KissMeData/089470/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,200100,32078570,4370,4370,4370,4370,565
20240111,200000,32078570,4370,4370,4370,4370,0
20240111,195900,32078570,4370,4370,4370,4370,0
20240111,195800,32078570,4370,4370,4370,4370,0
20240111,195700,32078570,4370,4370,4370,4370,0
20240111,195600,32078570,4370,4370,4370,4370,0
20240111,195500,32078570,4370,4370,4370,4370,0
20240111,195400,32078570,4370,4370,4370,4370,0
20240111,195300,32078570,4370,4370,4370,4370,0
20240111,195200,32078570,4370,4370,4370,4370,0
20240111,195100,32078570,4370,4370,4370,4370,0
20240111,195000,32078570,4370,4370,4370,4370,0
20240111,194900,32078570,4370,4370,4370,4370,0
20240111,194800,32078570,4370,4370,4370,4370,0
20240111,194700,32078570,4370,4370,4370,4370,0
20240111,194600,32078570,4370,4370,4370,4370,0
20240111,194500,32078570,4370,4370,4370,4370,0
20240111,194400,32078570,4370,4370,4370,4370,0
20240111,194300,32078570,4370,4370,4370,4370,0
20240111,194200,32078570,4370,4370,4370,4370,0
20240111,194100,32078570,4370,4370,4370,4370,0
20240111,194000,32078570,4370,4370,4370,4370,0
20240111,193900,32078570,4370,4370,4370,4370,0
20240111,193800,32078570,4370,4370,4370,4370,0
20240111,193700,32078570,4370,4370,4370,4370,0
20240111,193600,32078570,4370,4370,4370,4370,0
20240111,193500,32078570,4370,4370,4370,4370,0
20240111,193400,32078570,4370,4370,4370,4370,0
20240111,193300,32078570,4370,4370,4370,4370,0
20240111,193200,32078570,4370,4370,4370,4370,0
20240111,193100,32078570,4370,4370,4370,4370,565
20240111,193000,32078570,4370,4370,4370,4370,0
20240111,192900,32078570,4370,4370,4370,4370,0
20240111,192800,32078570,4370,4370,4370,4370,0
20240111,192700,32078570,4370,4370,4370,4370,0
20240111,192600,32078570,4370,4370,4370,4370,0
20240111,192500,32078570,4370,4370,4370,4370,0
20240111,192400,32078570,4370,4370,4370,4370,0
20240111,192300,32078570,4370,4370,4370,4370,0
20240111,192200,32078570,4370,4370,4370,4370,0
20240111,192100,32078570,4370,4370,4370,4370,0
20240111,192000,32078570,4370,4370,4370,4370,0
20240111,191900,32078570,4370,4370,4370,4370,0
20240111,191800,32078570,4370,4370,4370,4370,0
20240111,191700,32078570,4370,4370,4370,4370,0
20240111,191600,32078570,4370,4370,4370,4370,0
20240111,191500,32078570,4370,4370,4370,4370,0
20240111,191400,32078570,4370,4370,4370,4370,0
20240111,191300,32078570,4370,4370,4370,4370,0
20240111,191200,32078570,4370,4370,4370,4370,0
20240111,191100,32078570,4370,4370,4370,4370,0
20240111,191000,32078570,4370,4370,4370,4370,0
20240111,190900,32078570,4370,4370,4370,4370,0
20240111,190800,32078570,4370,4370,4370,4370,0
20240111,190700,32078570,4370,4370,4370,4370,0
20240111,190600,32078570,4370,4370,4370,4370,0
20240111,190500,32078570,4370,4370,4370,4370,0
20240111,190400,32078570,4370,4370,4370,4370,0
20240111,190300,32078570,4370,4370,4370,4370,0
20240111,190200,32078570,4370,4370,4370,4370,0
20240111,190100,32078570,4370,4370,4370,4370,565
20240111,190000,32078570,4370,4370,4370,4370,0
20240111,185900,32078570,4370,4370,4370,4370,0
20240111,185800,32078570,4370,4370,4370,4370,0
20240111,185700,32078570,4370,4370,4370,4370,0
20240111,185600,32078570,4370,4370,4370,4370,0
20240111,185500,32078570,4370,4370,4370,4370,0
20240111,185400,32078570,4370,4370,4370,4370,0
20240111,185300,32078570,4370,4370,4370,4370,0
20240111,185200,32078570,4370,4370,4370,4370,0
20240111,185100,32078570,4370,4370,4370,4370,0
20240111,185000,32078570,4370,4370,4370,4370,0
20240111,184900,32078570,4370,4370,4370,4370,0
20240111,184800,32078570,4370,4370,4370,4370,0
20240111,184700,32078570,4370,4370,4370,4370,0
20240111,184600,32078570,4370,4370,4370,4370,0
20240111,184500,32078570,4370,4370,4370,4370,0
20240111,184400,32078570,4370,4370,4370,4370,0
20240111,184300,32078570,4370,4370,4370,4370,0
20240111,184200,32078570,4370,4370,4370,4370,0
20240111,184100,32078570,4370,4370,4370,4370,0
20240111,184000,32078570,4370,4370,4370,4370,0
20240111,183900,32078570,4370,4370,4370,4370,0
20240111,183800,32078570,4370,4370,4370,4370,0
20240111,183700,32078570,4370,4370,4370,4370,0
20240111,183600,32078570,4370,4370,4370,4370,0
20240111,183500,32078570,4370,4370,4370,4370,0
20240111,183400,32078570,4370,4370,4370,4370,0
20240111,183300,32078570,4370,4370,4370,4370,0
20240111,183200,32078570,4370,4370,4370,4370,0
20240111,183100,32078570,4370,4370,4370,4370,565
20240111,183000,32078570,4370,4370,4370,4370,0
20240111,182900,32078570,4370,4370,4370,4370,0
20240111,182800,32078570,4370,4370,4370,4370,0
20240111,182700,32078570,4370,4370,4370,4370,0
20240111,182600,32078570,4370,4370,4370,4370,0
20240111,182500,32078570,4370,4370,4370,4370,0
20240111,182400,32078570,4370,4370,4370,4370,0
20240111,182300,32078570,4370,4370,4370,4370,0
20240111,182200,32078570,4370,4370,4370,4370,0
20240111,182100,32078570,4370,4370,4370,4370,0
20240111,182000,32078570,4370,4370,4370,4370,0
20240111,181900,32078570,4370,4370,4370,4370,0
20240111,181800,32078570,4370,4370,4370,4370,0
20240111,181700,32078570,4370,4370,4370,4370,0
20240111,181600,32078570,4370,4370,4370,4370,0
20240111,181500,32078570,4370,4370,4370,4370,0
20240111,181400,32078570,4370,4370,4370,4370,0
20240111,181300,32078570,4370,4370,4370,4370,0
20240111,181200,32078570,4370,4370,4370,4370,0
20240111,181100,32078570,4370,4370,4370,4370,0
20240111,181000,32078570,4370,4370,4370,4370,0
20240111,180900,32078570,4370,4370,4370,4370,0
20240111,180800,32078570,4370,4370,4370,4370,0
20240111,180700,32078570,4370,4370,4370,4370,0
20240111,180600,32078570,4370,4370,4370,4370,0
20240111,180500,32078570,4370,4370,4370,4370,0
20240111,180400,32078570,4370,4370,4370,4370,0
20240111,180300,32078570,4370,4370,4370,4370,0
20240111,180200,32078570,4370,4370,4370,4370,0
20240111,180100,32078570,4370,4370,4370,4370,565
20240111,180000,32078570,4370,4370,4370,4370,0
20240111,175900,32078570,4370,4370,4370,4370,0
20240111,175800,32078570,4370,4370,4370,4370,0
20240111,175700,32078570,4370,4370,4370,4370,0
20240111,175600,32078570,4370,4370,4370,4370,0
20240111,175500,32078570,4370,4370,4370,4370,0
20240111,175400,32078570,4370,4370,4370,4370,0
20240111,175300,32078570,4370,4370,4370,4370,0
20240111,175200,32078570,4370,4370,4370,4370,0
20240111,175100,32078570,4370,4370,4370,4370,0
20240111,175000,32078570,4370,4370,4370,4370,0
20240111,174900,32078570,4370,4370,4370,4370,0
20240111,174800,32078570,4370,4370,4370,4370,0
20240111,174700,32078570,4370,4370,4370,4370,0
20240111,174600,32078570,4370,4370,4370,4370,0
20240111,174500,32078570,4370,4370,4370,4370,0
20240111,174400,32078570,4370,4370,4370,4370,0
20240111,174300,32078570,4370,4370,4370,4370,0
20240111,174200,32078570,4370,4370,4370,4370,0
20240111,174100,32078570,4370,4370,4370,4370,0
20240111,174000,32078570,4370,4370,4370,4370,0
20240111,173900,32078570,4370,4370,4370,4370,0
20240111,173800,32078570,4370,4370,4370,4370,0
20240111,173700,32078570,4370,4370,4370,4370,0
20240111,173600,32078570,4370,4370,4370,4370,0
20240111,173500,32078570,4370,4370,4370,4370,0
20240111,173400,32078570,4370,4370,4370,4370,0
20240111,173300,32078570,4370,4370,4370,4370,0
20240111,173200,32078570,4370,4370,4370,4370,0
20240111,173100,32078570,4370,4370,4370,4370,565
20240111,173000,32078570,4370,4370,4370,4370,0
20240111,172900,32078570,4370,4370,4370,4370,0
20240111,172800,32078570,4370,4370,4370,4370,0
20240111,172700,32078570,4370,4370,4370,4370,0
20240111,172600,32078570,4370,4370,4370,4370,0
20240111,172500,32078570,4370,4370,4370,4370,0
20240111,172400,32078570,4370,4370,4370,4370,0
20240111,172300,32078570,4370,4370,4370,4370,0
20240111,172200,32078570,4370,4370,4370,4370,0
20240111,172100,32078570,4370,4370,4370,4370,0
20240111,172000,32078570,4370,4370,4370,4370,0
20240111,171900,32078570,4370,4370,4370,4370,0
20240111,171800,32078570,4370,4370,4370,4370,0
20240111,171700,32078570,4370,4370,4370,4370,0
20240111,171600,32078570,4370,4370,4370,4370,0
20240111,171500,32078570,4370,4370,4370,4370,0
20240111,171400,32078570,4370,4370,4370,4370,0
20240111,171300,32078570,4370,4370,4370,4370,0
20240111,171200,32078570,4370,4370,4370,4370,0
20240111,171100,32078570,4370,4370,4370,4370,0
20240111,171000,32078570,4370,4370,4370,4370,0
20240111,170900,32078570,4370,4370,4370,4370,0
20240111,170800,32078570,4370,4370,4370,4370,0
20240111,170700,32078570,4370,4370,4370,4370,0
20240111,170600,32078570,4370,4370,4370,4370,0
20240111,170500,32078570,4370,4370,4370,4370,0
20240111,170400,32078570,4370,4370,4370,4370,0
20240111,170300,32078570,4370,4370,4370,4370,0
20240111,170200,32078570,4370,4370,4370,4370,0
20240111,170100,32078570,4370,4370,4370,4370,565
20240111,170000,32078570,4370,4370,4370,4370,0
20240111,165900,32078570,4370,4370,4370,4370,0
20240111,165800,32078570,4370,4370,4370,4370,0
20240111,165700,32078570,4370,4370,4370,4370,0
20240111,165600,32078570,4370,4370,4370,4370,0
20240111,165500,32078570,4370,4370,4370,4370,0
20240111,165400,32078570,4370,4370,4370,4370,0
20240111,165300,32078570,4370,4370,4370,4370,0
20240111,165200,32078570,4370,4370,4370,4370,0
20240111,165100,32078570,4370,4370,4370,4370,0
20240111,165000,32078570,4370,4370,4370,4370,0
20240111,164900,32078570,4370,4370,4370,4370,0
20240111,164800,32078570,4370,4370,4370,4370,0
20240111,164700,32078570,4370,4370,4370,4370,0
20240111,164600,32078570,4370,4370,4370,4370,0
20240111,164500,32078570,4370,4370,4370,4370,0
20240111,164400,32078570,4370,4370,4370,4370,0
20240111,164300,32078570,4370,4370,4370,4370,0
20240111,164200,32078570,4370,4370,4370,4370,0
20240111,164100,32078570,4370,4370,4370,4370,0
20240111,164000,32078570,4370,4370,4370,4370,0
20240111,163900,32078570,4370,4370,4370,4370,0
20240111,163800,32078570,4370,4370,4370,4370,0
20240111,163700,32078570,4370,4370,4370,4370,0
20240111,163600,32078570,4370,4370,4370,4370,0
20240111,163500,32078570,4370,4370,4370,4370,0
20240111,163400,32078570,4370,4370,4370,4370,0
20240111,163300,32078570,4370,4370,4370,4370,0
20240111,163200,32078570,4370,4370,4370,4370,0
20240111,163100,32078570,4370,4370,4370,4370,565
20240111,163000,32078570,4370,4370,4370,4370,0
20240111,162900,32078570,4370,4370,4370,4370,0
20240111,162800,32078570,4370,4370,4370,4370,0
20240111,162700,32078570,4370,4370,4370,4370,0
20240111,162600,32078570,4370,4370,4370,4370,0
20240111,162500,32078570,4370,4370,4370,4370,0
20240111,162400,32078570,4370,4370,4370,4370,0
20240111,162300,32078570,4370,4370,4370,4370,0
20240111,162200,32078570,4370,4370,4370,4370,0
20240111,162100,32078570,4370,4370,4370,4370,0
20240111,162000,32078570,4370,4370,4370,4370,0
20240111,161900,32078570,4370,4370,4370,4370,0
20240111,161800,32078570,4370,4370,4370,4370,0
20240111,161700,32078570,4370,4370,4370,4370,0
20240111,161600,32078570,4370,4370,4370,4370,0
20240111,161500,32078570,4370,4370,4370,4370,0
20240111,161400,32078570,4370,4370,4370,4370,0
20240111,161300,32078570,4370,4370,4370,4370,0
20240111,161200,32078570,4370,4370,4370,4370,0
20240111,161100,32078570,4370,4370,4370,4370,0
20240111,161000,32078570,4370,4370,4370,4370,0
20240111,160900,32078570,4370,4370,4370,4370,0
20240111,160800,32078570,4370,4370,4370,4370,0
20240111,160700,32078570,4370,4370,4370,4370,0
20240111,160600,32078570,4370,4370,4370,4370,0
20240111,160500,32078570,4370,4370,4370,4370,0
20240111,160400,32078570,4370,4370,4370,4370,0
20240111,160300,32078570,4370,4370,4370,4370,0
20240111,160200,32078570,4370,4370,4370,4370,0
20240111,160100,32078570,4370,4370,4370,4370,565
20240111,160000,32078570,4370,4370,4370,4370,0
20240111,155900,32078570,4370,4370,4370,4370,0
20240111,155800,32078570,4370,4370,4370,4370,0
20240111,155700,32078570,4370,4370,4370,4370,0
20240111,155600,32078570,4370,4370,4370,4370,0
20240111,155500,32078570,4370,4370,4370,4370,0
20240111,155400,32078570,4370,4370,4370,4370,0
20240111,155300,32078570,4370,4370,4370,4370,0
20240111,155200,32078570,4370,4370,4370,4370,0
20240111,155100,32078570,4370,4370,4370,4370,0
20240111,155000,32078570,4370,4370,4370,4370,0
20240111,154900,32078570,4370,4370,4370,4370,0
20240111,154800,32078570,4370,4370,4370,4370,0
20240111,154700,32078570,4370,4370,4370,4370,0
20240111,154600,32078570,4370,4370,4370,4370,0
20240111,154500,32078570,4370,4370,4370,4370,0
20240111,154400,32078570,4370,4370,4370,4370,0
20240111,154300,32078570,4370,4370,4370,4370,0
20240111,154200,32078570,4370,4370,4370,4370,0
20240111,154100,32078570,4370,4370,4370,4370,0
20240111,154000,32078570,4370,4370,4370,4370,0
20240111,153900,32078570,4370,4370,4370,4370,0
20240111,153800,32078570,4370,4370,4370,4370,0
20240111,153700,32078570,4370,4370,4370,4370,0
20240111,153600,32078570,4370,4370,4370,4370,0
20240111,153500,32078570,4370,4370,4370,4370,0
20240111,153400,32078570,4370,4370,4370,4370,0
20240111,153300,32078570,4370,4370,4370,4370,0
20240111,153200,32078570,4370,4370,4370,4370,0
20240111,153100,32078570,4370,4370,4370,4370,565
20240111,153000,32078570,4370,4370,4370,4370,565
20240111,152900,29609520,4380,4380,4380,4380,0
20240111,152800,29609520,4380,4380,4380,4380,0
20240111,152700,29609520,4380,4380,4380,4380,0
20240111,152600,29609520,4380,4380,4380,4380,0
20240111,152500,29609520,4380,4380,4380,4380,0
20240111,152400,29609520,4380,4380,4380,4380,0
20240111,152300,29609520,4380,4380,4380,4380,0
20240111,152200,29609520,4380,4380,4380,4380,0
20240111,152100,29609520,4380,4380,4380,4380,0
20240111,152000,29609520,4380,4380,4380,4380,0
20240111,151900,29609520,4380,4380,4380,4375,108
20240111,151800,29136495,4395,4380,4395,4380,4
20240111,151700,29118945,4380,4380,4380,4380,4
20240111,151600,29101425,4395,4395,4395,4395,0
20240111,151500,29101425,4395,4395,4395,4395,0
20240111,151400,29101425,4395,4375,4395,4375,8
20240111,151300,29066385,4375,4375,4375,4375,9
20240111,151200,29027010,4395,4395,4395,4395,2
20240111,151100,29018220,4385,4385,4385,4385,36
20240111,151000,28860360,4395,4395,4395,4395,0
20240111,150900,28860360,4395,4385,4395,4385,38
20240111,150800,28693710,4385,4385,4385,4385,0
20240111,150700,28693710,4385,4385,4385,4385,1
20240111,150600,28689325,4385,4385,4385,4385,1
20240111,150500,28684940,4385,4385,4385,4385,0
20240111,150400,28684940,4385,4385,4385,4385,0
20240111,150300,28684940,4385,4385,4385,4385,0
20240111,150200,28684940,4385,4385,4385,4385,0
20240111,150100,28684940,4385,4385,4385,4385,160
20240111,150000,27983340,4385,4385,4385,4385,0
20240111,145900,27983340,4385,4385,4385,4385,0
20240111,145800,27983340,4385,4385,4385,4385,0
20240111,145700,27983340,4385,4385,4385,4385,2
20240111,145600,27974570,4380,4380,4380,4380,0
20240111,145500,27974570,4380,4380,4380,4380,9
20240111,145400,27935150,4385,4385,4385,4385,0
20240111,145300,27935150,4385,4385,4385,4385,0
20240111,145200,27935150,4385,4385,4385,4385,0
20240111,145100,27935150,4385,4385,4385,4385,0
20240111,145000,27935150,4385,4380,4385,4380,12
20240111,144900,27882585,4380,4380,4380,4380,0
20240111,144800,27882585,4380,4380,4380,4380,162
20240111,144700,27173025,4385,4385,4385,4385,0
20240111,144600,27173025,4385,4385,4385,4385,0
20240111,144500,27173025,4385,4385,4385,4385,0
20240111,144400,27173025,4385,4385,4385,4385,0
20240111,144300,27173025,4385,4385,4385,4385,0
20240111,144200,27173025,4385,4385,4385,4385,2
20240111,144100,27164255,4380,4380,4380,4380,28
20240111,144000,27041615,4385,4385,4385,4385,0
20240111,143900,27041615,4385,4385,4385,4385,0
20240111,143800,27041615,4385,4385,4385,4385,0
20240111,143700,27041615,4385,4385,4385,4385,0
20240111,143600,27041615,4385,4385,4385,4385,0
20240111,143500,27041615,4385,4385,4385,4385,0
20240111,143400,27041615,4385,4385,4385,4385,0
20240111,143300,27041615,4385,4385,4385,4385,2
20240111,143200,27032845,4385,4385,4385,4385,0
20240111,143100,27032845,4385,4385,4385,4385,0
20240111,143000,27032845,4385,4385,4385,4385,0
20240111,142900,27032845,4385,4385,4385,4385,0
20240111,142800,27032845,4385,4385,4385,4385,0
20240111,142700,27032845,4385,4385,4385,4385,0
20240111,142600,27032845,4385,4385,4385,4385,0
20240111,142500,27032845,4385,4385,4385,4385,0
20240111,142400,27032845,4385,4385,4385,4385,0
20240111,142300,27032845,4385,4385,4385,4385,0
20240111,142200,27032845,4385,4385,4385,4385,1
20240111,142100,27028460,4380,4380,4380,4380,30
20240111,142000,26897060,4385,4385,4385,4385,0
20240111,141900,26897060,4385,4385,4385,4385,0
20240111,141800,26897060,4385,4385,4385,4385,1
20240111,141700,26892675,4385,4385,4385,4385,2
20240111,141600,26883905,4380,4380,4380,4380,0
20240111,141500,26883905,4380,4380,4380,4380,0
20240111,141400,26883905,4380,4380,4380,4380,0
20240111,141300,26883905,4380,4380,4380,4380,0
20240111,141200,26883905,4380,4380,4380,4380,0
20240111,141100,26883905,4380,4380,4380,4380,13
20240111,141000,26826965,4375,4375,4375,4375,0
20240111,140900,26826965,4375,4375,4375,4375,0
20240111,140800,26826965,4375,4375,4375,4375,0
20240111,140700,26826965,4375,4375,4375,4375,0
20240111,140600,26826965,4375,4375,4375,4375,0
20240111,140500,26826965,4375,4375,4375,4375,0
20240111,140400,26826965,4375,4375,4375,4375,0
20240111,140300,26826965,4375,4375,4375,4375,0
20240111,140200,26826965,4375,4375,4375,4375,0
20240111,140100,26826965,4375,4375,4375,4375,0
20240111,140000,26826965,4375,4375,4375,4375,0
20240111,135900,26826965,4375,4375,4375,4375,0
20240111,135800,26826965,4375,4375,4375,4375,0
20240111,135700,26826965,4375,4375,4375,4375,0
20240111,135600,26826965,4375,4375,4375,4375,0
20240111,135500,26826965,4375,4375,4375,4375,0
20240111,135400,26826965,4375,4375,4375,4375,187
20240111,135300,26008840,4375,4375,4375,4375,344
20240111,135200,24503840,4380,4380,4380,4380,0
20240111,135100,24503840,4380,4380,4380,4380,0
20240111,135000,24503840,4380,4380,4380,4380,0
20240111,134900,24503840,4380,4380,4380,4380,0
20240111,134800,24503840,4380,4380,4380,4380,20
20240111,134700,24416240,4380,4380,4380,4380,0
20240111,134600,24416240,4380,4380,4380,4380,0
20240111,134500,24416240,4380,4380,4380,4380,0
20240111,134400,24416240,4380,4380,4380,4380,0
20240111,134300,24416240,4380,4380,4380,4380,0
20240111,134200,24416240,4380,4380,4380,4380,0
20240111,134100,24416240,4380,4380,4380,4380,9
20240111,134000,24376820,4380,4380,4380,4380,0
20240111,133900,24376820,4380,4380,4380,4380,31
20240111,133800,24241040,4380,4380,4380,4380,0
20240111,133700,24241040,4380,4380,4380,4380,0
20240111,133600,24241040,4380,4380,4380,4380,0
20240111,133500,24241040,4380,4380,4380,4380,10
20240111,133400,24197240,4380,4380,4380,4380,0
20240111,133300,24197240,4380,4375,4380,4375,40
20240111,133200,24022200,4375,4375,4375,4375,0
20240111,133100,24022200,4375,4375,4375,4375,0
20240111,133000,24022200,4375,4375,4375,4375,0
20240111,132900,24022200,4375,4375,4375,4375,0
20240111,132800,24022200,4375,4375,4375,4375,0
20240111,132700,24022200,4375,4375,4375,4375,0
20240111,132600,24022200,4375,4375,4375,4375,0
20240111,132500,24022200,4375,4375,4375,4375,0
20240111,132400,24022200,4375,4375,4375,4375,0
20240111,132300,24022200,4375,4375,4375,4375,0
20240111,132200,24022200,4375,4375,4375,4375,0
20240111,132100,24022200,4375,4375,4375,4375,0
20240111,132000,24022200,4375,4375,4375,4375,0
20240111,131900,24022200,4375,4375,4375,4375,19
20240111,131800,23939075,4375,4375,4375,4375,0
20240111,131700,23939075,4375,4375,4375,4375,0
20240111,131600,23939075,4375,4375,4375,4375,0
20240111,131500,23939075,4375,4375,4375,4375,0
20240111,131400,23939075,4375,4375,4375,4375,0
20240111,131300,23939075,4375,4375,4375,4375,0
20240111,131200,23939075,4375,4375,4375,4375,0
20240111,131100,23939075,4375,4375,4375,4375,0
20240111,131000,23939075,4375,4375,4375,4375,0
20240111,130900,23939075,4375,4375,4375,4375,0
20240111,130800,23939075,4375,4375,4375,4375,30
20240111,130700,23807825,4385,4385,4385,4385,0
20240111,130600,23807825,4385,4385,4385,4385,0
20240111,130500,23807825,4385,4385,4385,4385,0
20240111,130400,23807825,4385,4385,4385,4385,0
20240111,130300,23807825,4385,4385,4385,4385,0
20240111,130200,23807825,4385,4385,4385,4385,0
20240111,130100,23807825,4385,4385,4385,4385,0
20240111,130000,23807825,4385,4385,4385,4385,1
20240111,125900,23803440,4375,4375,4375,4375,0
20240111,125800,23803440,4375,4375,4375,4375,0
20240111,125700,23803440,4375,4375,4375,4375,0
20240111,125600,23803440,4375,4375,4375,4375,0
20240111,125500,23803440,4375,4375,4375,4375,0
20240111,125400,23803440,4375,4375,4375,4375,0
20240111,125300,23803440,4375,4375,4375,4375,26
20240111,125200,23689690,4380,4380,4380,4380,0
20240111,125100,23689690,4380,4380,4380,4380,0
20240111,125000,23689690,4380,4380,4380,4380,0
20240111,124900,23689690,4380,4380,4380,4380,0
20240111,124800,23689690,4380,4380,4380,4380,30
20240111,124700,23558290,4375,4375,4375,4375,0
20240111,124600,23558290,4375,4375,4375,4375,0
20240111,124500,23558290,4375,4375,4375,4375,0
20240111,124400,23558290,4375,4375,4375,4375,415
20240111,124300,21742665,4385,4385,4385,4385,0
20240111,124200,21742665,4385,4385,4385,4385,1
20240111,124100,21738280,4385,4385,4385,4385,0
20240111,124000,21738280,4385,4385,4385,4385,0
20240111,123900,21738280,4385,4385,4385,4385,0
20240111,123800,21738280,4385,4385,4385,4385,0
20240111,123700,21738280,4385,4385,4385,4385,0
20240111,123600,21738280,4385,4385,4385,4385,0
20240111,123500,21738280,4385,4385,4385,4385,0
20240111,123400,21738280,4385,4385,4385,4385,0
20240111,123300,21738280,4385,4385,4385,4385,0
20240111,123200,21738280,4385,4385,4385,4385,0
20240111,123100,21738280,4385,4385,4385,4385,0
20240111,123000,21738280,4385,4385,4385,4385,3
20240111,122900,21725125,4380,4380,4380,4380,1
20240111,122800,21720745,4375,4375,4375,4375,0
20240111,122700,21720745,4375,4375,4375,4375,0
20240111,122600,21720745,4375,4375,4375,4375,0
20240111,122500,21720745,4375,4375,4375,4375,30
20240111,122400,21589495,4385,4385,4385,4385,0
20240111,122300,21589495,4385,4375,4385,4375,12
20240111,122200,21536985,4385,4385,4385,4385,2
20240111,122100,21528215,4380,4380,4380,4380,0
20240111,122000,21528215,4380,4380,4380,4380,0
20240111,121900,21528215,4380,4380,4380,4380,0
20240111,121800,21528215,4380,4380,4380,4380,0
20240111,121700,21528215,4380,4380,4380,4380,1
20240111,121600,21523835,4375,4375,4375,4375,0
20240111,121500,21523835,4375,4375,4375,4375,500
20240111,121400,19336335,4385,4385,4385,4385,3
20240111,121300,19323180,4385,4385,4385,4385,0
20240111,121200,19323180,4385,4385,4385,4385,0
20240111,121100,19323180,4385,4385,4385,4385,0
20240111,121000,19323180,4385,4385,4385,4385,0
20240111,120900,19323180,4385,4385,4395,4385,501
20240111,120800,17126285,4385,4395,4395,4385,398
20240111,120700,15381045,4390,4390,4390,4385,107
20240111,120600,14911830,4375,4395,4395,4375,528
20240111,120500,12597660,4400,4400,4400,4400,0
20240111,120400,12597660,4400,4400,4400,4400,0
20240111,120300,12597660,4400,4400,4400,4400,0
20240111,120200,12597660,4400,4400,4400,4400,0
20240111,120100,12597660,4400,4400,4400,4400,0
20240111,120000,12597660,4400,4400,4400,4400,2
20240111,115900,12588860,4400,4400,4400,4400,0
20240111,115800,12588860,4400,4400,4400,4400,0
20240111,115700,12588860,4400,4400,4400,4400,0
20240111,115600,12588860,4400,4400,4400,4400,1
20240111,115500,12584460,4400,4400,4400,4400,1
20240111,115400,12580060,4395,4400,4400,4395,131
20240111,115300,12003910,4410,4410,4410,4410,1
20240111,115200,11999500,4410,4410,4410,4410,0
20240111,115100,11999500,4410,4410,4410,4410,1
20240111,115000,11995090,4410,4410,4410,4410,0
20240111,114900,11995090,4410,4410,4410,4410,1
20240111,114800,11990680,4410,4410,4410,4410,0
20240111,114700,11990680,4410,4410,4410,4410,0
20240111,114600,11990680,4410,4405,4410,4400,55
20240111,114500,11748655,4410,4410,4410,4410,0
20240111,114400,11748655,4410,4410,4410,4410,1
20240111,114300,11744245,4410,4410,4410,4410,0
20240111,114200,11744245,4410,4410,4410,4410,1
20240111,114100,11739835,4410,4410,4410,4410,0
20240111,114000,11739835,4410,4410,4410,4410,0
20240111,113900,11739835,4410,4410,4410,4410,1
20240111,113800,11735425,4410,4410,4410,4410,0
20240111,113700,11735425,4410,4410,4410,4410,0
20240111,113600,11735425,4410,4410,4410,4410,0
20240111,113500,11735425,4410,4410,4410,4410,1
20240111,113400,11731015,4410,4410,4410,4410,0
20240111,113300,11731015,4410,4410,4410,4410,0
20240111,113200,11731015,4410,4410,4410,4410,1
20240111,113100,11726605,4410,4410,4410,4410,0
20240111,113000,11726605,4410,4410,4410,4410,1
20240111,112900,11722195,4405,4405,4405,4405,51
20240111,112800,11497540,4405,4405,4405,4405,0
20240111,112700,11497540,4405,4405,4405,4405,0
20240111,112600,11497540,4405,4405,4405,4405,0
20240111,112500,11497540,4405,4405,4405,4405,1
20240111,112400,11493135,4405,4405,4405,4405,0
20240111,112300,11493135,4405,4405,4405,4405,0
20240111,112200,11493135,4405,4405,4405,4405,1
20240111,112100,11488730,4405,4405,4405,4405,0
20240111,112000,11488730,4405,4405,4405,4405,0
20240111,111900,11488730,4405,4405,4405,4405,0
20240111,111800,11488730,4405,4405,4405,4405,1
20240111,111700,11484325,4415,4415,4415,4415,0
20240111,111600,11484325,4415,4415,4415,4415,46
20240111,111500,11281235,4415,4395,4415,4395,40
20240111,111400,11105315,4415,4415,4415,4415,0
20240111,111300,11105315,4415,4415,4415,4415,0
20240111,111200,11105315,4415,4415,4415,4415,0
20240111,111100,11105315,4415,4415,4415,4415,1
20240111,111000,11100900,4415,4415,4415,4415,0
20240111,110900,11100900,4415,4415,4415,4415,0
20240111,110800,11100900,4415,4415,4415,4415,1
20240111,110700,11096485,4415,4415,4415,4415,0
20240111,110600,11096485,4415,4415,4415,4415,0
20240111,110500,11096485,4415,4415,4415,4415,0
20240111,110400,11096485,4415,4415,4415,4415,1
20240111,110300,11092070,4415,4415,4415,4415,0
20240111,110200,11092070,4415,4415,4415,4415,0
20240111,110100,11092070,4415,4415,4415,4415,1
20240111,110000,11087655,4415,4415,4415,4415,0
20240111,105900,11087655,4415,4415,4415,4415,0
20240111,105800,11087655,4415,4415,4415,4415,1
20240111,105700,11083240,4415,4415,4415,4415,0
20240111,105600,11083240,4415,4415,4415,4415,0
20240111,105500,11083240,4415,4415,4415,4415,0
20240111,105400,11083240,4415,4415,4415,4415,1
20240111,105300,11078825,4415,4415,4415,4415,0
20240111,105200,11078825,4415,4415,4415,4415,0
20240111,105100,11078825,4415,4415,4415,4415,1
20240111,105000,11074410,4415,4415,4415,4415,0
20240111,104900,11074410,4415,4415,4415,4415,0
20240111,104800,11074410,4415,4415,4415,4415,0
20240111,104700,11074410,4415,4415,4415,4415,1
20240111,104600,11069995,4415,4415,4415,4415,0
20240111,104500,11069995,4415,4415,4415,4415,0
20240111,104400,11069995,4415,4415,4415,4415,1
20240111,104300,11065580,4415,4415,4415,4415,0
20240111,104200,11065580,4415,4415,4415,4415,0
20240111,104100,11065580,4415,4415,4415,4415,0
20240111,104000,11065580,4415,4415,4415,4415,1
20240111,103900,11061165,4415,4415,4415,4415,0
20240111,103800,11061165,4415,4415,4415,4415,0
20240111,103700,11061165,4415,4385,4415,4385,354
20240111,103600,9508845,4385,4385,4385,4385,76
20240111,103500,9175585,4395,4395,4395,4395,0
20240111,103400,9175585,4395,4395,4395,4395,0
20240111,103300,9175585,4395,4395,4395,4395,1
20240111,103200,9171190,4395,4395,4395,4395,0
20240111,103100,9171190,4395,4395,4395,4395,0
20240111,103000,9171190,4395,4395,4395,4395,1
20240111,102900,9166795,4395,4395,4395,4395,0
20240111,102800,9166795,4395,4395,4395,4395,0
20240111,102700,9166795,4395,4395,4395,4395,1
20240111,102600,9162400,4385,4385,4385,4385,0
20240111,102500,9162400,4385,4385,4385,4385,557
20240111,102400,6719955,4385,4385,4385,4385,0
20240111,102300,6719955,4385,4385,4385,4385,1
20240111,102200,6715570,4390,4390,4390,4390,1
20240111,102100,6711180,4395,4395,4395,4395,0
20240111,102000,6711180,4395,4395,4395,4395,1
20240111,101900,6706785,4395,4395,4395,4395,0
20240111,101800,6706785,4395,4395,4395,4395,0
20240111,101700,6706785,4395,4395,4395,4395,0
20240111,101600,6706785,4395,4395,4395,4395,1
20240111,101500,6702390,4395,4395,4395,4395,0
20240111,101400,6702390,4395,4395,4395,4395,0
20240111,101300,6702390,4395,4395,4395,4395,1
20240111,101200,6697995,4395,4395,4395,4395,1
20240111,101100,6693600,4395,4395,4395,4395,0
20240111,101000,6693600,4395,4395,4395,4395,0
20240111,100900,6693600,4395,4395,4395,4395,1
20240111,100800,6689205,4395,4395,4395,4395,0
20240111,100700,6689205,4395,4395,4395,4395,0
20240111,100600,6689205,4395,4395,4395,4395,1
20240111,100500,6684810,4395,4395,4395,4395,2
20240111,100400,6676020,4395,4395,4395,4395,0
20240111,100300,6676020,4395,4395,4395,4395,0
20240111,100200,6676020,4395,4395,4395,4395,1
20240111,100100,6671625,4395,4395,4395,4395,0
20240111,100000,6671625,4395,4395,4395,4395,0
20240111,095900,6671625,4395,4395,4395,4395,2
20240111,095800,6662835,4390,4390,4390,4390,0
20240111,095700,6662835,4390,4390,4390,4390,0
20240111,095600,6662835,4390,4395,4395,4390,10
20240111,095500,6618930,4395,4395,4395,4395,0
20240111,095400,6618930,4395,4395,4395,4395,0
20240111,095300,6618930,4395,4395,4395,4395,0
20240111,095200,6618930,4395,4395,4395,4395,1
20240111,095100,6614535,4420,4420,4420,4420,0
20240111,095000,6614535,4420,4420,4420,4420,0
20240111,094900,6614535,4420,4405,4420,4405,456
20240111,094800,4605840,4425,4425,4425,4425,0
20240111,094700,4605840,4425,4425,4425,4425,0
20240111,094600,4605840,4425,4425,4425,4425,0
20240111,094500,4605840,4425,4425,4425,4425,1
20240111,094400,4601415,4430,4420,4430,4410,501
20240111,094300,2391655,4430,4430,4430,4430,0
20240111,094200,2391655,4430,4430,4430,4430,1
20240111,094100,2387225,4430,4430,4430,4430,0
20240111,094000,2387225,4430,4430,4430,4430,0
20240111,093900,2387225,4430,4430,4430,4430,0
20240111,093800,2387225,4430,4430,4430,4430,1
20240111,093700,2382795,4430,4430,4430,4430,0
20240111,093600,2382795,4430,4430,4430,4430,0
20240111,093500,2382795,4430,4430,4430,4430,1
20240111,093400,2378365,4430,4430,4430,4430,0
20240111,093300,2378365,4430,4430,4430,4430,0
20240111,093200,2378365,4430,4430,4430,4430,0
20240111,093100,2378365,4430,4430,4430,4430,1
20240111,093000,2373935,4420,4420,4420,4420,0
20240111,092900,2373935,4420,4420,4420,4420,1
20240111,092800,2369515,4415,4430,4430,4415,152
20240111,092700,1698420,4430,4430,4430,4430,0
20240111,092600,1698420,4430,4410,4430,4410,56
20240111,092500,1451180,4410,4410,4410,4410,1
20240111,092400,1446770,4410,4410,4410,4410,0
20240111,092300,1446770,4410,4410,4410,4410,1
20240111,092200,1442360,4400,4400,4400,4400,51
20240111,092100,1217960,4395,4395,4395,4395,1
20240111,092000,1213565,4400,4400,4400,4400,0
20240111,091900,1213565,4400,4400,4400,4400,57
20240111,091800,962765,4400,4400,4400,4400,1
20240111,091700,958365,4400,4400,4400,4400,0
20240111,091600,958365,4400,4400,4400,4400,0
20240111,091500,958365,4400,4400,4400,4400,0
20240111,091400,958365,4400,4400,4400,4400,1
20240111,091300,953965,4400,4400,4400,4400,0
20240111,091200,953965,4400,4400,4400,4400,0
20240111,091100,953965,4400,4400,4400,4400,1
20240111,091000,949565,4400,4400,4400,4400,0
20240111,090900,949565,4400,4400,4400,4400,0
20240111,090800,949565,4400,4400,4400,4400,3
20240111,090700,936365,4400,4400,4400,4400,1
20240111,090600,931965,4400,4400,4400,4400,0
20240111,090500,931965,4400,4400,4400,4400,0
20240111,090400,931965,4400,4400,4400,4400,1
20240111,090300,927565,4370,4400,4400,4370,4
20240111,090200,910025,4400,4375,4400,4375,206
20240111,090100,8750,4375,4375,4375,4375,1
20240111,090000,4375,4375,4375,4375,4375,1