KissMeData/109080/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,201300,183499990,10970,10970,10970,10970,208
20240112,201200,183499990,10970,10970,10970,10970,0
20240112,201100,183499990,10970,10970,10970,10970,0
20240112,201000,183499990,10970,10970,10970,10970,0
20240112,200900,183499990,10970,10970,10970,10970,0
20240112,200800,183499990,10970,10970,10970,10970,0
20240112,200700,183499990,10970,10970,10970,10970,0
20240112,200600,183499990,10970,10970,10970,10970,0
20240112,200500,183499990,10970,10970,10970,10970,0
20240112,200400,183499990,10970,10970,10970,10970,0
20240112,200300,183499990,10970,10970,10970,10970,0
20240112,200200,183499990,10970,10970,10970,10970,0
20240112,200100,183499990,10970,10970,10970,10970,0
20240112,200000,183499990,10970,10970,10970,10970,0
20240112,195900,183499990,10970,10970,10970,10970,0
20240112,195800,183499990,10970,10970,10970,10970,0
20240112,195700,183499990,10970,10970,10970,10970,0
20240112,195600,183499990,10970,10970,10970,10970,0
20240112,195500,183499990,10970,10970,10970,10970,0
20240112,195400,183499990,10970,10970,10970,10970,0
20240112,195300,183499990,10970,10970,10970,10970,0
20240112,195200,183499990,10970,10970,10970,10970,0
20240112,195100,183499990,10970,10970,10970,10970,0
20240112,195000,183499990,10970,10970,10970,10970,0
20240112,194900,183499990,10970,10970,10970,10970,0
20240112,194800,183499990,10970,10970,10970,10970,0
20240112,194700,183499990,10970,10970,10970,10970,0
20240112,194600,183499990,10970,10970,10970,10970,0
20240112,194500,183499990,10970,10970,10970,10970,0
20240112,194400,183499990,10970,10970,10970,10970,0
20240112,194300,183499990,10970,10970,10970,10970,208
20240112,194200,183499990,10970,10970,10970,10970,0
20240112,194100,183499990,10970,10970,10970,10970,0
20240112,194000,183499990,10970,10970,10970,10970,0
20240112,193900,183499990,10970,10970,10970,10970,0
20240112,193800,183499990,10970,10970,10970,10970,0
20240112,193700,183499990,10970,10970,10970,10970,0
20240112,193600,183499990,10970,10970,10970,10970,0
20240112,193500,183499990,10970,10970,10970,10970,0
20240112,193400,183499990,10970,10970,10970,10970,0
20240112,193300,183499990,10970,10970,10970,10970,0
20240112,193200,183499990,10970,10970,10970,10970,0
20240112,193100,183499990,10970,10970,10970,10970,0
20240112,193000,183499990,10970,10970,10970,10970,0
20240112,192900,183499990,10970,10970,10970,10970,0
20240112,192800,183499990,10970,10970,10970,10970,0
20240112,192700,183499990,10970,10970,10970,10970,0
20240112,192600,183499990,10970,10970,10970,10970,0
20240112,192500,183499990,10970,10970,10970,10970,0
20240112,192400,183499990,10970,10970,10970,10970,0
20240112,192300,183499990,10970,10970,10970,10970,0
20240112,192200,183499990,10970,10970,10970,10970,0
20240112,192100,183499990,10970,10970,10970,10970,0
20240112,192000,183499990,10970,10970,10970,10970,0
20240112,191900,183499990,10970,10970,10970,10970,0
20240112,191800,183499990,10970,10970,10970,10970,0
20240112,191700,183499990,10970,10970,10970,10970,0
20240112,191600,183499990,10970,10970,10970,10970,0
20240112,191500,183499990,10970,10970,10970,10970,0
20240112,191400,183499990,10970,10970,10970,10970,0
20240112,191300,183499990,10970,10970,10970,10970,208
20240112,191200,183499990,10970,10970,10970,10970,0
20240112,191100,183499990,10970,10970,10970,10970,0
20240112,191000,183499990,10970,10970,10970,10970,0
20240112,190900,183499990,10970,10970,10970,10970,0
20240112,190800,183499990,10970,10970,10970,10970,0
20240112,190700,183499990,10970,10970,10970,10970,0
20240112,190600,183499990,10970,10970,10970,10970,0
20240112,190500,183499990,10970,10970,10970,10970,0
20240112,190400,183499990,10970,10970,10970,10970,0
20240112,190300,183499990,10970,10970,10970,10970,0
20240112,190200,183499990,10970,10970,10970,10970,0
20240112,190100,183499990,10970,10970,10970,10970,0
20240112,190000,183499990,10970,10970,10970,10970,0
20240112,185900,183499990,10970,10970,10970,10970,0
20240112,185800,183499990,10970,10970,10970,10970,0
20240112,185700,183499990,10970,10970,10970,10970,0
20240112,185600,183499990,10970,10970,10970,10970,0
20240112,185500,183499990,10970,10970,10970,10970,0
20240112,185400,183499990,10970,10970,10970,10970,0
20240112,185300,183499990,10970,10970,10970,10970,0
20240112,185200,183499990,10970,10970,10970,10970,0
20240112,185100,183499990,10970,10970,10970,10970,0
20240112,185000,183499990,10970,10970,10970,10970,0
20240112,184900,183499990,10970,10970,10970,10970,0
20240112,184800,183499990,10970,10970,10970,10970,0
20240112,184700,183499990,10970,10970,10970,10970,0
20240112,184600,183499990,10970,10970,10970,10970,0
20240112,184500,183499990,10970,10970,10970,10970,0
20240112,184400,183499990,10970,10970,10970,10970,0
20240112,184300,183499990,10970,10970,10970,10970,208
20240112,184200,183499990,10970,10970,10970,10970,0
20240112,184100,183499990,10970,10970,10970,10970,0
20240112,184000,183499990,10970,10970,10970,10970,0
20240112,183900,183499990,10970,10970,10970,10970,0
20240112,183800,183499990,10970,10970,10970,10970,0
20240112,183700,183499990,10970,10970,10970,10970,0
20240112,183600,183499990,10970,10970,10970,10970,0
20240112,183500,183499990,10970,10970,10970,10970,0
20240112,183400,183499990,10970,10970,10970,10970,0
20240112,183300,183499990,10970,10970,10970,10970,0
20240112,183200,183499990,10970,10970,10970,10970,0
20240112,183100,183499990,10970,10970,10970,10970,0
20240112,183000,183499990,10970,10970,10970,10970,0
20240112,182900,183499990,10970,10970,10970,10970,0
20240112,182800,183499990,10970,10970,10970,10970,0
20240112,182700,183499990,10970,10970,10970,10970,0
20240112,182600,183499990,10970,10970,10970,10970,0
20240112,182500,183499990,10970,10970,10970,10970,0
20240112,182400,183499990,10970,10970,10970,10970,0
20240112,182300,183499990,10970,10970,10970,10970,0
20240112,182200,183499990,10970,10970,10970,10970,0
20240112,182100,183499990,10970,10970,10970,10970,0
20240112,182000,183499990,10970,10970,10970,10970,0
20240112,181900,183499990,10970,10970,10970,10970,0
20240112,181800,183499990,10970,10970,10970,10970,0
20240112,181700,183499990,10970,10970,10970,10970,0
20240112,181600,183499990,10970,10970,10970,10970,0
20240112,181500,183499990,10970,10970,10970,10970,0
20240112,181400,183499990,10970,10970,10970,10970,0
20240112,181300,183499990,10970,10970,10970,10970,208
20240112,181200,183499990,10970,10970,10970,10970,0
20240112,181100,183499990,10970,10970,10970,10970,0
20240112,181000,183499990,10970,10970,10970,10970,0
20240112,180900,183499990,10970,10970,10970,10970,0
20240112,180800,183499990,10970,10970,10970,10970,0
20240112,180700,183499990,10970,10970,10970,10970,0
20240112,180600,183499990,10970,10970,10970,10970,0
20240112,180500,183499990,10970,10970,10970,10970,0
20240112,180400,183499990,10970,10970,10970,10970,0
20240112,180300,183499990,10970,10970,10970,10970,0
20240112,180200,183499990,10970,10970,10970,10970,0
20240112,180100,183499990,10970,10970,10970,10970,0
20240112,180000,183499990,10970,10970,10970,10970,0
20240112,175900,183499990,10970,10970,10970,10970,0
20240112,175800,183499990,10970,10970,10970,10970,0
20240112,175700,183499990,10970,10970,10970,10970,0
20240112,175600,183499990,10970,10970,10970,10970,0
20240112,175500,183499990,10970,10970,10970,10970,0
20240112,175400,183499990,10970,10970,10970,10970,0
20240112,175300,183499990,10970,10970,10970,10970,0
20240112,175200,183499990,10970,10970,10970,10970,0
20240112,175100,183499990,10970,10970,10970,10970,0
20240112,175000,183499990,10970,10970,10970,10970,0
20240112,174900,183499990,10970,10970,10970,10970,0
20240112,174800,183499990,10970,10970,10970,10970,0
20240112,174700,183499990,10970,10970,10970,10970,0
20240112,174600,183499990,10970,10970,10970,10970,0
20240112,174500,183499990,10970,10970,10970,10970,0
20240112,174400,183499990,10970,10970,10970,10970,0
20240112,174300,183499990,10970,10970,10970,10970,208
20240112,174200,183499990,10970,10970,10970,10970,0
20240112,174100,183499990,10970,10970,10970,10970,0
20240112,174000,183499990,10970,10970,10970,10970,0
20240112,173900,183499990,10970,10970,10970,10970,0
20240112,173800,183499990,10970,10970,10970,10970,0
20240112,173700,183499990,10970,10970,10970,10970,0
20240112,173600,183499990,10970,10970,10970,10970,0
20240112,173500,183499990,10970,10970,10970,10970,0
20240112,173400,183499990,10970,10970,10970,10970,0
20240112,173300,183499990,10970,10970,10970,10970,0
20240112,173200,183499990,10970,10970,10970,10970,0
20240112,173100,183499990,10970,10970,10970,10970,0
20240112,173000,183499990,10970,10970,10970,10970,0
20240112,172900,183499990,10970,10970,10970,10970,0
20240112,172800,183499990,10970,10970,10970,10970,0
20240112,172700,183499990,10970,10970,10970,10970,0
20240112,172600,183499990,10970,10970,10970,10970,0
20240112,172500,183499990,10970,10970,10970,10970,0
20240112,172400,183499990,10970,10970,10970,10970,0
20240112,172300,183499990,10970,10970,10970,10970,0
20240112,172200,183499990,10970,10970,10970,10970,0
20240112,172100,183499990,10970,10970,10970,10970,0
20240112,172000,183499990,10970,10970,10970,10970,0
20240112,171900,183499990,10970,10970,10970,10970,0
20240112,171800,183499990,10970,10970,10970,10970,0
20240112,171700,183499990,10970,10970,10970,10970,0
20240112,171600,183499990,10970,10970,10970,10970,0
20240112,171500,183499990,10970,10970,10970,10970,0
20240112,171400,183499990,10970,10970,10970,10970,0
20240112,171300,183499990,10970,10970,10970,10970,208
20240112,171200,183499990,10970,10970,10970,10970,0
20240112,171100,183499990,10970,10970,10970,10970,0
20240112,171000,183499990,10970,10970,10970,10970,0
20240112,170900,183499990,10970,10970,10970,10970,0
20240112,170800,183499990,10970,10970,10970,10970,0
20240112,170700,183499990,10970,10970,10970,10970,0
20240112,170600,183499990,10970,10970,10970,10970,0
20240112,170500,183499990,10970,10970,10970,10970,0
20240112,170400,183499990,10970,10970,10970,10970,0
20240112,170300,183499990,10970,10970,10970,10970,0
20240112,170200,183499990,10970,10970,10970,10970,0
20240112,170100,183499990,10970,10970,10970,10970,0
20240112,170000,183499990,10970,10970,10970,10970,0
20240112,165900,183499990,10970,10970,10970,10970,0
20240112,165800,183499990,10970,10970,10970,10970,0
20240112,165700,183499990,10970,10970,10970,10970,0
20240112,165600,183499990,10970,10970,10970,10970,0
20240112,165500,183499990,10970,10970,10970,10970,0
20240112,165400,183499990,10970,10970,10970,10970,0
20240112,165300,183499990,10970,10970,10970,10970,0
20240112,165200,183499990,10970,10970,10970,10970,0
20240112,165100,183499990,10970,10970,10970,10970,0
20240112,165000,183499990,10970,10970,10970,10970,0
20240112,164900,183499990,10970,10970,10970,10970,0
20240112,164800,183499990,10970,10970,10970,10970,0
20240112,164700,183499990,10970,10970,10970,10970,0
20240112,164600,183499990,10970,10970,10970,10970,0
20240112,164500,183499990,10970,10970,10970,10970,0
20240112,164400,183499990,10970,10970,10970,10970,0
20240112,164300,183499990,10970,10970,10970,10970,208
20240112,164200,183499990,10970,10970,10970,10970,0
20240112,164100,183499990,10970,10970,10970,10970,0
20240112,164000,183499990,10970,10970,10970,10970,0
20240112,163900,183499990,10970,10970,10970,10970,0
20240112,163800,183499990,10970,10970,10970,10970,0
20240112,163700,183499990,10970,10970,10970,10970,0
20240112,163600,183499990,10970,10970,10970,10970,0
20240112,163500,183499990,10970,10970,10970,10970,0
20240112,163400,183499990,10970,10970,10970,10970,0
20240112,163300,183499990,10970,10970,10970,10970,0
20240112,163200,183499990,10970,10970,10970,10970,0
20240112,163100,183499990,10970,10970,10970,10970,0
20240112,163000,183499990,10970,10970,10970,10970,0
20240112,162900,183499990,10970,10970,10970,10970,0
20240112,162800,183499990,10970,10970,10970,10970,0
20240112,162700,183499990,10970,10970,10970,10970,0
20240112,162600,183499990,10970,10970,10970,10970,0
20240112,162500,183499990,10970,10970,10970,10970,0
20240112,162400,183499990,10970,10970,10970,10970,0
20240112,162300,183499990,10970,10970,10970,10970,0
20240112,162200,183499990,10970,10970,10970,10970,0
20240112,162100,183499990,10970,10970,10970,10970,0
20240112,162000,183499990,10970,10970,10970,10970,0
20240112,161900,183499990,10970,10970,10970,10970,0
20240112,161800,183499990,10970,10970,10970,10970,0
20240112,161700,183499990,10970,10970,10970,10970,0
20240112,161600,183499990,10970,10970,10970,10970,0
20240112,161500,183499990,10970,10970,10970,10970,0
20240112,161400,183499990,10970,10970,10970,10970,0
20240112,161300,183499990,10970,10970,10970,10970,208
20240112,161200,183499990,10970,10970,10970,10970,0
20240112,161100,183499990,10970,10970,10970,10970,0
20240112,161000,183499990,10970,10970,10970,10970,0
20240112,160900,183499990,10970,10970,10970,10970,0
20240112,160800,183499990,10970,10970,10970,10970,0
20240112,160700,183499990,10970,10970,10970,10970,0
20240112,160600,183499990,10970,10970,10970,10970,0
20240112,160500,183499990,10970,10970,10970,10970,0
20240112,160400,183499990,10970,10970,10970,10970,0
20240112,160300,183499990,10970,10970,10970,10970,0
20240112,160200,183499990,10970,10970,10970,10970,0
20240112,160100,183499990,10970,10970,10970,10970,0
20240112,160000,183499990,10970,10970,10970,10970,0
20240112,155900,183499990,10970,10970,10970,10970,0
20240112,155800,183499990,10970,10970,10970,10970,0
20240112,155700,183499990,10970,10970,10970,10970,0
20240112,155600,183499990,10970,10970,10970,10970,0
20240112,155500,183499990,10970,10970,10970,10970,0
20240112,155400,183499990,10970,10970,10970,10970,0
20240112,155300,183499990,10970,10970,10970,10970,0
20240112,155200,183499990,10970,10970,10970,10970,0
20240112,155100,183499990,10970,10970,10970,10970,0
20240112,155000,183499990,10970,10970,10970,10970,0
20240112,154900,183499990,10970,10970,10970,10970,0
20240112,154800,183499990,10970,10970,10970,10970,0
20240112,154700,183499990,10970,10970,10970,10970,0
20240112,154600,183499990,10970,10970,10970,10970,0
20240112,154500,183499990,10970,10970,10970,10970,0
20240112,154400,183499990,10970,10970,10970,10970,0
20240112,154300,183499990,10970,10970,10970,10970,208
20240112,154200,183499990,10970,10970,10970,10970,0
20240112,154100,183499990,10970,10970,10970,10970,0
20240112,154000,183499990,10970,10970,10970,10970,0
20240112,153900,183499990,10970,10970,10970,10970,0
20240112,153800,183499990,10970,10970,10970,10970,0
20240112,153700,183499990,10970,10970,10970,10970,0
20240112,153600,183499990,10970,10970,10970,10970,0
20240112,153500,183499990,10970,10970,10970,10970,0
20240112,153400,183499990,10970,10970,10970,10970,0
20240112,153300,183499990,10970,10970,10970,10970,0
20240112,153200,183499990,10970,10970,10970,10970,0
20240112,153100,183499990,10970,10970,10970,10970,0
20240112,153000,183499990,10970,10970,10970,10970,208
20240112,152900,181218230,11000,11000,11000,11000,0
20240112,152800,181218230,11000,11000,11000,11000,0
20240112,152700,181218230,11000,11000,11000,11000,0
20240112,152600,181218230,11000,11000,11000,11000,0
20240112,152500,181218230,11000,11000,11000,11000,0
20240112,152400,181218230,11000,11000,11000,11000,0
20240112,152300,181218230,11000,11000,11000,11000,0
20240112,152200,181218230,11000,11000,11000,11000,0
20240112,152100,181218230,11000,11000,11000,11000,0
20240112,152000,181218230,11000,11000,11000,11000,0
20240112,151900,181218230,11000,11000,11000,11000,0
20240112,151800,181218230,11000,11000,11000,11000,1
20240112,151700,181207230,10960,10980,10980,10960,110
20240112,151600,180000830,10980,10980,10980,10980,0
20240112,151500,180000830,10980,10980,10980,10980,0
20240112,151400,180000830,10980,10990,10990,10980,250
20240112,151300,177255820,11000,11000,11000,11000,0
20240112,151200,177255820,11000,11000,11000,11000,0
20240112,151100,177255820,11000,10960,11000,10960,26
20240112,151000,176970820,10970,10970,10970,10970,28
20240112,150900,176663660,11000,11000,11000,11000,1
20240112,150800,176652660,11000,11000,11000,11000,1
20240112,150700,176641660,10970,10970,10970,10970,0
20240112,150600,176641660,10970,11000,11000,10970,50
20240112,150500,176092850,10990,10980,10990,10980,52
20240112,150400,175521870,10970,10970,10970,10970,10
20240112,150300,175412170,10970,10970,10970,10970,89
20240112,150200,174435840,10980,10980,10980,10980,0
20240112,150100,174435840,10980,10990,10990,10980,157
20240112,150000,172711910,11000,11000,11000,11000,0
20240112,145900,172711910,11000,11000,11000,11000,0
20240112,145800,172711910,11000,11000,11000,11000,3
20240112,145700,172678910,11000,11000,11000,11000,1
20240112,145600,172667910,10980,10980,10980,10980,0
20240112,145500,172667910,10980,10980,10980,10980,159
20240112,145400,170922090,11010,11010,11010,11010,0
20240112,145300,170922090,11010,11010,11010,10990,103
20240112,145200,169790080,11000,11000,11000,11000,2
20240112,145100,169768080,11000,11000,11000,11000,2
20240112,145000,169746080,11010,11010,11010,11010,0
20240112,144900,169746080,11010,11010,11010,11010,100
20240112,144800,168645080,10970,11010,11010,10970,2
20240112,144700,168623100,11010,11010,11010,11010,0
20240112,144600,168623100,11010,11010,11010,11010,324
20240112,144500,165055860,11010,11010,11010,11010,0
20240112,144400,165055860,11010,11010,11010,11010,1
20240112,144300,165044850,10970,10970,10970,10970,56
20240112,144200,164430530,11010,11010,11010,11010,4
20240112,144100,164386490,11010,10980,11010,10980,31
20240112,144000,164046080,11020,11020,11020,11020,0
20240112,143900,164046080,11020,11020,11020,11020,0
20240112,143800,164046080,11020,11020,11020,11020,2
20240112,143700,164024040,11020,11020,11020,11020,1
20240112,143600,164013020,11030,11030,11030,11030,0
20240112,143500,164013020,11030,11030,11030,11030,0
20240112,143400,164013020,11030,11030,11030,11030,0
20240112,143300,164013020,11030,11030,11030,11030,0
20240112,143200,164013020,11030,11030,11030,11030,10
20240112,143100,163902720,11030,11000,11030,11000,11
20240112,143000,163781690,11000,11000,11000,11000,0
20240112,142900,163781690,11000,11000,11000,11000,8
20240112,142800,163693690,11000,11000,11000,11000,0
20240112,142700,163693690,11000,10990,11000,10990,7
20240112,142600,163616750,10990,10990,10990,10990,1
20240112,142500,163605760,10990,10990,10990,10990,52
20240112,142400,163034280,10990,10990,10990,10990,0
20240112,142300,163034280,10990,10990,10990,10990,2
20240112,142200,163012300,10950,10950,10950,10950,0
20240112,142100,163012300,10950,10950,10950,10950,0
20240112,142000,163012300,10950,10950,10950,10950,0
20240112,141900,163012300,10950,10950,10950,10950,0
20240112,141800,163012300,10950,10990,10990,10950,178
20240112,141700,161062820,10990,10990,10990,10990,0
20240112,141600,161062820,10990,10990,10990,10990,0
20240112,141500,161062820,10990,10990,10990,10990,0
20240112,141400,161062820,10990,10990,10990,10990,0
20240112,141300,161062820,10990,10990,10990,10990,1
20240112,141200,161051830,10940,10940,10940,10940,0
20240112,141100,161051830,10940,10940,10940,10940,0
20240112,141000,161051830,10940,10940,10940,10940,0
20240112,140900,161051830,10940,10950,10950,10940,181
20240112,140800,159071520,10990,10990,10990,10990,1
20240112,140700,159060530,10950,10950,10950,10950,0
20240112,140600,159060530,10950,10950,10950,10950,0
20240112,140500,159060530,10950,10950,10950,10950,0
20240112,140400,159060530,10950,10950,10950,10950,0
20240112,140300,159060530,10950,10950,10950,10950,0
20240112,140200,159060530,10950,10950,10950,10950,0
20240112,140100,159060530,10950,10950,10950,10950,189
20240112,140000,156990980,10960,10960,10960,10960,0
20240112,135900,156990980,10960,10960,10960,10960,11
20240112,135800,156870420,10960,10960,10960,10960,1
20240112,135700,156859460,10960,10960,10960,10960,0
20240112,135600,156859460,10960,10960,10960,10960,0
20240112,135500,156859460,10960,10960,10960,10960,0
20240112,135400,156859460,10960,10960,10960,10960,339
20240112,135300,153144020,10970,11000,11000,10970,2
20240112,135200,153122050,10960,10960,10960,10960,144
20240112,135100,151543810,10960,10960,10960,10960,29
20240112,135000,151225970,10970,10970,10970,10970,1
20240112,134900,151215000,10960,10970,10970,10960,300
20240112,134800,147925170,10970,10970,10970,10970,0
20240112,134700,147925170,10970,10970,10970,10970,0
20240112,134600,147925170,10970,10970,10970,10970,0
20240112,134500,147925170,10970,10970,10970,10970,0
20240112,134400,147925170,10970,10970,10970,10970,0
20240112,134300,147925170,10970,10980,10980,10970,94
20240112,134200,146893890,10980,10980,10980,10980,13
20240112,134100,146751150,11000,11000,11000,11000,0
20240112,134000,146751150,11000,11000,11000,11000,0
20240112,133900,146751150,11000,11000,11000,10970,30
20240112,133800,146421750,11000,11000,11000,11000,0
20240112,133700,146421750,11000,11000,11000,11000,0
20240112,133600,146421750,11000,11000,11000,11000,0
20240112,133500,146421750,11000,11000,11000,11000,0
20240112,133400,146421750,11000,11000,11000,11000,0
20240112,133300,146421750,11000,11000,11000,11000,0
20240112,133200,146421750,11000,11000,11000,11000,0
20240112,133100,146421750,11000,11000,11000,11000,72
20240112,133000,145629750,11000,11000,11000,11000,0
20240112,132900,145629750,11000,11000,11000,11000,1
20240112,132800,145618750,10960,10960,10960,10960,0
20240112,132700,145618750,10960,10960,10960,10960,0
20240112,132600,145618750,10960,10960,10960,10960,0
20240112,132500,145618750,10960,10960,10960,10960,0
20240112,132400,145618750,10960,10960,10960,10960,101
20240112,132300,144511790,10970,10970,10970,10970,0
20240112,132200,144511790,10970,10970,10970,10970,0
20240112,132100,144511790,10970,10970,10970,10970,0
20240112,132000,144511790,10970,10970,10970,10970,0
20240112,131900,144511790,10970,10970,10970,10960,390
20240112,131800,140233590,11000,11000,11000,11000,1
20240112,131700,140222590,10980,10980,10980,10980,142
20240112,131600,138663430,11000,11000,11000,11000,0
20240112,131500,138663430,11000,11000,11000,11000,1
20240112,131400,138652430,10990,10990,10990,10990,0
20240112,131300,138652430,10990,10990,10990,10990,50
20240112,131200,138102930,10990,10990,10990,10990,11
20240112,131100,137982040,10990,10990,10990,10990,0
20240112,131000,137982040,10990,10990,10990,10990,0
20240112,130900,137982040,10990,10990,10990,10990,170
20240112,130800,136113740,11040,11040,11040,11040,0
20240112,130700,136113740,11040,11040,11040,11040,1
20240112,130600,136102700,11000,11000,11000,11000,2
20240112,130500,136080700,11040,11040,11040,11040,3
20240112,130400,136047580,11040,11040,11040,11040,0
20240112,130300,136047580,11040,11040,11040,11040,0
20240112,130200,136047580,11040,11040,11040,11040,0
20240112,130100,136047580,11040,11040,11040,11040,0
20240112,130000,136047580,11040,10990,11040,10990,3
20240112,125900,136014560,11040,11040,11040,11040,0
20240112,125800,136014560,11040,11040,11040,11040,1
20240112,125700,136003520,11000,11000,11000,11000,321
20240112,125600,132472520,10990,10990,10990,10990,0
20240112,125500,132472520,10990,10990,10990,10990,0
20240112,125400,132472520,10990,10990,10990,10990,0
20240112,125300,132472520,10990,10990,10990,10990,0
20240112,125200,132472520,10990,10990,10990,10990,0
20240112,125100,132472520,10990,10990,10990,10990,0
20240112,125000,132472520,10990,11000,11000,10990,2
20240112,124900,132450530,11000,11000,11000,11000,1
20240112,124800,132439530,11000,11010,11010,11000,501
20240112,124700,126928520,11010,11010,11010,11010,0
20240112,124600,126928520,11010,11010,11010,11010,0
20240112,124500,126928520,11010,11000,11010,11000,16
20240112,124400,126752370,11010,11040,11040,11010,2
20240112,124300,126730320,11030,11030,11030,11030,1
20240112,124200,126719290,10990,10990,10990,10990,0
20240112,124100,126719290,10990,11000,11000,10990,4
20240112,124000,126675310,10990,11000,11000,10990,159
20240112,123900,124926330,11040,11040,11040,11040,1
20240112,123800,124915290,11040,11040,11040,11040,1
20240112,123700,124904250,11010,11010,11010,11010,0
20240112,123600,124904250,11010,11010,11010,11010,236
20240112,123500,122305890,11020,11020,11020,11020,100
20240112,123400,121203890,11020,11020,11020,11020,67
20240112,123300,120465550,11040,11040,11040,11040,0
20240112,123200,120465550,11040,11040,11040,11040,19
20240112,123100,120255790,11020,11020,11020,11020,1
20240112,123000,120244770,11030,11030,11030,11030,0
20240112,122900,120244770,11030,11030,11030,11030,0
20240112,122800,120244770,11030,11030,11030,11030,97
20240112,122700,119174860,11040,11040,11040,11040,0
20240112,122600,119174860,11040,11030,11040,11030,7
20240112,122500,119097610,11040,11040,11040,11040,0
20240112,122400,119097610,11040,11040,11040,11040,0
20240112,122300,119097610,11040,11040,11040,11040,0
20240112,122200,119097610,11040,11040,11040,11040,50
20240112,122100,118545610,11020,11040,11040,11020,458
20240112,122000,113489310,11040,11040,11040,11040,0
20240112,121900,113489310,11040,11040,11040,11040,0
20240112,121800,113489310,11040,11040,11040,11040,1
20240112,121700,113478270,11020,11020,11020,11020,0
20240112,121600,113478270,11020,11020,11020,11020,1
20240112,121500,113467250,11040,11040,11040,11040,100
20240112,121400,112363250,11020,11020,11020,11020,0
20240112,121300,112363250,11020,11020,11020,11020,0
20240112,121200,112363250,11020,11020,11020,11020,40
20240112,121100,111922450,11020,11030,11030,11020,64
20240112,121000,111217050,11030,11030,11030,11030,0
20240112,120900,111217050,11030,11030,11030,11030,0
20240112,120800,111217050,11030,11030,11030,11030,0
20240112,120700,111217050,11030,11030,11030,11030,1
20240112,120600,111206020,11040,11040,11040,11040,0
20240112,120500,111206020,11040,11040,11040,11040,0
20240112,120400,111206020,11040,11040,11040,11040,4
20240112,120300,111161860,11040,11040,11040,11040,1
20240112,120200,111150820,11020,11020,11020,11020,1
20240112,120100,111139800,11040,11040,11040,11040,1
20240112,120000,111128760,11020,11020,11020,11020,31
20240112,115900,110787140,11020,11020,11020,11020,0
20240112,115800,110787140,11020,11020,11020,11020,69
20240112,115700,110026760,11020,11020,11020,11020,2
20240112,115600,110004720,11040,11040,11040,11040,0
20240112,115500,110004720,11040,11040,11040,11040,1
20240112,115400,109993680,11020,11020,11020,11020,0
20240112,115300,109993680,11020,11020,11020,11020,88
20240112,115200,109023920,11010,11020,11020,11010,5
20240112,115100,108968830,11010,11010,11010,11010,50
20240112,115000,108418330,11020,11020,11020,11020,0
20240112,114900,108418330,11020,11020,11020,11020,205
20240112,114800,106159230,11010,11020,11020,11010,2
20240112,114700,106137200,11020,11020,11020,11020,200
20240112,114600,103933200,11010,11010,11010,11010,0
20240112,114500,103933200,11010,11010,11010,11010,0
20240112,114400,103933200,11010,11010,11010,11010,0
20240112,114300,103933200,11010,11010,11010,11010,2
20240112,114200,103911180,11020,11020,11020,11020,0
20240112,114100,103911180,11020,11020,11020,11020,1
20240112,114000,103900160,11010,11010,11010,11010,0
20240112,113900,103900160,11010,11010,11010,11010,0
20240112,113800,103900160,11010,11020,11020,11010,2
20240112,113700,103878130,11000,11000,11000,11000,0
20240112,113600,103878130,11000,11000,11000,11000,0
20240112,113500,103878130,11000,11000,11000,11000,0
20240112,113400,103878130,11000,11000,11000,11000,0
20240112,113300,103878130,11000,11000,11000,11000,1
20240112,113200,103867130,11030,11030,11030,11030,0
20240112,113100,103867130,11030,11030,11030,11030,1
20240112,113000,103856100,11030,11030,11030,11030,0
20240112,112900,103856100,11030,11030,11030,11030,1
20240112,112800,103845070,11000,11000,11000,11000,95
20240112,112700,102800070,11000,11000,11000,11000,24
20240112,112600,102536070,11000,11000,11000,11000,3
20240112,112500,102503070,10990,10990,10990,10990,0
20240112,112400,102503070,10990,11000,11000,10990,3
20240112,112300,102470090,11010,11010,11010,11010,0
20240112,112200,102470090,11010,11010,11010,11010,0
20240112,112100,102470090,11010,11010,11010,11010,8
20240112,112000,102382010,11010,11010,11010,11010,0
20240112,111900,102382010,11010,11010,11010,11010,1
20240112,111800,102371000,11010,11010,11010,11010,0
20240112,111700,102371000,11010,11010,11010,11010,0
20240112,111600,102371000,11010,11010,11010,11010,1
20240112,111500,102359990,11010,11010,11010,11010,0
20240112,111400,102359990,11010,11030,11030,11010,16
20240112,111300,102183530,11040,11040,11040,11040,0
20240112,111200,102183530,11040,11040,11040,11040,0
20240112,111100,102183530,11040,11040,11040,11040,1
20240112,111000,102172490,11010,11010,11010,11010,0
20240112,110900,102172490,11010,11010,11010,11010,2
20240112,110800,102150470,11010,11010,11010,11010,0
20240112,110700,102150470,11010,11010,11010,11010,0
20240112,110600,102150470,11010,11010,11010,11010,0
20240112,110500,102150470,11010,11010,11010,11010,1
20240112,110400,102139460,11010,11010,11010,11010,11
20240112,110300,102018350,11020,11020,11020,11020,0
20240112,110200,102018350,11020,11020,11020,11020,0
20240112,110100,102018350,11020,11020,11020,11020,0
20240112,110000,102018350,11020,11020,11020,11020,1
20240112,105900,102007330,11020,11020,11020,11020,1
20240112,105800,101996310,11020,11010,11020,11010,45
20240112,105700,101500560,11010,11010,11010,11010,0
20240112,105600,101500560,11010,11000,11010,11000,6
20240112,105500,101434510,11000,10970,11000,10970,5
20240112,105400,101379570,11010,11010,11010,11010,0
20240112,105300,101379570,11010,11010,11010,11010,2
20240112,105200,101357550,10960,10970,10970,10960,100
20240112,105100,100261090,10960,10960,10960,10960,0
20240112,105000,100261090,10960,10960,10960,10960,1
20240112,104900,100250130,10930,10930,10930,10930,0
20240112,104800,100250130,10930,11020,11020,10930,178
20240112,104700,98298960,11020,11020,11020,11020,0
20240112,104600,98298960,11020,10990,11020,10990,8
20240112,104500,98210920,10990,11020,11020,10940,703
20240112,104400,90488420,11050,11050,11050,11050,0
20240112,104300,90488420,11050,11050,11050,11050,9
20240112,104200,90388970,11050,11050,11050,11050,35
20240112,104100,90002220,11020,11030,11030,11020,2
20240112,104000,89980170,11010,11010,11010,11010,0
20240112,103900,89980170,11010,11010,11010,11010,0
20240112,103800,89980170,11010,11100,11100,11010,12
20240112,103700,89847930,11000,11000,11000,11000,0
20240112,103600,89847930,11000,11050,11050,11000,1306
20240112,103500,75454460,11050,11090,11090,11050,51
20240112,103400,74890670,11050,11050,11050,11050,0
20240112,103300,74890670,11050,11050,11050,11050,0
20240112,103200,74890670,11050,11050,11050,11050,0
20240112,103100,74890670,11050,11050,11050,11050,233
20240112,103000,72316020,11050,11050,11050,11050,580
20240112,102900,65907020,11050,11050,11050,11050,0
20240112,102800,65907020,11050,11050,11050,11050,0
20240112,102700,65907020,11050,11050,11050,11050,32
20240112,102600,65553420,11050,11050,11050,11050,2
20240112,102500,65531320,11050,11050,11050,11050,0
20240112,102400,65531320,11050,11050,11050,11050,0
20240112,102300,65531320,11050,11050,11050,11050,0
20240112,102200,65531320,11050,11050,11050,11050,0
20240112,102100,65531320,11050,11050,11050,11050,0
20240112,102000,65531320,11050,11050,11050,11050,0
20240112,101900,65531320,11050,11050,11050,11050,1
20240112,101800,65520270,11100,11100,11100,11100,135
20240112,101700,64021770,11050,11050,11050,11050,6
20240112,101600,63955470,11040,11040,11040,11040,0
20240112,101500,63955470,11040,11040,11040,11040,0
20240112,101400,63955470,11040,11040,11040,11040,0
20240112,101300,63955470,11040,11040,11040,11040,0
20240112,101200,63955470,11040,11040,11040,11040,7
20240112,101100,63878190,11040,11040,11040,11040,0
20240112,101000,63878190,11040,11050,11050,11040,50
20240112,100900,63325990,11100,11100,11100,11100,0
20240112,100800,63325990,11100,11100,11100,11100,0
20240112,100700,63325990,11100,11100,11100,11100,0
20240112,100600,63325990,11100,11100,11100,11100,0
20240112,100500,63325990,11100,11100,11100,11100,0
20240112,100400,63325990,11100,11100,11100,11100,44
20240112,100300,62837590,11100,11100,11100,11100,0
20240112,100200,62837590,11100,11040,11100,11040,11
20240112,100100,62715610,11040,11040,11040,11040,0
20240112,100000,62715610,11040,11040,11040,11040,0
20240112,095900,62715610,11040,11040,11040,11040,0
20240112,095800,62715610,11040,11040,11040,11040,10
20240112,095700,62605210,11040,11040,11040,11040,2
20240112,095600,62583130,11040,11040,11040,11040,5
20240112,095500,62527930,11040,11040,11040,11040,250
20240112,095400,59767930,11100,11100,11100,11100,0
20240112,095300,59767930,11100,11100,11100,11100,0
20240112,095200,59767930,11100,11100,11100,11100,2
20240112,095100,59745730,11040,11040,11040,11040,0
20240112,095000,59745730,11040,11040,11040,11040,0
20240112,094900,59745730,11040,11040,11040,11040,97
20240112,094800,58674850,11040,11050,11050,11040,169
20240112,094700,56809080,11050,11050,11050,11050,100
20240112,094600,55704080,11060,11060,11060,11060,73
20240112,094500,54896700,11070,11070,11070,11070,18
20240112,094400,54697440,11070,11070,11070,11070,0
20240112,094300,54697440,11070,11070,11070,11070,2
20240112,094200,54675300,11060,11040,11060,11040,166
20240112,094100,52839720,11040,11050,11050,11040,200
20240112,094000,50631700,11050,11080,11080,11050,257
20240112,093900,47790780,11070,11070,11080,11070,300
20240112,093800,44469740,11080,11080,11080,11080,10
20240112,093700,44358940,11080,11080,11080,11080,27
20240112,093600,44059780,11080,11080,11080,11080,27
20240112,093500,43760620,11080,11080,11080,11080,0
20240112,093400,43760620,11080,11080,11080,11080,18
20240112,093300,43561180,11080,11080,11080,11080,2
20240112,093200,43539020,11070,11070,11070,11070,0
20240112,093100,43539020,11070,11070,11070,11070,0
20240112,093000,43539020,11070,11070,11070,11070,0
20240112,092900,43539020,11070,11070,11070,11070,2
20240112,092800,43516880,11070,11080,11080,11070,4
20240112,092700,43472590,11060,11060,11060,11060,0
20240112,092600,43472590,11060,11070,11070,11060,120
20240112,092500,42144390,11060,11060,11060,11060,50
20240112,092400,41591390,11060,11060,11060,11060,276
20240112,092300,38538830,11060,11060,11060,11060,6
20240112,092200,38472470,11040,11110,11110,11040,700
20240112,092100,30713280,11120,11130,11130,11120,95
20240112,092000,29656500,11130,11130,11130,11130,0
20240112,091900,29656500,11130,11150,11150,11120,524
20240112,091800,23824530,11150,11150,11150,11150,0
20240112,091700,23824530,11150,11150,11150,11150,0
20240112,091600,23824530,11150,11150,11150,11150,116
20240112,091500,22531130,11150,11150,11150,11150,143
20240112,091400,20936680,11150,11150,11150,11150,4
20240112,091300,20892080,11150,11150,11150,11150,1
20240112,091200,20880930,11140,11140,11140,11140,0
20240112,091100,20880930,11140,11150,11150,11140,130
20240112,091000,19432630,11150,11150,11150,11130,59
20240112,090900,18774800,11150,11170,11170,11150,581
20240112,090800,12293280,11170,11180,11180,11170,92
20240112,090700,11264840,11200,11230,11230,11200,283
20240112,090600,8090840,11220,11220,11220,11220,0
20240112,090500,8090840,11220,11300,11300,11220,17
20240112,090400,7898900,11290,11280,11290,11280,110
20240112,090300,6657600,11290,11290,11290,11290,30
20240112,090200,6318900,11290,11290,11290,11290,80
20240112,090100,5415700,11290,11280,11290,11280,250
20240112,090000,2594090,11280,11290,11290,11270,230