,11030,0
20240108,151300,22504920,11030,11030,11030,11030,0
20240108,151200,22504920,11030,11030,11030,11030,0
20240108,151100,22504920,11030,11030,11030,11030,0
20240108,151000,22504920,11030,11030,11030,11030,1
20240108,150900,22493890,10850,10900,10900,10850,10
20240108,150800,22385220,11050,11050,11050,11050,0
20240108,150700,22385220,11050,11050,11050,11050,0
20240108,150600,22385220,11050,11050,11050,11050,0
20240108,150500,22385220,11050,11050,11050,11050,0
20240108,150400,22385220,11050,11050,11050,11050,0
20240108,150300,22385220,11050,11050,11050,11050,0
20240108,150200,22385220,11050,11050,11050,11050,0
20240108,150100,22385220,11050,11050,11050,11050,0
20240108,150000,22385220,11050,10940,11050,10940,11
20240108,145900,22264580,10950,10950,10950,10950,26
20240108,145800,21979880,10950,10950,10950,10950,1
20240108,145700,21968930,11050,11050,11050,11050,0
20240108,145600,21968930,11050,11050,11050,11050,0
20240108,145500,21968930,11050,11050,11050,11050,15
20240108,145400,21803180,11040,11040,11040,11040,0
20240108,145300,21803180,11040,11040,11040,11040,0
20240108,145200,21803180,11040,11040,11040,11040,3
20240108,145100,21770060,11050,11050,11050,11050,0
20240108,145000,21770060,11050,11050,11050,11050,0
20240108,144900,21770060,11050,11050,11050,11050,0
20240108,144800,21770060,11050,11050,11050,11050,0
20240108,144700,21770060,11050,11050,11050,11050,0
20240108,144600,21770060,11050,11050,11050,11050,0
20240108,144500,21770060,11050,11050,11050,11050,0
20240108,144400,21770060,11050,11050,11050,11050,0
20240108,144300,21770060,11050,11050,11050,11050,3
20240108,144200,21736910,10940,10910,10940,10910,57
20240108,144100,21114080,10910,10910,10910,10910,0
20240108,144000,21114080,10910,10900,10910,10900,11
20240108,143900,20994130,10900,10900,10900,10900,0
20240108,143800,20994130,10900,10900,10900,10900,0
20240108,143700,20994130,10900,10900,10900,10900,0
20240108,143600,20994130,10900,10900,10900,10900,120
20240108,143500,19686130,10900,10900,10900,10900,0
20240108,143400,19686130,10900,10900,10900,10890,80
20240108,143300,18814150,10900,10900,10900,10900,0
20240108,143200,18814150,10900,10900,10900,10900,0
20240108,143100,18814150,10900,10900,10900,10900,0
20240108,143000,18814150,10900,10890,10900,10890,20
20240108,142900,18596340,10900,10900,10900,10900,0
20240108,142800,18596340,10900,10900,10900,10900,0
20240108,142700,18596340,10900,10900,10900,10900,0
20240108,142600,18596340,10900,10900,10900,10900,0
20240108,142500,18596340,10900,10900,10900,10900,0
20240108,142400,18596340,10900,10900,10900,10900,0
20240108,142300,18596340,10900,10900,10900,10900,0
20240108,142200,18596340,10900,10850,10900,10850,14
20240108,142100,18444370,10840,10840,10840,10840,0
20240108,142000,18444370,10840,10840,10840,10840,0
20240108,141900,18444370,10840,10840,10840,10840,0
20240108,141800,18444370,10840,10840,10840,10840,0
20240108,141700,18444370,10840,10840,10840,10840,0
20240108,141600,18444370,10840,10840,10840,10840,0
20240108,141500,18444370,10840,10840,10840,10840,0
20240108,141400,18444370,10840,10840,10840,10840,0
20240108,141300,18444370,10840,10840,10840,10840,0
20240108,141200,18444370,10840,10840,10840,10840,0
20240108,141100,18444370,10840,10840,10840,10840,0
20240108,141000,18444370,10840,10840,10840,10840,0
20240108,140900,18444370,10840,10840,10840,10840,0
20240108,140800,18444370,10840,10840,10840,10840,1
20240108,140700,18433530,10760,10760,10760,10760,0
20240108,140600,18433530,10760,10760,10760,10760,0
20240108,140500,18433530,10760,10760,10760,10760,0
20240108,140400,18433530,10760,10760,10760,10760,0
20240108,140300,18433530,10760,10760,10760,10760,0
20240108,140200,18433530,10760,10760,10760,10760,0
20240108,140100,18433530,10760,10720,10760,10720,89
20240108,140000,17479170,10720,10760,10760,10720,218
20240108,135900,15139870,10860,10860,10860,10860,0
20240108,135800,15139870,10860,10860,10860,10860,0
20240108,135700,15139870,10860,10860,10860,10860,0
20240108,135600,15139870,10860,10860,10860,10860,0
20240108,135500,15139870,10860,10860,10860,10860,0
20240108,135400,15139870,10860,10860,10860,10860,0
20240108,135300,15139870,10860,10860,10860,10860,0
20240108,135200,15139870,10860,10860,10860,10860,6
20240108,135100,15074710,10840,10840,10840,10840,0
20240108,135000,15074710,10840,10840,10840,10840,0
20240108,134900,15074710,10840,10840,10840,10840,0
20240108,134800,15074710,10840,10840,10840,10840,0
20240108,134700,15074710,10840,10840,10840,10840,0
20240108,134600,15074710,10840,10840,10840,10840,10
20240108,134500,14966310,10840,10840,10840,10840,0
20240108,134400,14966310,10840,10840,10840,10840,0
20240108,134300,14966310,10840,10840,10840,10840,0
20240108,134200,14966310,10840,10840,10840,10840,0
20240108,134100,14966310,10840,10840,10840,10840,0
20240108,134000,14966310,10840,10840,10840,10840,20
20240108,133900,14749510,10840,10840,10840,10840,0
20240108,133800,14749510,10840,10840,10840,10840,0
20240108,133700,14749510,10840,10840,10840,10840,0
20240108,133600,14749510,10840,10840,10840,10840,0
20240108,133500,14749510,10840,10840,10840,10840,0
20240108,133400,14749510,10840,10840,10840,10840,0
20240108,133300,14749510,10840,10840,10840,10840,0
20240108,133200,14749510,10840,10840,10840,10840,0
20240108,133100,14749510,10840,10840,10840,10840,1
20240108,133000,14738670,10760,10760,10760,10760,0
20240108,132900,14738670,10760,10760,10760,10760,0
20240108,132800,14738670,10760,10760,10760,10760,7
20240108,132700,14663350,10720,10740,10740,10720,300
20240108,132600,11445170,10860,10860,10860,10860,1
20240108,132500,11434310,10740,10740,10740,10740,0
20240108,132400,11434310,10740,10740,10740,10740,0
20240108,132300,11434310,10740,10740,10740,10740,0
20240108,132200,11434310,10740,10750,10750,10740,6
20240108,132100,11369820,10870,10870,10870,10870,0
20240108,132000,11369820,10870,10870,10870,10870,0
20240108,131900,11369820,10870,10870,10870,10870,0
20240108,131800,11369820,10870,10870,10870,10870,0
20240108,131700,11369820,10870,10870,10870,10870,0
20240108,131600,11369820,10870,10870,10870,10870,0
20240108,131500,11369820,10870,10870,10870,10870,7
20240108,131400,11293730,10870,10870,10870,10870,0
20240108,131300,11293730,10870,10870,10870,10870,0
20240108,131200,11293730,10870,10870,10870,10870,0
20240108,131100,11293730,10870,10870,10870,10870,0
20240108,131000,11293730,10870,10870,10870,10870,0
20240108,130900,11293730,10870,10870,10870,10870,0
20240108,130800,11293730,10870,10870,10870,10870,10
20240108,130700,11185030,10870,10870,10870,10870,0
20240108,130600,11185030,10870,10870,10870,10870,0
20240108,130500,11185030,10870,10870,10870,10870,0
20240108,130400,11185030,10870,10870,10870,10870,0
20240108,130300,11185030,10870,10870,10870,10870,0
20240108,130200,11185030,10870,10870,10870,10870,0
20240108,130100,11185030,10870,10870,10870,10870,0
20240108,130000,11185030,10870,10870,10870,10870,0
20240108,125900,11185030,10870,10870,10870,10870,0
20240108,125800,11185030,10870,10870,10870,10870,10
20240108,125700,11076330,10780,10780,10780,10780,0
20240108,125600,11076330,10780,10780,10780,10780,0
20240108,125500,11076330,10780,10780,10780,10780,0
20240108,125400,11076330,10780,10780,10780,10780,0
20240108,125300,11076330,10780,10780,10780,10780,8
20240108,125200,10990090,10780,10820,10820,10780,192
20240108,125100,8917690,10890,10890,10890,10890,0
20240108,125000,8917690,10890,10890,10890,10890,0
20240108,124900,8917690,10890,10890,10890,10890,0
20240108,124800,8917690,10890,10890,10890,10890,0
20240108,124700,8917690,10890,10890,10890,10890,0
20240108,124600,8917690,10890,10890,10890,10890,0
20240108,124500,8917690,10890,10890,10890,10890,0
20240108,124400,8917690,10890,10890,10890,10890,20
20240108,124300,8699890,10890,10890,10890,10890,0
20240108,124200,8699890,10890,10890,10890,10890,0
20240108,124100,8699890,10890,10890,10890,10890,0
20240108,124000,8699890,10890,10890,10890,10890,0
20240108,123900,8699890,10890,10890,10890,10890,0
20240108,123800,8699890,10890,10890,10890,10890,0
20240108,123700,8699890,10890,10890,10890,10890,0
20240108,123600,8699890,10890,10890,10890,10890,0
20240108,123500,8699890,10890,10890,10890,10890,0
20240108,123400,8699890,10890,10890,10890,10890,0
20240108,123300,8699890,10890,10890,10890,10890,0
20240108,123200,8699890,10890,10890,10890,10890,0
20240108,123100,8699890,10890,10890,10890,10890,0
20240108,123000,8699890,10890,10890,10890,10890,0
20240108,122900,8699890,10890,10890,10890,10890,0
20240108,122800,8699890,10890,10890,10890,10890,0
20240108,122700,8699890,10890,10890,10890,10890,0
20240108,122600,8699890,10890,10890,10890,10890,0
20240108,122500,8699890,10890,10870,10890,10870,7
20240108,122400,8623740,10810,10810,10810,10810,0
20240108,122300,8623740,10810,10810,10810,10810,0
20240108,122200,8623740,10810,10810,10810,10810,0
20240108,122100,8623740,10810,10810,10810,10810,0
20240108,122000,8623740,10810,10810,10810,10810,0
20240108,121900,8623740,10810,10810,10810,10810,0
20240108,121800,8623740,10810,10810,10810,10810,1
20240108,121700,8612930,10820,10820,10820,10820,0
20240108,121600,8612930,10820,10820,10820,10820,0
20240108,121500,8612930,10820,10820,10820,10820,0
20240108,121400,8612930,10820,10820,10820,10820,0
20240108,121300,8612930,10820,10820,10820,10820,0
20240108,121200,8612930,10820,10820,10820,10820,2
20240108,121100,8591290,10890,10890,10890,10890,0
20240108,121000,8591290,10890,10890,10890,10890,0
20240108,120900,8591290,10890,10890,10890,10890,0
20240108,120800,8591290,10890,10890,10890,10890,0
20240108,120700,8591290,10890,10890,10890,10890,0
20240108,120600,8591290,10890,10890,10890,10890,0
20240108,120500,8591290,10890,10890,10890,10890,0
20240108,120400,8591290,10890,10890,10890,10890,0
20240108,120300,8591290,10890,10890,10890,10890,0
20240108,120200,8591290,10890,10890,10890,10890,0
20240108,120100,8591290,10890,10890,10890,10890,0
20240108,120000,8591290,10890,10890,10890,10890,0
20240108,115900,8591290,10890,10890,10890,10890,0
20240108,115800,8591290,10890,10890,10890,10890,0
20240108,115700,8591290,10890,10890,10890,10890,0
20240108,115600,8591290,10890,10890,10890,10890,0
20240108,115500,8591290,10890,10890,10890,10890,0
20240108,115400,8591290,10890,10890,10890,10890,0
20240108,115300,8591290,10890,10890,10890,10890,0
20240108,115200,8591290,10890,10890,10890,10890,0
20240108,115100,8591290,10890,10890,10890,10890,0
20240108,115000,8591290,10890,10890,10890,10890,0
20240108,114900,8591290,10890,10890,10890,10890,0
20240108,114800,8591290,10890,10890,10890,10890,0
20240108,114700,8591290,10890,10890,10890,10890,0
20240108,114600,8591290,10890,10890,10890,10890,0
20240108,114500,8591290,10890,10890,10890,10890,0
20240108,114400,8591290,10890,10890,10890,10890,0
20240108,114300,8591290,10890,10890,10890,10890,0
20240108,114200,8591290,10890,10890,10890,10890,0
20240108,114100,8591290,10890,10890,10890,10890,0
20240108,114000,8591290,10890,10890,10890,10890,0
20240108,113900,8591290,10890,10890,10890,10890,0
20240108,113800,8591290,10890,10890,10890,10890,0
20240108,113700,8591290,10890,10890,10890,10890,0
20240108,113600,8591290,10890,10890,10890,10890,0
20240108,113500,8591290,10890,10890,10890,10890,0
20240108,113400,8591290,10890,10890,10890,10890,0
20240108,113300,8591290,10890,10890,10890,10890,0
20240108,113200,8591290,10890,10890,10890,10890,0
20240108,113100,8591290,10890,10890,10890,10890,0
20240108,113000,8591290,10890,10890,10890,10890,0
20240108,112900,8591290,10890,10890,10890,10890,0
20240108,112800,8591290,10890,10890,10890,10890,0
20240108,112700,8591290,10890,10890,10890,10890,0
20240108,112600,8591290,10890,10890,10890,10890,0
20240108,112500,8591290,10890,10890,10890,10890,0
20240108,112400,8591290,10890,10890,10890,10890,0
20240108,112300,8591290,10890,10890,10890,10890,0
20240108,112200,8591290,10890,10890,10890,10890,0
20240108,112100,8591290,10890,10890,10890,10890,0
20240108,112000,8591290,10890,10890,10890,10890,0
20240108,111900,8591290,10890,10890,10890,10890,0
20240108,111800,8591290,10890,10890,10890,10890,0
20240108,111700,8591290,10890,10890,10890,10890,0
20240108,111600,8591290,10890,10890,10890,10890,0
20240108,111500,8591290,10890,10890,10890,10890,0
20240108,111400,8591290,10890,10890,10890,10890,0
20240108,111300,8591290,10890,10890,10890,10890,0
20240108,111200,8591290,10890,10890,10890,10890,0
20240108,111100,8591290,10890,10890,10890,10890,0
20240108,111000,8591290,10890,10890,10890,10890,0
20240108,110900,8591290,10890,10890,10890,10890,0
20240108,110800,8591290,10890,10890,10890,10890,0
20240108,110700,8591290,10890,10890,10890,10890,0
20240108,110600,8591290,10890,10890,10890,10890,0
20240108,110500,8591290,10890,10890,10890,10890,0
20240108,110400,8591290,10890,10890,10890,10890,0
20240108,110300,8591290,10890,10890,10890,10890,0
20240108,110200,8591290,10890,10890,10890,10890,1
20240108,110100,8580400,10800,10800,10800,10800,0
20240108,110000,8580400,10800,10800,10800,10800,0
20240108,105900,8580400,10800,10800,10800,10800,0
20240108,105800,8580400,10800,10850,10850,10800,254
20240108,105700,5831920,10860,10860,10860,10860,1
20240108,105600,5821060,10940,10940,10940,10940,0
20240108,105500,5821060,10940,10940,10940,10940,0
20240108,105400,5821060,10940,10940,10940,10940,1
20240108,105300,5810120,10860,10860,10860,10860,0
20240108,105200,5810120,10860,10860,10860,10860,0
20240108,105100,5810120,10860,10860,10860,10860,0
20240108,105000,5810120,10860,10860,10860,10860,0
20240108,104900,5810120,10860,10860,10860,10860,0
20240108,104800,5810120,10860,10860,10860,10860,0
20240108,104700,5810120,10860,10860,10860,10860,0
20240108,104600,5810120,10860,10860,10860,10860,0
20240108,104500,5810120,10860,10860,10860,10860,101
20240108,104400,4713260,10860,10860,10860,10860,0
20240108,104300,4713260,10860,10860,10860,10860,0
20240108,104200,4713260,10860,10860,10860,10860,0
20240108,104100,4713260,10860,10860,10860,10860,3
20240108,104000,4680680,10850,10850,10850,10850,0
20240108,103900,4680680,10850,10850,10850,10850,0
20240108,103800,4680680,10850,10850,10850,10850,0
20240108,103700,4680680,10850,10850,10850,10850,0
20240108,103600,4680680,10850,10900,10900,10850,41
20240108,103500,4234680,10940,10940,10940,10940,0
20240108,103400,4234680,10940,10940,10940,10940,0
20240108,103300,4234680,10940,10940,10940,10940,1
20240108,103200,4223740,10900,10900,10900,10900,0
20240108,103100,4223740,10900,10900,10900,10900,0
20240108,103000,4223740,10900,10900,10900,10900,1
20240108,102900,4212840,10940,10940,10940,10940,0
20240108,102800,4212840,10940,10940,10940,10940,0
20240108,102700,4212840,10940,10940,10940,10940,0
20240108,102600,4212840,10940,10940,10940,10940,0
20240108,102500,4212840,10940,10940,10940,10940,5
20240108,102400,4158140,10940,10940,10940,10940,0
20240108,102300,4158140,10940,10940,10940,10940,1
20240108,102200,4147200,10950,10950,10950,10950,0
20240108,102100,4147200,10950,10950,10950,10950,0
20240108,102000,4147200,10950,10950,10950,10950,0
20240108,101900,4147200,10950,10950,10950,10950,0
20240108,101800,4147200,10950,10950,10950,10950,0
20240108,101700,4147200,10950,10950,10950,10950,0
20240108,101600,4147200,10950,10950,10950,10950,0
20240108,101500,4147200,10950,10950,10950,10950,0
20240108,101400,4147200,10950,10950,10950,10950,0
20240108,101300,4147200,10950,10950,10950,10950,0
20240108,101200,4147200,10950,10950,10950,10950,0
20240108,101100,4147200,10950,10950,10950,10950,0
20240108,101000,4147200,10950,10950,10950,10950,0
20240108,100900,4147200,10950,10950,10950,10950,13
20240108,100800,4004850,10950,10950,10950,10950,0
20240108,100700,4004850,10950,10950,10950,10950,0
20240108,100600,4004850,10950,10950,10950,10950,0
20240108,100500,4004850,10950,10950,10950,10950,0
20240108,100400,4004850,10950,10950,10950,10950,0
20240108,100300,4004850,10950,10950,10950,10950,0
20240108,100200,4004850,10950,10950,10950,10950,1
20240108,100100,3993900,10810,10810,10810,10810,0
20240108,100000,3993900,10810,10810,10810,10810,0
20240108,095900,3993900,10810,10810,10810,10810,0
20240108,095800,3993900,10810,10810,10810,10810,0
20240108,095700,3993900,10810,10810,10810,10810,0
20240108,095600,3993900,10810,10810,10810,10810,0
20240108,095500,3993900,10810,10810,10810,10810,0
20240108,095400,3993900,10810,10810,10810,10810,3
20240108,095300,3961470,10810,10810,10810,10810,0
20240108,095200,3961470,10810,10810,10810,10810,8
20240108,095100,3874990,10890,10890,10890,10890,94
20240108,095000,2851330,10890,10910,10910,10890,15
20240108,094900,2687910,11050,11050,11050,11050,0
20240108,094800,2687910,11050,11050,11050,11050,0
20240108,094700,2687910,11050,11050,11050,11050,0
20240108,094600,2687910,11050,11050,11050,11050,0
20240108,094500,2687910,11050,11050,11050,11050,0
20240108,094400,2687910,11050,11050,11050,11050,0
20240108,094300,2687910,11050,11050,11050,11050,0
20240108,094200,2687910,11050,11050,11050,11050,0
20240108,094100,2687910,11050,11050,11050,11050,0
20240108,094000,2687910,11050,11050,11050,11050,0
20240108,093900,2687910,11050,11050,11050,11050,0
20240108,093800,2687910,11050,11050,11050,11050,0
20240108,093700,2687910,11050,11050,11050,11050,0
20240108,093600,2687910,11050,11050,11050,11050,0
20240108,093500,2687910,11050,11050,11050,11050,0
20240108,093400,2687910,11050,11050,11050,11050,0
20240108,093300,2687910,11050,11050,11050,11050,0
20240108,093200,2687910,11050,11050,11050,11050,0
20240108,093100,2687910,11050,11050,11050,11050,0
20240108,093000,2687910,11050,11050,11050,11050,0
20240108,092900,2687910,11050,11050,11050,11050,0
20240108,092800,2687910,11050,11050,11050,11050,0
20240108,092700,2687910,11050,11050,11050,11050,0
20240108,092600,2687910,11050,11050,11050,11050,0
20240108,092500,2687910,11050,11050,11050,11050,0
20240108,092400,2687910,11050,11050,11050,11050,0
20240108,092300,2687910,11050,11050,11050,11050,0
20240108,092200,2687910,11050,11050,11050,11050,0
20240108,092100,2687910,11050,11050,11050,11050,0
20240108,092000,2687910,11050,11050,11050,11050,0
20240108,091900,2687910,11050,11050,11050,11050,0
20240108,091800,2687910,11050,11050,11050,11050,0
20240108,091700,2687910,11050,11050,11050,11050,10
20240108,091600,2577410,11050,11050,11050,11050,0
20240108,091500,2577410,11050,11050,11050,11050,0
20240108,091400,2577410,11050,11050,11050,11050,0
20240108,091300,2577410,11050,11050,11050,11050,0
20240108,091200,2577410,11050,11050,11050,11050,0
20240108,091100,2577410,11050,11050,11050,11040,14
20240108,091000,2422720,11090,11090,11090,11090,0
20240108,090900,2422720,11090,11070,11090,11070,40
20240108,090800,1979330,11090,11090,11090,11090,32
20240108,090700,1624450,11370,11370,11370,11370,0
20240108,090600,1624450,11370,11370,11370,11370,0
20240108,090500,1624450,11370,11370,11370,11370,0
20240108,090400,1624450,11370,11370,11370,11370,0
20240108,090300,1624450,11370,11370,11370,11370,0
20240108,090200,1624450,11370,11360,11370,11360,141
20240108,090100,22280,11360,10920,11360,10920,2
20240108,090000,0,10890,10890,10890,10890,0