KissMeData/024090/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190900,143938570,10860,10860,10860,10860,194
20240108,190800,143938570,10860,10860,10860,10860,0
20240108,190700,143938570,10860,10860,10860,10860,0
20240108,190600,143938570,10860,10860,10860,10860,0
20240108,190500,143938570,10860,10860,10860,10860,0
20240108,190400,143938570,10860,10860,10860,10860,0
20240108,190300,143938570,10860,10860,10860,10860,0
20240108,190200,143938570,10860,10860,10860,10860,0
20240108,190100,143938570,10860,10860,10860,10860,0
20240108,190000,143938570,10860,10860,10860,10860,0
20240108,185900,143938570,10860,10860,10860,10860,0
20240108,185800,143938570,10860,10860,10860,10860,0
20240108,185700,143938570,10860,10860,10860,10860,0
20240108,185600,143938570,10860,10860,10860,10860,0
20240108,185500,143938570,10860,10860,10860,10860,0
20240108,185400,143938570,10860,10860,10860,10860,0
20240108,185300,143938570,10860,10860,10860,10860,0
20240108,185200,143938570,10860,10860,10860,10860,0
20240108,185100,143938570,10860,10860,10860,10860,0
20240108,185000,143938570,10860,10860,10860,10860,0
20240108,184900,143938570,10860,10860,10860,10860,0
20240108,184800,143938570,10860,10860,10860,10860,0
20240108,184700,143938570,10860,10860,10860,10860,0
20240108,184600,143938570,10860,10860,10860,10860,0
20240108,184500,143938570,10860,10860,10860,10860,0
20240108,184400,143938570,10860,10860,10860,10860,0
20240108,184300,143938570,10860,10860,10860,10860,0
20240108,184200,143938570,10860,10860,10860,10860,0
20240108,184100,143938570,10860,10860,10860,10860,0
20240108,184000,143938570,10860,10860,10860,10860,0
20240108,183900,143938570,10860,10860,10860,10860,194
20240108,183800,143938570,10860,10860,10860,10860,0
20240108,183700,143938570,10860,10860,10860,10860,0
20240108,183600,143938570,10860,10860,10860,10860,0
20240108,183500,143938570,10860,10860,10860,10860,0
20240108,183400,143938570,10860,10860,10860,10860,0
20240108,183300,143938570,10860,10860,10860,10860,0
20240108,183200,143938570,10860,10860,10860,10860,0
20240108,183100,143938570,10860,10860,10860,10860,0
20240108,183000,143938570,10860,10860,10860,10860,0
20240108,182900,143938570,10860,10860,10860,10860,0
20240108,182800,143938570,10860,10860,10860,10860,0
20240108,182700,143938570,10860,10860,10860,10860,0
20240108,182600,143938570,10860,10860,10860,10860,0
20240108,182500,143938570,10860,10860,10860,10860,0
20240108,182400,143938570,10860,10860,10860,10860,0
20240108,182300,143938570,10860,10860,10860,10860,0
20240108,182200,143938570,10860,10860,10860,10860,0
20240108,182100,143938570,10860,10860,10860,10860,0
20240108,182000,143938570,10860,10860,10860,10860,0
20240108,181900,143938570,10860,10860,10860,10860,0
20240108,181800,143938570,10860,10860,10860,10860,0
20240108,181700,143938570,10860,10860,10860,10860,0
20240108,181600,143938570,10860,10860,10860,10860,0
20240108,181500,143938570,10860,10860,10860,10860,0
20240108,181400,143938570,10860,10860,10860,10860,0
20240108,181300,143938570,10860,10860,10860,10860,0
20240108,181200,143938570,10860,10860,10860,10860,0
20240108,181100,143938570,10860,10860,10860,10860,0
20240108,181000,143938570,10860,10860,10860,10860,0
20240108,180900,143938570,10860,10860,10860,10860,194
20240108,180800,143938570,10860,10860,10860,10860,0
20240108,180700,143938570,10860,10860,10860,10860,0
20240108,180600,143938570,10860,10860,10860,10860,0
20240108,180500,143938570,10860,10860,10860,10860,0
20240108,180400,143938570,10860,10860,10860,10860,0
20240108,180300,143938570,10860,10860,10860,10860,0
20240108,180200,143938570,10860,10860,10860,10860,0
20240108,180100,143938570,10860,10860,10860,10860,0
20240108,180000,143938570,10860,10860,10860,10860,0
20240108,175900,143938570,10860,10860,10860,10860,0
20240108,175800,143938570,10860,10860,10860,10860,0
20240108,175700,143938570,10860,10860,10860,10860,0
20240108,175600,143938570,10860,10860,10860,10860,0
20240108,175500,143938570,10860,10860,10860,10860,0
20240108,175400,143938570,10860,10860,10860,10860,0
20240108,175300,143938570,10860,10860,10860,10860,0
20240108,175200,143938570,10860,10860,10860,10860,0
20240108,175100,143938570,10860,10860,10860,10860,0
20240108,175000,143938570,10860,10860,10860,10860,0
20240108,174900,143938570,10860,10860,10860,10860,0
20240108,174800,143938570,10860,10860,10860,10860,0
20240108,174700,143938570,10860,10860,10860,10860,0
20240108,174600,143938570,10860,10860,10860,10860,0
20240108,174500,143938570,10860,10860,10860,10860,0
20240108,174400,143938570,10860,10860,10860,10860,0
20240108,174300,143938570,10860,10860,10860,10860,0
20240108,174200,143938570,10860,10860,10860,10860,0
20240108,174100,143938570,10860,10860,10860,10860,0
20240108,174000,143938570,10860,10860,10860,10860,0
20240108,173900,143938570,10860,10860,10860,10860,194
20240108,173800,143938570,10860,10860,10860,10860,0
20240108,173700,143938570,10860,10860,10860,10860,0
20240108,173600,143938570,10860,10860,10860,10860,0
20240108,173500,143938570,10860,10860,10860,10860,0
20240108,173400,143938570,10860,10860,10860,10860,0
20240108,173300,143938570,10860,10860,10860,10860,0
20240108,173200,143938570,10860,10860,10860,10860,0
20240108,173100,143938570,10860,10860,10860,10860,0
20240108,173000,143938570,10860,10860,10860,10860,0
20240108,172900,143938570,10860,10860,10860,10860,0
20240108,172800,143938570,10860,10860,10860,10860,0
20240108,172700,143938570,10860,10860,10860,10860,0
20240108,172600,143938570,10860,10860,10860,10860,0
20240108,172500,143938570,10860,10860,10860,10860,0
20240108,172400,143938570,10860,10860,10860,10860,0
20240108,172300,143938570,10860,10860,10860,10860,0
20240108,172200,143938570,10860,10860,10860,10860,0
20240108,172100,143938570,10860,10860,10860,10860,0
20240108,172000,143938570,10860,10860,10860,10860,0
20240108,171900,143938570,10860,10860,10860,10860,0
20240108,171800,143938570,10860,10860,10860,10860,0
20240108,171700,143938570,10860,10860,10860,10860,0
20240108,171600,143938570,10860,10860,10860,10860,0
20240108,171500,143938570,10860,10860,10860,10860,0
20240108,171400,143938570,10860,10860,10860,10860,0
20240108,171300,143938570,10860,10860,10860,10860,0
20240108,171200,143938570,10860,10860,10860,10860,0
20240108,171100,143938570,10860,10860,10860,10860,0
20240108,171000,143938570,10860,10860,10860,10860,0
20240108,170900,143938570,10860,10860,10860,10860,194
20240108,170800,143938570,10860,10860,10860,10860,0
20240108,170700,143938570,10860,10860,10860,10860,0
20240108,170600,143938570,10860,10860,10860,10860,0
20240108,170500,143938570,10860,10860,10860,10860,0
20240108,170400,143938570,10860,10860,10860,10860,0
20240108,170300,143938570,10860,10860,10860,10860,0
20240108,170200,143938570,10860,10860,10860,10860,0
20240108,170100,143938570,10860,10860,10860,10860,0
20240108,170000,143938570,10860,10860,10860,10860,0
20240108,165900,143938570,10860,10860,10860,10860,0
20240108,165800,143938570,10860,10860,10860,10860,0
20240108,165700,143938570,10860,10860,10860,10860,0
20240108,165600,143938570,10860,10860,10860,10860,0
20240108,165500,143938570,10860,10860,10860,10860,0
20240108,165400,143938570,10860,10860,10860,10860,0
20240108,165300,143938570,10860,10860,10860,10860,0
20240108,165200,143938570,10860,10860,10860,10860,0
20240108,165100,143938570,10860,10860,10860,10860,0
20240108,165000,143938570,10860,10860,10860,10860,0
20240108,164900,143938570,10860,10860,10860,10860,0
20240108,164800,143938570,10860,10860,10860,10860,0
20240108,164700,143938570,10860,10860,10860,10860,0
20240108,164600,143938570,10860,10860,10860,10860,0
20240108,164500,143938570,10860,10860,10860,10860,0
20240108,164400,143938570,10860,10860,10860,10860,0
20240108,164300,143938570,10860,10860,10860,10860,0
20240108,164200,143938570,10860,10860,10860,10860,0
20240108,164100,143938570,10860,10860,10860,10860,0
20240108,164000,143938570,10860,10860,10860,10860,0
20240108,163900,143938570,10860,10860,10860,10860,194
20240108,163800,143938570,10860,10860,10860,10860,0
20240108,163700,143938570,10860,10860,10860,10860,0
20240108,163600,143938570,10860,10860,10860,10860,0
20240108,163500,143938570,10860,10860,10860,10860,0
20240108,163400,143938570,10860,10860,10860,10860,0
20240108,163300,143938570,10860,10860,10860,10860,0
20240108,163200,143938570,10860,10860,10860,10860,0
20240108,163100,143938570,10860,10860,10860,10860,0
20240108,163000,143938570,10860,10860,10860,10860,0
20240108,162900,143938570,10860,10860,10860,10860,0
20240108,162800,143938570,10860,10860,10860,10860,0
20240108,162700,143938570,10860,10860,10860,10860,0
20240108,162600,143938570,10860,10860,10860,10860,0
20240108,162500,143938570,10860,10860,10860,10860,0
20240108,162400,143938570,10860,10860,10860,10860,0
20240108,162300,143938570,10860,10860,10860,10860,0
20240108,162200,143938570,10860,10860,10860,10860,0
20240108,162100,143938570,10860,10860,10860,10860,0
20240108,162000,143938570,10860,10860,10860,10860,0
20240108,161900,143938570,10860,10860,10860,10860,0
20240108,161800,143938570,10860,10860,10860,10860,0
20240108,161700,143938570,10860,10860,10860,10860,0
20240108,161600,143938570,10860,10860,10860,10860,0
20240108,161500,143938570,10860,10860,10860,10860,0
20240108,161400,143938570,10860,10860,10860,10860,0
20240108,161300,143938570,10860,10860,10860,10860,0
20240108,161200,143938570,10860,10860,10860,10860,0
20240108,161100,143938570,10860,10860,10860,10860,0
20240108,161000,143938570,10860,10860,10860,10860,0
20240108,160900,143938570,10860,10860,10860,10860,194
20240108,160800,143938570,10860,10860,10860,10860,0
20240108,160700,143938570,10860,10860,10860,10860,0
20240108,160600,143938570,10860,10860,10860,10860,0
20240108,160500,143938570,10860,10860,10860,10860,0
20240108,160400,143938570,10860,10860,10860,10860,0
20240108,160300,143938570,10860,10860,10860,10860,0
20240108,160200,143938570,10860,10860,10860,10860,0
20240108,160100,143938570,10860,10860,10860,10860,0
20240108,160000,143938570,10860,10860,10860,10860,0
20240108,155900,143938570,10860,10860,10860,10860,0
20240108,155800,143938570,10860,10860,10860,10860,0
20240108,155700,143938570,10860,10860,10860,10860,0
20240108,155600,143938570,10860,10860,10860,10860,0
20240108,155500,143938570,10860,10860,10860,10860,0
20240108,155400,143938570,10860,10860,10860,10860,0
20240108,155300,143938570,10860,10860,10860,10860,0
20240108,155200,143938570,10860,10860,10860,10860,0
20240108,155100,143938570,10860,10860,10860,10860,0
20240108,155000,143938570,10860,10860,10860,10860,0
20240108,154900,143938570,10860,10860,10860,10860,0
20240108,154800,143938570,10860,10860,10860,10860,0
20240108,154700,143938570,10860,10860,10860,10860,0
20240108,154600,143938570,10860,10860,10860,10860,0
20240108,154500,143938570,10860,10860,10860,10860,0
20240108,154400,143938570,10860,10860,10860,10860,0
20240108,154300,143938570,10860,10860,10860,10860,0
20240108,154200,143938570,10860,10860,10860,10860,0
20240108,154100,143938570,10860,10860,10860,10860,0
20240108,154000,143938570,10860,10860,10860,10860,0
20240108,153900,143938570,10860,10860,10860,10860,194
20240108,153800,143938570,10860,10860,10860,10860,0
20240108,153700,143938570,10860,10860,10860,10860,0
20240108,153600,143938570,10860,10860,10860,10860,0
20240108,153500,143938570,10860,10860,10860,10860,0
20240108,153400,143938570,10860,10860,10860,10860,0
20240108,153300,143938570,10860,10860,10860,10860,0
20240108,153200,143938570,10860,10860,10860,10860,0
20240108,153100,143938570,10860,10860,10860,10860,0
20240108,153000,143938570,10860,10860,10860,10860,194
20240108,152900,141831730,10850,10850,10850,10850,0
20240108,152800,141831730,10850,10850,10850,10850,0
20240108,152700,141831730,10850,10850,10850,10850,0
20240108,152600,141831730,10850,10850,10850,10850,0
20240108,152500,141831730,10850,10850,10850,10850,0
20240108,152400,141831730,10850,10850,10850,10850,0
20240108,152300,141831730,10850,10850,10850,10850,0
20240108,152200,141831730,10850,10850,10850,10850,0
20240108,152100,141831730,10850,10850,10850,10850,0
20240108,152000,141831730,10850,10850,10850,10850,0
20240108,151900,141831730,10850,10850,10850,10850,8
20240108,151800,141744930,10840,10840,10840,10840,1
20240108,151700,141734090,10820,10820,10820,10820,0
20240108,151600,141734090,10820,10820,10820,10820,1
20240108,151500,141723270,10820,10820,10820,10820,1
20240108,151400,141712450,10850,10850,10850,10850,0
20240108,151300,141712450,10850,10850,10850,10850,0
20240108,151200,141712450,10850,10850,10850,10810,66
20240108,151100,140997540,10830,10820,10830,10820,3
20240108,151000,140965060,10810,10810,10810,10810,1
20240108,150900,140954250,10820,10820,10820,10820,0
20240108,150800,140954250,10820,10820,10820,10820,1
20240108,150700,140943430,10820,10820,10820,10820,1
20240108,150600,140932610,10810,10810,10810,10810,0
20240108,150500,140932610,10810,10810,10810,10810,0
20240108,150400,140932610,10810,10810,10810,10810,0
20240108,150300,140932610,10810,10810,10810,10810,0
20240108,150200,140932610,10810,10810,10810,10810,0
20240108,150100,140932610,10810,10810,10810,10810,17
20240108,150000,140748840,10820,10820,10820,10820,0
20240108,145900,140748840,10820,10820,10820,10820,10
20240108,145800,140640640,10820,10820,10820,10820,0
20240108,145700,140640640,10820,10820,10820,10820,0
20240108,145600,140640640,10820,10820,10820,10820,0
20240108,145500,140640640,10820,10820,10820,10820,1
20240108,145400,140629820,10810,10810,10810,10810,0
20240108,145300,140629820,10810,10810,10810,10810,0
20240108,145200,140629820,10810,10810,10810,10810,0
20240108,145100,140629820,10810,10810,10810,10810,0
20240108,145000,140629820,10810,10810,10810,10810,0
20240108,144900,140629820,10810,10810,10810,10810,0
20240108,144800,140629820,10810,10810,10810,10810,0
20240108,144700,140629820,10810,10810,10810,10810,0
20240108,144600,140629820,10810,10810,10810,10810,0
20240108,144500,140629820,10810,10810,10810,10810,0
20240108,144400,140629820,10810,10810,10810,10810,0
20240108,144300,140629820,10810,10810,10810,10810,0
20240108,144200,140629820,10810,10810,10810,10810,0
20240108,144100,140629820,10810,10810,10810,10810,0
20240108,144000,140629820,10810,10810,10810,10810,0
20240108,143900,140629820,10810,10810,10810,10810,0
20240108,143800,140629820,10810,10820,10820,10810,510
20240108,143700,135116620,10820,10820,10820,10820,0
20240108,143600,135116620,10820,10820,10820,10820,5
20240108,143500,135062520,10830,10830,10830,10830,0
20240108,143400,135062520,10830,10830,10830,10830,0
20240108,143300,135062520,10830,10830,10830,10830,0
20240108,143200,135062520,10830,10830,10830,10830,0
20240108,143100,135062520,10830,10830,10830,10830,1
20240108,143000,135051690,10820,10820,10820,10820,0
20240108,142900,135051690,10820,10820,10820,10820,0
20240108,142800,135051690,10820,10820,10820,10820,0
20240108,142700,135051690,10820,10820,10820,10820,0
20240108,142600,135051690,10820,10820,10820,10820,0
20240108,142500,135051690,10820,10820,10820,10820,0
20240108,142400,135051690,10820,10820,10820,10820,0
20240108,142300,135051690,10820,10820,10820,10820,1
20240108,142200,135040870,10820,10820,10820,10820,0
20240108,142100,135040870,10820,10820,10820,10820,0
20240108,142000,135040870,10820,10820,10820,10820,0
20240108,141900,135040870,10820,10820,10820,10820,0
20240108,141800,135040870,10820,10820,10820,10820,0
20240108,141700,135040870,10820,10820,10820,10820,0
20240108,141600,135040870,10820,10820,10820,10820,0
20240108,141500,135040870,10820,10820,10820,10820,0
20240108,141400,135040870,10820,10820,10820,10820,0
20240108,141300,135040870,10820,10820,10820,10820,0
20240108,141200,135040870,10820,10820,10820,10820,0
20240108,141100,135040870,10820,10820,10820,10820,0
20240108,141000,135040870,10820,10820,10820,10820,0
20240108,140900,135040870,10820,10820,10820,10820,0
20240108,140800,135040870,10820,10820,10820,10820,0
20240108,140700,135040870,10820,10820,10820,10820,0
20240108,140600,135040870,10820,10820,10820,10820,0
20240108,140500,135040870,10820,10820,10820,10820,0
20240108,140400,135040870,10820,10820,10820,10820,0
20240108,140300,135040870,10820,10820,10820,10820,0
20240108,140200,135040870,10820,10820,10820,10820,80
20240108,140100,134175270,10830,10830,10830,10830,0
20240108,140000,134175270,10830,10830,10830,10830,0
20240108,135900,134175270,10830,10830,10830,10830,0
20240108,135800,134175270,10830,10830,10830,10830,0
20240108,135700,134175270,10830,10830,10830,10830,0
20240108,135600,134175270,10830,10830,10830,10830,1
20240108,135500,134164440,10850,10850,10850,10850,0
20240108,135400,134164440,10850,10850,10850,10850,0
20240108,135300,134164440,10850,10850,10850,10850,0
20240108,135200,134164440,10850,10850,10850,10850,0
20240108,135100,134164440,10850,10850,10850,10850,0
20240108,135000,134164440,10850,10850,10850,10850,0
20240108,134900,134164440,10850,10850,10850,10850,0
20240108,134800,134164440,10850,10850,10850,10850,0
20240108,134700,134164440,10850,10850,10850,10850,0
20240108,134600,134164440,10850,10850,10850,10850,0
20240108,134500,134164440,10850,10850,10850,10850,0
20240108,134400,134164440,10850,10850,10850,10850,92
20240108,134300,133166240,10840,10840,10840,10840,0
20240108,134200,133166240,10840,10840,10840,10840,0
20240108,134100,133166240,10840,10840,10840,10840,0
20240108,134000,133166240,10840,10840,10840,10840,0
20240108,133900,133166240,10840,10840,10840,10840,1
20240108,133800,133155400,10850,10850,10850,10850,0
20240108,133700,133155400,10850,10840,10850,10840,104
20240108,133600,132027030,10850,10850,10850,10850,0
20240108,133500,132027030,10850,10820,10850,10820,458
20240108,133400,127068730,10810,10810,10810,10810,0
20240108,133300,127068730,10810,10810,10810,10810,0
20240108,133200,127068730,10810,10810,10810,10810,2
20240108,133100,127047110,10800,10800,10800,10800,0
20240108,133000,127047110,10800,10800,10800,10800,0
20240108,132900,127047110,10800,10800,10800,10800,0
20240108,132800,127047110,10800,10800,10800,10800,0
20240108,132700,127047110,10800,10800,10800,10800,0
20240108,132600,127047110,10800,10810,10810,10800,1000
20240108,132500,116245570,10810,10820,10820,10810,480
20240108,132400,111056520,10810,10810,10810,10810,0
20240108,132300,111056520,10810,10810,10810,10810,0
20240108,132200,111056520,10810,10810,10810,10810,0
20240108,132100,111056520,10810,10810,10810,10810,0
20240108,132000,111056520,10810,10810,10810,10810,0
20240108,131900,111056520,10810,10810,10810,10810,0
20240108,131800,111056520,10810,10810,10810,10810,0
20240108,131700,111056520,10810,10810,10810,10810,0
20240108,131600,111056520,10810,10810,10810,10810,200
20240108,131500,108894520,10810,10810,10810,10810,0
20240108,131400,108894520,10810,10810,10810,10810,0
20240108,131300,108894520,10810,10810,10810,10810,0
20240108,131200,108894520,10810,10810,10810,10810,4
20240108,131100,108851280,10810,10810,10810,10810,0
20240108,131000,108851280,10810,10810,10810,10810,0
20240108,130900,108851280,10810,10810,10810,10810,0
20240108,130800,108851280,10810,10810,10810,10810,0
20240108,130700,108851280,10810,10810,10810,10810,0
20240108,130600,108851280,10810,10810,10810,10810,0
20240108,130500,108851280,10810,10810,10810,10810,0
20240108,130400,108851280,10810,10810,10810,10810,0
20240108,130300,108851280,10810,10810,10810,10810,0
20240108,130200,108851280,10810,10810,10810,10810,0
20240108,130100,108851280,10810,10810,10810,10810,0
20240108,130000,108851280,10810,10810,10810,10810,5
20240108,125900,108797230,10810,10810,10810,10810,0
20240108,125800,108797230,10810,10810,10810,10810,0
20240108,125700,108797230,10810,10810,10810,10810,0
20240108,125600,108797230,10810,10810,10810,10810,2
20240108,125500,108775610,10810,10810,10810,10810,0
20240108,125400,108775610,10810,10810,10810,10810,0
20240108,125300,108775610,10810,10810,10810,10810,4
20240108,125200,108732370,10810,10810,10810,10810,19
20240108,125100,108526980,10810,10810,10810,10810,0
20240108,125000,108526980,10810,10810,10810,10810,0
20240108,124900,108526980,10810,10810,10810,10810,1
20240108,124800,108516170,10840,10840,10840,10840,0
20240108,124700,108516170,10840,10840,10840,10840,0
20240108,124600,108516170,10840,10810,10840,10810,17
20240108,124500,108332010,10810,10810,10810,10810,0
20240108,124400,108332010,10810,10810,10810,10810,0
20240108,124300,108332010,10810,10810,10810,10810,2
20240108,124200,108310390,10820,10820,10820,10820,0
20240108,124100,108310390,10820,10820,10820,10820,600
20240108,124000,101818390,10810,10810,10810,10810,0
20240108,123900,101818390,10810,10820,10820,10810,3
20240108,123800,101785950,10810,10810,10810,10810,0
20240108,123700,101785950,10810,10810,10810,10810,2
20240108,123600,101764330,10810,10810,10810,10810,3
20240108,123500,101731900,10810,10810,10810,10810,0
20240108,123400,101731900,10810,10810,10810,10810,0
20240108,123300,101731900,10810,10810,10810,10810,1
20240108,123200,101721090,10810,10820,10820,10810,502
20240108,123100,96290590,10820,10820,10820,10820,0
20240108,123000,96290590,10820,10830,10830,10820,120
20240108,122900,94991110,10830,10830,10830,10830,3
20240108,122800,94958620,10830,10830,10830,10830,0
20240108,122700,94958620,10830,10830,10830,10830,0
20240108,122600,94958620,10830,10830,10830,10830,2
20240108,122500,94936960,10830,10830,10830,10830,0
20240108,122400,94936960,10830,10830,10830,10830,0
20240108,122300,94936960,10830,10830,10830,10830,0
20240108,122200,94936960,10830,10830,10830,10830,4
20240108,122100,94893640,10830,10830,10830,10830,0
20240108,122000,94893640,10830,10830,10830,10830,0
20240108,121900,94893640,10830,10830,10830,10830,2
20240108,121800,94871980,10830,10830,10830,10830,0
20240108,121700,94871980,10830,10830,10830,10830,0
20240108,121600,94871980,10830,10830,10830,10830,0
20240108,121500,94871980,10830,10950,10950,10830,20
20240108,121400,94653200,10950,10850,10950,10850,600
20240108,121300,88097230,10820,10820,10820,10820,100
20240108,121200,87015230,10870,10850,10870,10810,303
20240108,121100,83727740,10820,10850,10880,10820,400
20240108,121000,79388790,10820,10850,10880,10810,400
20240108,120900,75052150,10820,10820,10820,10820,103
20240108,120800,73937690,10820,10820,10820,10820,1
20240108,120700,73926870,10820,10830,10830,10820,135
20240108,120600,72465160,10830,10830,10830,10830,1
20240108,120500,72454330,10820,10820,10820,10820,2
20240108,120400,72432690,10820,10820,10820,10820,0
20240108,120300,72432690,10820,10820,10820,10820,0
20240108,120200,72432690,10820,10820,10820,10820,2
20240108,120100,72411050,10820,10820,10820,10820,1
20240108,120000,72400230,10820,10820,10820,10820,0
20240108,115900,72400230,10820,10820,10820,10820,1
20240108,115800,72389410,10820,10820,10820,10820,1
20240108,115700,72378590,10830,10830,10830,10830,0
20240108,115600,72378590,10830,10830,10830,10830,0
20240108,115500,72378590,10830,10830,10830,10830,2
20240108,115400,72356930,10840,10840,10840,10840,0
20240108,115300,72356930,10840,10840,10840,10840,0
20240108,115200,72356930,10840,10840,10840,10840,2
20240108,115100,72335250,10830,10830,10830,10830,1
20240108,115000,72324420,10820,10820,10820,10820,0
20240108,114900,72324420,10820,10820,10820,10820,1
20240108,114800,72313600,10820,10840,10840,10820,46
20240108,114700,71815290,10840,10840,10840,10840,0
20240108,114600,71815290,10840,10840,10840,10840,0
20240108,114500,71815290,10840,10840,10840,10840,1
20240108,114400,71804450,10840,10840,10840,10840,1
20240108,114300,71793610,10840,10840,10840,10840,0
20240108,114200,71793610,10840,10840,10840,10840,1
20240108,114100,71782770,10840,10840,10840,10840,2
20240108,114000,71761090,10840,10840,10840,10840,0
20240108,113900,71761090,10840,10840,10840,10840,1
20240108,113800,71750250,10840,10840,10840,10840,1
20240108,113700,71739410,10840,10840,10840,10840,1
20240108,113600,71728570,10840,10840,10840,10840,0
20240108,113500,71728570,10840,10840,10840,10840,2
20240108,113400,71706890,10850,10850,10850,10850,0
20240108,113300,71706890,10850,10850,10850,10850,0
20240108,113200,71706890,10850,10850,10850,10850,46
20240108,113100,71207790,10840,10840,10840,10840,2
20240108,113000,71186110,10840,10840,10840,10840,1
20240108,112900,71175270,10840,10840,10840,10840,0
20240108,112800,71175270,10840,10840,10840,10840,2
20240108,112700,71153590,10840,10840,10840,10840,0
20240108,112600,71153590,10840,10840,10840,10840,0
20240108,112500,71153590,10840,10840,10840,10840,1
20240108,112400,71142750,10830,10830,10830,10830,2
20240108,112300,71121090,10830,10830,10830,10830,1
20240108,112200,71110260,10830,10830,10830,10830,0
20240108,112100,71110260,10830,10830,10830,10830,1
20240108,112000,71099430,10820,10820,10820,10820,1
20240108,111900,71088610,10820,10820,10820,10820,0
20240108,111800,71088610,10820,10820,10820,10820,3
20240108,111700,71056150,10820,10820,10820,10820,0
20240108,111600,71056150,10820,10820,10820,10820,0
20240108,111500,71056150,10820,10820,10820,10820,1
20240108,111400,71045330,10820,10820,10820,10820,401
20240108,111300,66706510,10820,10820,10820,10820,1
20240108,111200,66695690,10820,10820,10820,10820,0
20240108,111100,66695690,10820,10820,10820,10820,1
20240108,111000,66684870,10860,10860,10860,10860,0
20240108,110900,66684870,10860,10850,10860,10850,5
20240108,110800,66630590,10820,10820,10820,10820,9
20240108,110700,66533210,10820,10820,10820,10820,2
20240108,110600,66511570,10820,10820,10820,10820,1
20240108,110500,66500750,10820,10820,10820,10820,1
20240108,110400,66489930,10820,10820,10820,10820,1
20240108,110300,66479110,10830,10830,10830,10830,0
20240108,110200,66479110,10830,10830,10830,10830,4
20240108,110100,66435790,10830,10830,10830,10830,2
20240108,110000,66414130,10830,10830,10830,10830,0
20240108,105900,66414130,10830,10830,10830,10830,1
20240108,105800,66403300,10830,10830,10830,10830,1
20240108,105700,66392470,10820,10820,10820,10820,1
20240108,105600,66381650,10820,10820,10820,10820,0
20240108,105500,66381650,10820,10820,10820,10820,1
20240108,105400,66370830,10820,10820,10820,10820,1
20240108,105300,66360010,10820,10820,10820,10820,0
20240108,105200,66360010,10820,10820,10820,10820,1
20240108,105100,66349190,10820,10820,10820,10820,3
20240108,105000,66316730,10820,10820,10820,10820,0
20240108,104900,66316730,10820,10820,10820,10820,2
20240108,104800,66295090,10820,10820,10820,10820,0
20240108,104700,66295090,10820,10820,10820,10820,1
20240108,104600,66284270,10820,10830,10860,10820,391
20240108,104500,62047960,10830,10820,10830,10820,3
20240108,104400,62015490,10820,10830,10830,10810,6
20240108,104300,61950560,10820,10820,10820,10820,1
20240108,104200,61939740,10810,10810,10810,10810,11
20240108,104100,61820830,10820,10820,10820,10820,1
20240108,104000,61810010,10820,10820,10820,10820,1
20240108,103900,61799190,10800,10800,10800,10800,0
20240108,103800,61799190,10800,10800,10800,10800,0
20240108,103700,61799190,10800,10800,10800,10800,2
20240108,103600,61777590,10800,10800,10800,10800,0
20240108,103500,61777590,10800,10800,10800,10800,1
20240108,103400,61766790,10800,10810,10810,10800,244
20240108,103300,59131580,10800,10810,10810,10800,252
20240108,103200,56409440,10820,10820,10820,10820,199
20240108,103100,54256260,10820,10820,10820,10820,1
20240108,103000,54245440,10820,10820,10820,10820,1
20240108,102900,54234620,10820,10820,10820,10820,0
20240108,102800,54234620,10820,10820,10820,10820,1
20240108,102700,54223800,10820,10820,10820,10820,2
20240108,102600,54202160,10820,10820,10820,10820,0
20240108,102500,54202160,10820,10820,10820,10820,0
20240108,102400,54202160,10820,10820,10820,10820,1
20240108,102300,54191340,10820,10820,10820,10820,1
20240108,102200,54180520,10830,10830,10830,10830,144
20240108,102100,52621000,10840,10850,10850,10840,57
20240108,102000,52002950,10850,10850,10850,10850,2
20240108,101900,51981250,10850,10850,10850,10850,0
20240108,101800,51981250,10850,10850,10850,10850,0
20240108,101700,51981250,10850,10850,10850,10850,18
20240108,101600,51785950,10850,10850,10850,10850,0
20240108,101500,51785950,10850,10850,10850,10850,9
20240108,101400,51688300,10840,10870,10870,10840,1001
20240108,101300,40825540,10870,10870,10870,10870,1
20240108,101200,40814670,10880,10870,10880,10870,2
20240108,101100,40792920,10870,10880,10880,10870,3
20240108,101000,40760290,10880,10880,10880,10880,0
20240108,100900,40760290,10880,10880,10880,10880,0
20240108,100800,40760290,10880,10880,10880,10880,0
20240108,100700,40760290,10880,10880,10880,10880,0
20240108,100600,40760290,10880,10880,10880,10880,6
20240108,100500,40695010,10880,10880,10880,10880,0
20240108,100400,40695010,10880,10880,10880,10880,0
20240108,100300,40695010,10880,10880,10880,10880,0
20240108,100200,40695010,10880,10880,10880,10880,4
20240108,100100,40651490,10880,10880,10880,10880,0
20240108,100000,40651490,10880,10880,10880,10880,129
20240108,095900,39247970,10880,10900,10900,10880,289
20240108,095800,36100730,10910,10910,10910,10910,0
20240108,095700,36100730,10910,10910,10910,10910,1
20240108,095600,36089820,10890,10890,10890,10890,0
20240108,095500,36089820,10890,10890,10890,10890,0
20240108,095400,36089820,10890,10890,10890,10890,0
20240108,095300,36089820,10890,10890,10890,10890,0
20240108,095200,36089820,10890,10890,10890,10890,0
20240108,095100,36089820,10890,10890,10890,10890,0
20240108,095000,36089820,10890,10890,10890,10890,105
20240108,094900,34946370,10890,10890,10890,10890,0
20240108,094800,34946370,10890,10890,10890,10890,0
20240108,094700,34946370,10890,10890,10890,10890,0
20240108,094600,34946370,10890,10890,10890,10890,72
20240108,094500,34162290,10890,10890,10890,10890,0
20240108,094400,34162290,10890,10890,10890,10890,1
20240108,094300,34151400,10890,10890,10890,10890,0
20240108,094200,34151400,10890,10900,10900,10890,720
20240108,094100,26307330,10910,10910,10910,10910,0
20240108,094000,26307330,10910,10910,10910,10910,0
20240108,093900,26307330,10910,10910,10910,10910,0
20240108,093800,26307330,10910,10910,10910,10910,0
20240108,093700,26307330,10910,10930,10930,10910,600
20240108,093600,19754330,10930,10930,10930,10930,235
20240108,093500,17185780,10960,10960,10960,10960,0
20240108,093400,17185780,10960,10960,10960,10960,0
20240108,093300,17185780,10960,10960,10960,10960,0
20240108,093200,17185780,10960,10960,10960,10960,0
20240108,093100,17185780,10960,10960,10960,10960,1
20240108,093000,17174820,10930,10930,10930,10930,50
20240108,092900,16628320,10930,10930,10930,10930,0
20240108,092800,16628320,10930,10940,10940,10930,126
20240108,092700,15250040,10910,10910,10910,10910,0
20240108,092600,15250040,10910,10910,10910,10910,0
20240108,092500,15250040,10910,10930,10930,10910,410
20240108,092400,10768870,10930,10930,10930,10930,0
20240108,092300,10768870,10930,10930,10930,10930,0
20240108,092200,10768870,10930,10930,10930,10930,0
20240108,092100,10768870,10930,10930,10930,10930,590
20240108,092000,4320170,10930,10930,10930,10930,11
20240108,091900,4199940,10920,10930,10930,10920,95
20240108,091800,3161650,10930,10930,10930,10930,1
20240108,091700,3150720,10930,10950,10950,10930,150
20240108,091600,1510940,10950,10950,10950,10950,0
20240108,091500,1510940,10950,10950,10950,10950,0
20240108,091400,1510940,10950,10950,10950,10950,0
20240108,091300,1510940,10950,10950,10950,10950,0
20240108,091200,1510940,10950,10950,10950,10950,0
20240108,091100,1510940,10950,10950,10950,10950,0
20240108,091000,1510940,10950,10970,10970,10950,100
20240108,090900,415340,10930,10930,10930,10930,0
20240108,090800,415340,10930,10930,10930,10930,0
20240108,090700,415340,10930,10930,10930,10930,0
20240108,090600,415340,10930,10930,10930,10930,0
20240108,090500,415340,10930,10930,10930,10930,0
20240108,090400,415340,10930,10930,10930,10930,0
20240108,090300,415340,10930,10930,10930,10930,0
20240108,090200,415340,10930,10930,10930,10930,0
20240108,090100,415340,10930,10930,10930,10930,0
20240108,090000,415340,10930,10930,10930,10930,38