KissMeData/024090/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,190900,19825950,11050,11050,11050,11050,210
20240112,190800,19825950,11050,11050,11050,11050,0
20240112,190700,19825950,11050,11050,11050,11050,0
20240112,190600,19825950,11050,11050,11050,11050,0
20240112,190500,19825950,11050,11050,11050,11050,0
20240112,190400,19825950,11050,11050,11050,11050,0
20240112,190300,19825950,11050,11050,11050,11050,0
20240112,190200,19825950,11050,11050,11050,11050,0
20240112,190100,19825950,11050,11050,11050,11050,0
20240112,190000,19825950,11050,11050,11050,11050,0
20240112,185900,19825950,11050,11050,11050,11050,0
20240112,185800,19825950,11050,11050,11050,11050,0
20240112,185700,19825950,11050,11050,11050,11050,0
20240112,185600,19825950,11050,11050,11050,11050,0
20240112,185500,19825950,11050,11050,11050,11050,0
20240112,185400,19825950,11050,11050,11050,11050,0
20240112,185300,19825950,11050,11050,11050,11050,0
20240112,185200,19825950,11050,11050,11050,11050,0
20240112,185100,19825950,11050,11050,11050,11050,0
20240112,185000,19825950,11050,11050,11050,11050,0
20240112,184900,19825950,11050,11050,11050,11050,0
20240112,184800,19825950,11050,11050,11050,11050,0
20240112,184700,19825950,11050,11050,11050,11050,0
20240112,184600,19825950,11050,11050,11050,11050,0
20240112,184500,19825950,11050,11050,11050,11050,0
20240112,184400,19825950,11050,11050,11050,11050,0
20240112,184300,19825950,11050,11050,11050,11050,0
20240112,184200,19825950,11050,11050,11050,11050,0
20240112,184100,19825950,11050,11050,11050,11050,0
20240112,184000,19825950,11050,11050,11050,11050,0
20240112,183900,19825950,11050,11050,11050,11050,210
20240112,183800,19825950,11050,11050,11050,11050,0
20240112,183700,19825950,11050,11050,11050,11050,0
20240112,183600,19825950,11050,11050,11050,11050,0
20240112,183500,19825950,11050,11050,11050,11050,0
20240112,183400,19825950,11050,11050,11050,11050,0
20240112,183300,19825950,11050,11050,11050,11050,0
20240112,183200,19825950,11050,11050,11050,11050,0
20240112,183100,19825950,11050,11050,11050,11050,0
20240112,183000,19825950,11050,11050,11050,11050,0
20240112,182900,19825950,11050,11050,11050,11050,0
20240112,182800,19825950,11050,11050,11050,11050,0
20240112,182700,19825950,11050,11050,11050,11050,0
20240112,182600,19825950,11050,11050,11050,11050,0
20240112,182500,19825950,11050,11050,11050,11050,0
20240112,182400,19825950,11050,11050,11050,11050,0
20240112,182300,19825950,11050,11050,11050,11050,0
20240112,182200,19825950,11050,11050,11050,11050,0
20240112,182100,19825950,11050,11050,11050,11050,0
20240112,182000,19825950,11050,11050,11050,11050,0
20240112,181900,19825950,11050,11050,11050,11050,0
20240112,181800,19825950,11050,11050,11050,11050,0
20240112,181700,19825950,11050,11050,11050,11050,0
20240112,181600,19825950,11050,11050,11050,11050,0
20240112,181500,19825950,11050,11050,11050,11050,0
20240112,181400,19825950,11050,11050,11050,11050,0
20240112,181300,19825950,11050,11050,11050,11050,0
20240112,181200,19825950,11050,11050,11050,11050,0
20240112,181100,19825950,11050,11050,11050,11050,0
20240112,181000,19825950,11050,11050,11050,11050,0
20240112,180900,19825950,11050,11050,11050,11050,210
20240112,180800,19825950,11050,11050,11050,11050,0
20240112,180700,19825950,11050,11050,11050,11050,0
20240112,180600,19825950,11050,11050,11050,11050,0
20240112,180500,19825950,11050,11050,11050,11050,0
20240112,180400,19825950,11050,11050,11050,11050,0
20240112,180300,19825950,11050,11050,11050,11050,0
20240112,180200,19825950,11050,11050,11050,11050,0
20240112,180100,19825950,11050,11050,11050,11050,0
20240112,180000,19825950,11050,11050,11050,11050,0
20240112,175900,19825950,11050,11050,11050,11050,0
20240112,175800,19825950,11050,11050,11050,11050,0
20240112,175700,19825950,11050,11050,11050,11050,0
20240112,175600,19825950,11050,11050,11050,11050,0
20240112,175500,19825950,11050,11050,11050,11050,0
20240112,175400,19825950,11050,11050,11050,11050,0
20240112,175300,19825950,11050,11050,11050,11050,0
20240112,175200,19825950,11050,11050,11050,11050,0
20240112,175100,19825950,11050,11050,11050,11050,0
20240112,175000,19825950,11050,11050,11050,11050,0
20240112,174900,19825950,11050,11050,11050,11050,0
20240112,174800,19825950,11050,11050,11050,11050,0
20240112,174700,19825950,11050,11050,11050,11050,0
20240112,174600,19825950,11050,11050,11050,11050,0
20240112,174500,19825950,11050,11050,11050,11050,0
20240112,174400,19825950,11050,11050,11050,11050,0
20240112,174300,19825950,11050,11050,11050,11050,0
20240112,174200,19825950,11050,11050,11050,11050,0
20240112,174100,19825950,11050,11050,11050,11050,0
20240112,174000,19825950,11050,11050,11050,11050,0
20240112,173900,19825950,11050,11050,11050,11050,210
20240112,173800,19825950,11050,11050,11050,11050,0
20240112,173700,19825950,11050,11050,11050,11050,0
20240112,173600,19825950,11050,11050,11050,11050,0
20240112,173500,19825950,11050,11050,11050,11050,0
20240112,173400,19825950,11050,11050,11050,11050,0
20240112,173300,19825950,11050,11050,11050,11050,0
20240112,173200,19825950,11050,11050,11050,11050,0
20240112,173100,19825950,11050,11050,11050,11050,0
20240112,173000,19825950,11050,11050,11050,11050,0
20240112,172900,19825950,11050,11050,11050,11050,0
20240112,172800,19825950,11050,11050,11050,11050,0
20240112,172700,19825950,11050,11050,11050,11050,0
20240112,172600,19825950,11050,11050,11050,11050,0
20240112,172500,19825950,11050,11050,11050,11050,0
20240112,172400,19825950,11050,11050,11050,11050,0
20240112,172300,19825950,11050,11050,11050,11050,0
20240112,172200,19825950,11050,11050,11050,11050,0
20240112,172100,19825950,11050,11050,11050,11050,0
20240112,172000,19825950,11050,11050,11050,11050,0
20240112,171900,19825950,11050,11050,11050,11050,0
20240112,171800,19825950,11050,11050,11050,11050,0
20240112,171700,19825950,11050,11050,11050,11050,0
20240112,171600,19825950,11050,11050,11050,11050,0
20240112,171500,19825950,11050,11050,11050,11050,0
20240112,171400,19825950,11050,11050,11050,11050,0
20240112,171300,19825950,11050,11050,11050,11050,0
20240112,171200,19825950,11050,11050,11050,11050,0
20240112,171100,19825950,11050,11050,11050,11050,0
20240112,171000,19825950,11050,11050,11050,11050,0
20240112,170900,19825950,11050,11050,11050,11050,210
20240112,170800,19825950,11050,11050,11050,11050,0
20240112,170700,19825950,11050,11050,11050,11050,0
20240112,170600,19825950,11050,11050,11050,11050,0
20240112,170500,19825950,11050,11050,11050,11050,0
20240112,170400,19825950,11050,11050,11050,11050,0
20240112,170300,19825950,11050,11050,11050,11050,0
20240112,170200,19825950,11050,11050,11050,11050,0
20240112,170100,19825950,11050,11050,11050,11050,0
20240112,170000,19825950,11050,11050,11050,11050,0
20240112,165900,19825950,11050,11050,11050,11050,0
20240112,165800,19825950,11050,11050,11050,11050,0
20240112,165700,19825950,11050,11050,11050,11050,0
20240112,165600,19825950,11050,11050,11050,11050,0
20240112,165500,19825950,11050,11050,11050,11050,0
20240112,165400,19825950,11050,11050,11050,11050,0
20240112,165300,19825950,11050,11050,11050,11050,0
20240112,165200,19825950,11050,11050,11050,11050,0
20240112,165100,19825950,11050,11050,11050,11050,0
20240112,165000,19825950,11050,11050,11050,11050,0
20240112,164900,19825950,11050,11050,11050,11050,0
20240112,164800,19825950,11050,11050,11050,11050,0
20240112,164700,19825950,11050,11050,11050,11050,0
20240112,164600,19825950,11050,11050,11050,11050,0
20240112,164500,19825950,11050,11050,11050,11050,0
20240112,164400,19825950,11050,11050,11050,11050,0
20240112,164300,19825950,11050,11050,11050,11050,0
20240112,164200,19825950,11050,11050,11050,11050,0
20240112,164100,19825950,11050,11050,11050,11050,0
20240112,164000,19825950,11050,11050,11050,11050,0
20240112,163900,19825950,11050,11050,11050,11050,210
20240112,163800,19825950,11050,11050,11050,11050,0
20240112,163700,19825950,11050,11050,11050,11050,0
20240112,163600,19825950,11050,11050,11050,11050,0
20240112,163500,19825950,11050,11050,11050,11050,0
20240112,163400,19825950,11050,11050,11050,11050,0
20240112,163300,19825950,11050,11050,11050,11050,0
20240112,163200,19825950,11050,11050,11050,11050,0
20240112,163100,19825950,11050,11050,11050,11050,0
20240112,163000,19825950,11050,11050,11050,11050,0
20240112,162900,19825950,11050,11050,11050,11050,0
20240112,162800,19825950,11050,11050,11050,11050,0
20240112,162700,19825950,11050,11050,11050,11050,0
20240112,162600,19825950,11050,11050,11050,11050,0
20240112,162500,19825950,11050,11050,11050,11050,0
20240112,162400,19825950,11050,11050,11050,11050,0
20240112,162300,19825950,11050,11050,11050,11050,0
20240112,162200,19825950,11050,11050,11050,11050,0
20240112,162100,19825950,11050,11050,11050,11050,0
20240112,162000,19825950,11050,11050,11050,11050,0
20240112,161900,19825950,11050,11050,11050,11050,0
20240112,161800,19825950,11050,11050,11050,11050,0
20240112,161700,19825950,11050,11050,11050,11050,0
20240112,161600,19825950,11050,11050,11050,11050,0
20240112,161500,19825950,11050,11050,11050,11050,0
20240112,161400,19825950,11050,11050,11050,11050,0
20240112,161300,19825950,11050,11050,11050,11050,0
20240112,161200,19825950,11050,11050,11050,11050,0
20240112,161100,19825950,11050,11050,11050,11050,0
20240112,161000,19825950,11050,11050,11050,11050,0
20240112,160900,19825950,11050,11050,11050,11050,210
20240112,160800,19825950,11050,11050,11050,11050,0
20240112,160700,19825950,11050,11050,11050,11050,0
20240112,160600,19825950,11050,11050,11050,11050,0
20240112,160500,19825950,11050,11050,11050,11050,0
20240112,160400,19825950,11050,11050,11050,11050,0
20240112,160300,19825950,11050,11050,11050,11050,0
20240112,160200,19825950,11050,11050,11050,11050,0
20240112,160100,19825950,11050,11050,11050,11050,0
20240112,160000,19825950,11050,11050,11050,11050,0
20240112,155900,19825950,11050,11050,11050,11050,0
20240112,155800,19825950,11050,11050,11050,11050,0
20240112,155700,19825950,11050,11050,11050,11050,0
20240112,155600,19825950,11050,11050,11050,11050,0
20240112,155500,19825950,11050,11050,11050,11050,0
20240112,155400,19825950,11050,11050,11050,11050,0
20240112,155300,19825950,11050,11050,11050,11050,0
20240112,155200,19825950,11050,11050,11050,11050,0
20240112,155100,19825950,11050,11050,11050,11050,0
20240112,155000,19825950,11050,11050,11050,11050,0
20240112,154900,19825950,11050,11050,11050,11050,0
20240112,154800,19825950,11050,11050,11050,11050,0
20240112,154700,19825950,11050,11050,11050,11050,0
20240112,154600,19825950,11050,11050,11050,11050,0
20240112,154500,19825950,11050,11050,11050,11050,0
20240112,154400,19825950,11050,11050,11050,11050,0
20240112,154300,19825950,11050,11050,11050,11050,0
20240112,154200,19825950,11050,11050,11050,11050,0
20240112,154100,19825950,11050,11050,11050,11050,0
20240112,154000,19825950,11050,11050,11050,11050,0
20240112,153900,19825950,11050,11050,11050,11050,210
20240112,153800,19825950,11050,11050,11050,11050,0
20240112,153700,19825950,11050,11050,11050,11050,0
20240112,153600,19825950,11050,11050,11050,11050,0
20240112,153500,19825950,11050,11050,11050,11050,0
20240112,153400,19825950,11050,11050,11050,11050,0
20240112,153300,19825950,11050,11050,11050,11050,0
20240112,153200,19825950,11050,11050,11050,11050,0
20240112,153100,19825950,11050,11050,11050,11050,0
20240112,153000,19825950,11050,11050,11050,11050,210
20240112,152900,17505450,11000,11000,11000,11000,0
20240112,152800,17505450,11000,11000,11000,11000,0
20240112,152700,17505450,11000,11000,11000,11000,0
20240112,152600,17505450,11000,11000,11000,11000,0
20240112,152500,17505450,11000,11000,11000,11000,0
20240112,152400,17505450,11000,11000,11000,11000,0
20240112,152300,17505450,11000,11000,11000,11000,0
20240112,152200,17505450,11000,11000,11000,11000,0
20240112,152100,17505450,11000,11000,11000,11000,0
20240112,152000,17505450,11000,11000,11000,11000,0
20240112,151900,17505450,11000,11000,11000,11000,0
20240112,151800,17505450,11000,11000,11000,11000,0
20240112,151700,17505450,11000,11000,11000,11000,0
20240112,151600,17505450,11000,11000,11000,11000,0
20240112,151500,17505450,11000,11000,11000,11000,1
20240112,151400,17494450,10980,10980,10980,10980,0
20240112,151300,17494450,10980,10980,10980,10980,0
20240112,151200,17494450,10980,10980,10980,10980,0
20240112,151100,17494450,10980,10980,10980,10980,0
20240112,151000,17494450,10980,10980,10980,10980,102
20240112,150900,16374490,11030,10990,11030,10990,20
20240112,150800,16154010,11030,11030,11030,11030,0
20240112,150700,16154010,11030,11030,11030,11030,0
20240112,150600,16154010,11030,11030,11030,11030,0
20240112,150500,16154010,11030,11030,11030,11030,0
20240112,150400,16154010,11030,11030,11030,11030,0
20240112,150300,16154010,11030,11030,11030,11030,0
20240112,150200,16154010,11030,11030,11030,11030,0
20240112,150100,16154010,11030,11030,11030,11030,0
20240112,150000,16154010,11030,11030,11030,11030,0
20240112,145900,16154010,11030,11030,11030,11030,0
20240112,145800,16154010,11030,11030,11030,11030,0
20240112,145700,16154010,11030,11030,11030,11030,0
20240112,145600,16154010,11030,11030,11030,11030,0
20240112,145500,16154010,11030,11030,11030,11030,0
20240112,145400,16154010,11030,11030,11030,11030,0
20240112,145300,16154010,11030,11030,11030,11030,0
20240112,145200,16154010,11030,11030,11030,11030,0
20240112,145100,16154010,11030,11030,11030,11030,0
20240112,145000,16154010,11030,11030,11030,11030,0
20240112,144900,16154010,11030,11030,11030,11030,0
20240112,144800,16154010,11030,11030,11030,11030,0
20240112,144700,16154010,11030,11030,11030,11030,0
20240112,144600,16154010,11030,11030,11030,11030,0
20240112,144500,16154010,11030,11030,11030,11030,0
20240112,144400,16154010,11030,11030,11030,11030,0
20240112,144300,16154010,11030,11030,11030,11030,1
20240112,144200,16142980,10980,10980,10980,10980,0
20240112,144100,16142980,10980,10980,10980,10980,0
20240112,144000,16142980,10980,10980,10980,10980,0
20240112,143900,16142980,10980,10980,10980,10980,0
20240112,143800,16142980,10980,10980,10980,10980,0
20240112,143700,16142980,10980,10980,10980,10980,0
20240112,143600,16142980,10980,10980,10980,10980,0
20240112,143500,16142980,10980,10980,10980,10980,8
20240112,143400,16055140,10990,10990,10990,10990,1
20240112,143300,16044150,10990,10990,10990,10990,0
20240112,143200,16044150,10990,10990,10990,10990,0
20240112,143100,16044150,10990,10990,10990,10990,0
20240112,143000,16044150,10990,10990,10990,10990,0
20240112,142900,16044150,10990,10990,10990,10990,0
20240112,142800,16044150,10990,10990,10990,10990,0
20240112,142700,16044150,10990,10990,10990,10990,0
20240112,142600,16044150,10990,10990,10990,10990,0
20240112,142500,16044150,10990,10990,10990,10990,0
20240112,142400,16044150,10990,10990,10990,10990,0
20240112,142300,16044150,10990,10990,10990,10990,0
20240112,142200,16044150,10990,10990,10990,10990,0
20240112,142100,16044150,10990,10990,10990,10990,0
20240112,142000,16044150,10990,10990,10990,10990,0
20240112,141900,16044150,10990,10990,10990,10990,0
20240112,141800,16044150,10990,10990,10990,10990,0
20240112,141700,16044150,10990,10990,10990,10990,0
20240112,141600,16044150,10990,10990,10990,10990,0
20240112,141500,16044150,10990,10990,10990,10990,0
20240112,141400,16044150,10990,10990,10990,10990,0
20240112,141300,16044150,10990,10990,10990,10990,0
20240112,141200,16044150,10990,10990,10990,10990,99
20240112,141100,14956140,10990,10990,10990,10990,0
20240112,141000,14956140,10990,10990,10990,10990,4
20240112,140900,14912180,10990,10990,10990,10990,0
20240112,140800,14912180,10990,10990,10990,10990,0
20240112,140700,14912180,10990,10990,10990,10990,0
20240112,140600,14912180,10990,10990,10990,10990,0
20240112,140500,14912180,10990,10990,10990,10990,0
20240112,140400,14912180,10990,10990,10990,10990,1
20240112,140300,14901190,10970,10970,10970,10970,0
20240112,140200,14901190,10970,10970,10970,10970,0
20240112,140100,14901190,10970,10970,10970,10970,0
20240112,140000,14901190,10970,10970,10970,10970,1
20240112,135900,14890220,10970,10970,10970,10970,0
20240112,135800,14890220,10970,10970,10970,10970,0
20240112,135700,14890220,10970,10970,10970,10970,0
20240112,135600,14890220,10970,10970,10970,10970,0
20240112,135500,14890220,10970,10970,10970,10970,0
20240112,135400,14890220,10970,10970,10970,10970,0
20240112,135300,14890220,10970,10970,10970,10970,1
20240112,135200,14879250,10970,10970,10970,10970,0
20240112,135100,14879250,10970,10970,10970,10970,0
20240112,135000,14879250,10970,10970,10970,10970,0
20240112,134900,14879250,10970,10970,10970,10970,0
20240112,134800,14879250,10970,10970,10970,10970,0
20240112,134700,14879250,10970,10970,10970,10970,0
20240112,134600,14879250,10970,10970,10970,10970,0
20240112,134500,14879250,10970,10970,10970,10970,0
20240112,134400,14879250,10970,10970,10970,10970,0
20240112,134300,14879250,10970,10970,10970,10970,0
20240112,134200,14879250,10970,10970,10970,10970,0
20240112,134100,14879250,10970,10970,10970,10970,3
20240112,134000,14846340,10970,10970,10970,10970,34
20240112,133900,14473360,10970,10970,10970,10970,0
20240112,133800,14473360,10970,10970,10970,10970,102
20240112,133700,13354420,11000,11000,11000,11000,0
20240112,133600,13354420,11000,11000,11000,11000,0
20240112,133500,13354420,11000,11000,11000,11000,0
20240112,133400,13354420,11000,11000,11000,11000,0
20240112,133300,13354420,11000,11000,11000,11000,0
20240112,133200,13354420,11000,11000,11000,11000,0
20240112,133100,13354420,11000,11000,11000,11000,1
20240112,133000,13343420,10980,10980,10980,10980,5
20240112,132900,13288520,11000,11000,11000,11000,1
20240112,132800,13277520,10980,10980,10980,10980,0
20240112,132700,13277520,10980,10980,10980,10980,0
20240112,132600,13277520,10980,10990,10990,10980,138
20240112,132500,11762270,11020,11020,11020,11020,0
20240112,132400,11762270,11020,11020,11020,11020,0
20240112,132300,11762270,11020,11020,11020,11020,0
20240112,132200,11762270,11020,11020,11020,11020,0
20240112,132100,11762270,11020,11020,11020,11020,0
20240112,132000,11762270,11020,11020,11020,11020,0
20240112,131900,11762270,11020,11020,11020,11020,0
20240112,131800,11762270,11020,11020,11020,11020,0
20240112,131700,11762270,11020,11020,11020,11020,0
20240112,131600,11762270,11020,11020,11020,11020,0
20240112,131500,11762270,11020,11020,11020,11020,0
20240112,131400,11762270,11020,11020,11020,11020,1
20240112,131300,11751250,11000,11000,11000,11000,0
20240112,131200,11751250,11000,11000,11000,11000,0
20240112,131100,11751250,11000,11000,11000,11000,0
20240112,131000,11751250,11000,11000,11000,11000,0
20240112,130900,11751250,11000,11000,11000,11000,5
20240112,130800,11696250,11020,11020,11020,11020,0
20240112,130700,11696250,11020,11020,11020,11020,0
20240112,130600,11696250,11020,11020,11020,11020,0
20240112,130500,11696250,11020,11020,11020,11020,0
20240112,130400,11696250,11020,11020,11020,11020,1
20240112,130300,11685230,11010,11010,11010,11010,20
20240112,130200,11465030,11020,11020,11020,11020,0
20240112,130100,11465030,11020,11020,11020,11020,0
20240112,130000,11465030,11020,11020,11020,11020,1
20240112,125900,11454010,11030,11030,11030,11030,0
20240112,125800,11454010,11030,11030,11030,11030,0
20240112,125700,11454010,11030,11030,11030,11030,0
20240112,125600,11454010,11030,11030,11030,11030,0
20240112,125500,11454010,11030,11030,11030,11030,0
20240112,125400,11454010,11030,11030,11030,11030,0
20240112,125300,11454010,11030,11030,11030,11030,0
20240112,125200,11454010,11030,11030,11030,11030,0
20240112,125100,11454010,11030,11030,11030,11030,0
20240112,125000,11454010,11030,11030,11030,11030,0
20240112,124900,11454010,11030,11030,11030,11030,1
20240112,124800,11442980,11010,11010,11010,11010,0
20240112,124700,11442980,11010,11010,11010,11010,0
20240112,124600,11442980,11010,11010,11010,11010,0
20240112,124500,11442980,11010,11010,11010,11010,0
20240112,124400,11442980,11010,11010,11010,11010,0
20240112,124300,11442980,11010,11010,11010,11010,0
20240112,124200,11442980,11010,11010,11010,11010,0
20240112,124100,11442980,11010,11010,11010,11010,0
20240112,124000,11442980,11010,11010,11010,11010,0
20240112,123900,11442980,11010,11010,11010,11010,0
20240112,123800,11442980,11010,11010,11010,11010,0
20240112,123700,11442980,11010,11010,11010,11010,0
20240112,123600,11442980,11010,11010,11010,11010,0
20240112,123500,11442980,11010,11010,11010,11010,0
20240112,123400,11442980,11010,11010,11010,11010,0
20240112,123300,11442980,11010,11010,11010,11010,0
20240112,123200,11442980,11010,11010,11010,11010,0
20240112,123100,11442980,11010,11010,11010,11010,18
20240112,123000,11244800,11040,11040,11040,11040,0
20240112,122900,11244800,11040,11040,11040,11040,0
20240112,122800,11244800,11040,11040,11040,11040,0
20240112,122700,11244800,11040,11040,11040,11040,0
20240112,122600,11244800,11040,11040,11040,11040,0
20240112,122500,11244800,11040,11040,11040,11040,0
20240112,122400,11244800,11040,11040,11040,11040,0
20240112,122300,11244800,11040,11040,11040,11040,0
20240112,122200,11244800,11040,11040,11040,11040,1
20240112,122100,11233760,11030,11030,11030,11030,0
20240112,122000,11233760,11030,11030,11030,11030,0
20240112,121900,11233760,11030,11030,11030,11030,0
20240112,121800,11233760,11030,11030,11030,11030,0
20240112,121700,11233760,11030,11030,11030,11030,0
20240112,121600,11233760,11030,11030,11030,11030,0
20240112,121500,11233760,11030,11030,11030,11030,0
20240112,121400,11233760,11030,11030,11030,11030,289
20240112,121300,8046090,11030,11030,11030,11030,0
20240112,121200,8046090,11030,11030,11030,11030,0
20240112,121100,8046090,11030,11030,11030,11030,0
20240112,121000,8046090,11030,11030,11030,11030,0
20240112,120900,8046090,11030,11030,11030,11030,0
20240112,120800,8046090,11030,11030,11030,11030,0
20240112,120700,8046090,11030,11030,11030,11030,0
20240112,120600,8046090,11030,11030,11030,11030,200
20240112,120500,5840090,11030,11030,11030,11030,0
20240112,120400,5840090,11030,11030,11030,11030,0
20240112,120300,5840090,11030,11030,11030,11030,0
20240112,120200,5840090,11030,11030,11030,11030,0
20240112,120100,5840090,11030,11030,11030,11030,10
20240112,120000,5729790,11040,11040,11040,11040,24
20240112,115900,5464830,11040,11040,11040,11040,0
20240112,115800,5464830,11040,11040,11040,11040,0
20240112,115700,5464830,11040,11040,11040,11040,0
20240112,115600,5464830,11040,11040,11040,11040,0
20240112,115500,5464830,11040,11040,11040,11040,0
20240112,115400,5464830,11040,11040,11040,11040,0
20240112,115300,5464830,11040,11040,11040,11040,0
20240112,115200,5464830,11040,11040,11040,11040,0
20240112,115100,5464830,11040,11040,11040,11040,0
20240112,115000,5464830,11040,11040,11040,11040,0
20240112,114900,5464830,11040,11040,11040,11040,4
20240112,114800,5420670,11040,11040,11040,11040,0
20240112,114700,5420670,11040,11040,11040,11040,0
20240112,114600,5420670,11040,11040,11040,11040,0
20240112,114500,5420670,11040,11040,11040,11040,1
20240112,114400,5409630,11040,11040,11040,11040,0
20240112,114300,5409630,11040,11040,11040,11040,0
20240112,114200,5409630,11040,11040,11040,11040,0
20240112,114100,5409630,11040,11040,11040,11040,0
20240112,114000,5409630,11040,11040,11040,11040,0
20240112,113900,5409630,11040,11040,11040,11040,0
20240112,113800,5409630,11040,11040,11040,11040,0
20240112,113700,5409630,11040,11040,11040,11040,0
20240112,113600,5409630,11040,11040,11040,11040,0
20240112,113500,5409630,11040,11040,11040,11040,1
20240112,113400,5398590,11070,11070,11070,11070,0
20240112,113300,5398590,11070,11070,11070,11070,1
20240112,113200,5387520,11030,11030,11030,11030,7
20240112,113100,5310310,11020,11020,11020,11020,1
20240112,113000,5299290,11030,11030,11030,11030,0
20240112,112900,5299290,11030,11030,11030,11030,0
20240112,112800,5299290,11030,11030,11030,11030,0
20240112,112700,5299290,11030,11030,11030,11030,0
20240112,112600,5299290,11030,11030,11030,11030,0
20240112,112500,5299290,11030,11030,11030,11030,0
20240112,112400,5299290,11030,11030,11030,11030,0
20240112,112300,5299290,11030,11030,11030,11030,0
20240112,112200,5299290,11030,11030,11030,11030,0
20240112,112100,5299290,11030,11030,11030,11030,0
20240112,112000,5299290,11030,11030,11030,11030,0
20240112,111900,5299290,11030,11030,11030,11030,1
20240112,111800,5288260,11030,11030,11030,11030,0
20240112,111700,5288260,11030,11030,11030,11030,0
20240112,111600,5288260,11030,11030,11030,11030,0
20240112,111500,5288260,11030,11030,11030,11030,0
20240112,111400,5288260,11030,11030,11030,11030,0
20240112,111300,5288260,11030,11030,11030,11030,0
20240112,111200,5288260,11030,11030,11030,11030,0
20240112,111100,5288260,11030,11030,11030,11030,0
20240112,111000,5288260,11030,11030,11030,11030,0
20240112,110900,5288260,11030,11030,11030,11030,0
20240112,110800,5288260,11030,11030,11030,11030,1
20240112,110700,5277230,11010,11010,11010,11010,0
20240112,110600,5277230,11010,11010,11010,11010,0
20240112,110500,5277230,11010,11010,11010,11010,0
20240112,110400,5277230,11010,11010,11010,11010,1
20240112,110300,5266220,11030,11030,11030,11030,1
20240112,110200,5255190,11030,11030,11030,11030,0
20240112,110100,5255190,11030,11030,11030,11030,0
20240112,110000,5255190,11030,11030,11030,11030,0
20240112,105900,5255190,11030,11030,11030,11030,0
20240112,105800,5255190,11030,11030,11030,11030,0
20240112,105700,5255190,11030,11030,11030,11030,0
20240112,105600,5255190,11030,11030,11030,11030,0
20240112,105500,5255190,11030,11030,11030,11030,1
20240112,105400,5244160,11060,11060,11060,11060,0
20240112,105300,5244160,11060,11060,11060,11060,0
20240112,105200,5244160,11060,11060,11060,11060,0
20240112,105100,5244160,11060,11060,11060,11060,0
20240112,105000,5244160,11060,11060,11060,11060,0
20240112,104900,5244160,11060,11060,11060,11060,0
20240112,104800,5244160,11060,11060,11060,11060,0
20240112,104700,5244160,11060,11060,11060,11060,0
20240112,104600,5244160,11060,11060,11060,11060,0
20240112,104500,5244160,11060,11060,11060,11060,0
20240112,104400,5244160,11060,11060,11060,11060,0
20240112,104300,5244160,11060,11060,11060,11060,1
20240112,104200,5233100,11060,11060,11060,11060,1
20240112,104100,5222040,11010,11010,11010,11010,0
20240112,104000,5222040,11010,11010,11010,11010,0
20240112,103900,5222040,11010,11010,11010,11010,0
20240112,103800,5222040,11010,11010,11010,11010,1
20240112,103700,5211030,11050,11050,11050,11050,0
20240112,103600,5211030,11050,11050,11050,11050,0
20240112,103500,5211030,11050,11050,11050,11050,0
20240112,103400,5211030,11050,11050,11050,11050,0
20240112,103300,5211030,11050,11050,11050,11050,0
20240112,103200,5211030,11050,11050,11050,11050,0
20240112,103100,5211030,11050,11050,11050,11050,0
20240112,103000,5211030,11050,11050,11050,11050,0
20240112,102900,5211030,11050,11050,11050,11050,1
20240112,102800,5199980,11000,11000,11000,11000,0
20240112,102700,5199980,11000,11000,11000,11000,0
20240112,102600,5199980,11000,11000,11000,11000,0
20240112,102500,5199980,11000,11000,11000,11000,0
20240112,102400,5199980,11000,11000,11000,11000,0
20240112,102300,5199980,11000,11000,11000,11000,1
20240112,102200,5188980,11000,11000,11000,11000,0
20240112,102100,5188980,11000,10970,11000,10970,63
20240112,102000,4496010,10990,10990,10990,10990,15
20240112,101900,4331160,10990,10990,10990,10990,0
20240112,101800,4331160,10990,10990,10990,10990,0
20240112,101700,4331160,10990,10990,10990,10990,0
20240112,101600,4331160,10990,10990,10990,10990,1
20240112,101500,4320170,10990,10990,10990,10990,0
20240112,101400,4320170,10990,10990,10990,10990,0
20240112,101300,4320170,10990,10990,10990,10990,0
20240112,101200,4320170,10990,10990,10990,10990,0
20240112,101100,4320170,10990,10990,10990,10990,0
20240112,101000,4320170,10990,10990,10990,10990,0
20240112,100900,4320170,10990,10990,10990,10990,0
20240112,100800,4320170,10990,10990,10990,10990,3
20240112,100700,4287200,10990,10990,10990,10990,0
20240112,100600,4287200,10990,10990,10990,10990,0
20240112,100500,4287200,10990,10990,10990,10990,0
20240112,100400,4287200,10990,10990,10990,10990,0
20240112,100300,4287200,10990,10990,10990,10990,1
20240112,100200,4276210,10990,10990,10990,10990,0
20240112,100100,4276210,10990,10990,10990,10990,1
20240112,100000,4265220,10970,10970,10970,10970,0
20240112,095900,4265220,10970,10970,10970,10970,0
20240112,095800,4265220,10970,10970,10970,10970,1
20240112,095700,4254250,10970,10970,10970,10970,10
20240112,095600,4144550,10990,10990,10990,10990,0
20240112,095500,4144550,10990,10990,10990,10990,0
20240112,095400,4144550,10990,10990,10990,10990,0
20240112,095300,4144550,10990,10990,10990,10990,1
20240112,095200,4133560,10970,10970,10970,10970,0
20240112,095100,4133560,10970,10970,10970,10970,120
20240112,095000,2817160,10990,10990,10990,10990,1
20240112,094900,2806170,10970,10970,10970,10970,0
20240112,094800,2806170,10970,10970,10970,10970,1
20240112,094700,2795200,10970,10970,10970,10970,0
20240112,094600,2795200,10970,10970,10970,10970,0
20240112,094500,2795200,10970,10970,10970,10970,0
20240112,094400,2795200,10970,10970,10970,10970,0
20240112,094300,2795200,10970,10970,10970,10970,0
20240112,094200,2795200,10970,10970,10970,10970,0
20240112,094100,2795200,10970,10970,10970,10970,80
20240112,094000,1917600,10990,10990,10990,10990,0
20240112,093900,1917600,10990,10990,10990,10990,0
20240112,093800,1917600,10990,10990,10990,10990,1
20240112,093700,1906610,11020,11020,11020,11020,0
20240112,093600,1906610,11020,11020,11020,11020,0
20240112,093500,1906610,11020,11020,11020,11020,0
20240112,093400,1906610,11020,11020,11020,11020,0
20240112,093300,1906610,11020,11020,11020,11020,0
20240112,093200,1906610,11020,11020,11020,11020,1
20240112,093100,1895590,11020,11020,11020,11020,0
20240112,093000,1895590,11020,11020,11020,11020,2
20240112,092900,1873550,10990,10990,10990,10990,2
20240112,092800,1851570,10990,10990,10990,10990,22
20240112,092700,1609790,11000,11000,11000,11000,0
20240112,092600,1609790,11000,11000,11000,11000,0
20240112,092500,1609790,11000,11000,11000,11000,1
20240112,092400,1598790,10980,10980,10980,10980,2
20240112,092300,1576830,10990,10990,10990,10990,0
20240112,092200,1576830,10990,10990,10990,10990,0
20240112,092100,1576830,10990,11010,11010,10990,14
20240112,092000,1422890,11000,11000,11000,11000,10
20240112,091900,1312890,11040,11040,11040,11040,0
20240112,091800,1312890,11040,11040,11040,11040,0
20240112,091700,1312890,11040,11040,11040,11040,0
20240112,091600,1312890,11040,11040,11040,11040,0
20240112,091500,1312890,11040,11040,11040,11040,0
20240112,091400,1312890,11040,11040,11040,11040,0
20240112,091300,1312890,11040,11040,11040,11040,1
20240112,091200,1301850,10960,10960,10960,10960,0
20240112,091100,1301850,10960,10960,10960,10960,0
20240112,091000,1301850,10960,10960,10960,10960,0
20240112,090900,1301850,10960,10960,10960,10960,0
20240112,090800,1301850,10960,10960,10960,10960,0
20240112,090700,1301850,10960,10960,10960,10960,0
20240112,090600,1301850,10960,10990,10990,10960,2
20240112,090500,1279900,11090,11090,11090,11090,0
20240112,090400,1279900,11090,11090,11090,11090,2
20240112,090300,1257720,11090,11090,11090,11090,5
20240112,090200,1202270,11100,11000,11100,11000,100
20240112,090100,98890,10980,10980,10980,10980,0
20240112,090000,98890,10980,10990,11000,10980,9