KissMeData/072020/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194600,610646370,11000,11000,11000,11000,1007
20240102,194500,610646370,11000,11000,11000,11000,0
20240102,194400,610646370,11000,11000,11000,11000,0
20240102,194300,610646370,11000,11000,11000,11000,0
20240102,194200,610646370,11000,11000,11000,11000,0
20240102,194100,610646370,11000,11000,11000,11000,0
20240102,194000,610646370,11000,11000,11000,11000,0
20240102,193900,610646370,11000,11000,11000,11000,0
20240102,193800,610646370,11000,11000,11000,11000,0
20240102,193700,610646370,11000,11000,11000,11000,0
20240102,193600,610646370,11000,11000,11000,11000,0
20240102,193500,610646370,11000,11000,11000,11000,0
20240102,193400,610646370,11000,11000,11000,11000,0
20240102,193300,610646370,11000,11000,11000,11000,0
20240102,193200,610646370,11000,11000,11000,11000,0
20240102,193100,610646370,11000,11000,11000,11000,0
20240102,193000,610646370,11000,11000,11000,11000,0
20240102,192900,610646370,11000,11000,11000,11000,0
20240102,192800,610646370,11000,11000,11000,11000,0
20240102,192700,610646370,11000,11000,11000,11000,0
20240102,192600,610646370,11000,11000,11000,11000,0
20240102,192500,610646370,11000,11000,11000,11000,0
20240102,192400,610646370,11000,11000,11000,11000,0
20240102,192300,610646370,11000,11000,11000,11000,0
20240102,192200,610646370,11000,11000,11000,11000,0
20240102,192100,610646370,11000,11000,11000,11000,0
20240102,192000,610646370,11000,11000,11000,11000,0
20240102,191900,610646370,11000,11000,11000,11000,0
20240102,191800,610646370,11000,11000,11000,11000,0
20240102,191700,610646370,11000,11000,11000,11000,0
20240102,191600,610646370,11000,11000,11000,11000,1007
20240102,191500,610646370,11000,11000,11000,11000,0
20240102,191400,610646370,11000,11000,11000,11000,0
20240102,191300,610646370,11000,11000,11000,11000,0
20240102,191200,610646370,11000,11000,11000,11000,0
20240102,191100,610646370,11000,11000,11000,11000,0
20240102,191000,610646370,11000,11000,11000,11000,0
20240102,190900,610646370,11000,11000,11000,11000,0
20240102,190800,610646370,11000,11000,11000,11000,0
20240102,190700,610646370,11000,11000,11000,11000,0
20240102,190600,610646370,11000,11000,11000,11000,0
20240102,190500,610646370,11000,11000,11000,11000,0
20240102,190400,610646370,11000,11000,11000,11000,0
20240102,190300,610646370,11000,11000,11000,11000,0
20240102,190200,610646370,11000,11000,11000,11000,0
20240102,190100,610646370,11000,11000,11000,11000,0
20240102,190000,610646370,11000,11000,11000,11000,0
20240102,185900,610646370,11000,11000,11000,11000,0
20240102,185800,610646370,11000,11000,11000,11000,0
20240102,185700,610646370,11000,11000,11000,11000,0
20240102,185600,610646370,11000,11000,11000,11000,0
20240102,185500,610646370,11000,11000,11000,11000,0
20240102,185400,610646370,11000,11000,11000,11000,0
20240102,185300,610646370,11000,11000,11000,11000,0
20240102,185200,610646370,11000,11000,11000,11000,0
20240102,185100,610646370,11000,11000,11000,11000,0
20240102,185000,610646370,11000,11000,11000,11000,0
20240102,184900,610646370,11000,11000,11000,11000,0
20240102,184800,610646370,11000,11000,11000,11000,0
20240102,184700,610646370,11000,11000,11000,11000,0
20240102,184600,610646370,11000,11000,11000,11000,1007
20240102,184500,610646370,11000,11000,11000,11000,0
20240102,184400,610646370,11000,11000,11000,11000,0
20240102,184300,610646370,11000,11000,11000,11000,0
20240102,184200,610646370,11000,11000,11000,11000,0
20240102,184100,610646370,11000,11000,11000,11000,0
20240102,184000,610646370,11000,11000,11000,11000,0
20240102,183900,610646370,11000,11000,11000,11000,0
20240102,183800,610646370,11000,11000,11000,11000,0
20240102,183700,610646370,11000,11000,11000,11000,0
20240102,183600,610646370,11000,11000,11000,11000,0
20240102,183500,610646370,11000,11000,11000,11000,0
20240102,183400,610646370,11000,11000,11000,11000,0
20240102,183300,610646370,11000,11000,11000,11000,0
20240102,183200,610646370,11000,11000,11000,11000,0
20240102,183100,610646370,11000,11000,11000,11000,0
20240102,183000,610646370,11000,11000,11000,11000,0
20240102,182900,610646370,11000,11000,11000,11000,0
20240102,182800,610646370,11000,11000,11000,11000,0
20240102,182700,610646370,11000,11000,11000,11000,0
20240102,182600,610646370,11000,11000,11000,11000,0
20240102,182500,610646370,11000,11000,11000,11000,0
20240102,182400,610646370,11000,11000,11000,11000,0
20240102,182300,610646370,11000,11000,11000,11000,0
20240102,182200,610646370,11000,11000,11000,11000,0
20240102,182100,610646370,11000,11000,11000,11000,0
20240102,182000,610646370,11000,11000,11000,11000,0
20240102,181900,610646370,11000,11000,11000,11000,0
20240102,181800,610646370,11000,11000,11000,11000,0
20240102,181700,610646370,11000,11000,11000,11000,0
20240102,181600,610646370,11000,11000,11000,11000,1007
20240102,181500,610646370,11000,11000,11000,11000,0
20240102,181400,610646370,11000,11000,11000,11000,0
20240102,181300,610646370,11000,11000,11000,11000,0
20240102,181200,610646370,11000,11000,11000,11000,0
20240102,181100,610646370,11000,11000,11000,11000,0
20240102,181000,610646370,11000,11000,11000,11000,0
20240102,180900,610646370,11000,11000,11000,11000,0
20240102,180800,610646370,11000,11000,11000,11000,0
20240102,180700,610646370,11000,11000,11000,11000,0
20240102,180600,610646370,11000,11000,11000,11000,0
20240102,180500,610646370,11000,11000,11000,11000,0
20240102,180400,610646370,11000,11000,11000,11000,0
20240102,180300,610646370,11000,11000,11000,11000,0
20240102,180200,610646370,11000,11000,11000,11000,0
20240102,180100,610646370,11000,11000,11000,11000,0
20240102,180000,610646370,11000,11000,11000,11000,0
20240102,175900,610646370,11000,11000,11000,11000,0
20240102,175800,610646370,11000,11000,11000,11000,0
20240102,175700,610646370,11000,11000,11000,11000,0
20240102,175600,610646370,11000,11000,11000,11000,0
20240102,175500,610646370,11000,11000,11000,11000,0
20240102,175400,610646370,11000,11000,11000,11000,0
20240102,175300,610646370,11000,11000,11000,11000,0
20240102,175200,610646370,11000,11000,11000,11000,0
20240102,175100,610646370,11000,11000,11000,11000,0
20240102,175000,610646370,11000,11000,11000,11000,0
20240102,174900,610646370,11000,11000,11000,11000,0
20240102,174800,610646370,11000,11000,11000,11000,0
20240102,174700,610646370,11000,11000,11000,11000,0
20240102,174600,610646370,11000,11000,11000,11000,1007
20240102,174500,610646370,11000,11000,11000,11000,0
20240102,174400,610646370,11000,11000,11000,11000,0
20240102,174300,610646370,11000,11000,11000,11000,0
20240102,174200,610646370,11000,11000,11000,11000,0
20240102,174100,610646370,11000,11000,11000,11000,0
20240102,174000,610646370,11000,11000,11000,11000,0
20240102,173900,610646370,11000,11000,11000,11000,0
20240102,173800,610646370,11000,11000,11000,11000,0
20240102,173700,610646370,11000,11000,11000,11000,0
20240102,173600,610646370,11000,11000,11000,11000,0
20240102,173500,610646370,11000,11000,11000,11000,0
20240102,173400,610646370,11000,11000,11000,11000,0
20240102,173300,610646370,11000,11000,11000,11000,0
20240102,173200,610646370,11000,11000,11000,11000,0
20240102,173100,610646370,11000,11000,11000,11000,0
20240102,173000,610646370,11000,11000,11000,11000,0
20240102,172900,610646370,11000,11000,11000,11000,0
20240102,172800,610646370,11000,11000,11000,11000,0
20240102,172700,610646370,11000,11000,11000,11000,0
20240102,172600,610646370,11000,11000,11000,11000,0
20240102,172500,610646370,11000,11000,11000,11000,0
20240102,172400,610646370,11000,11000,11000,11000,0
20240102,172300,610646370,11000,11000,11000,11000,0
20240102,172200,610646370,11000,11000,11000,11000,0
20240102,172100,610646370,11000,11000,11000,11000,0
20240102,172000,610646370,11000,11000,11000,11000,0
20240102,171900,610646370,11000,11000,11000,11000,0
20240102,171800,610646370,11000,11000,11000,11000,0
20240102,171700,610646370,11000,11000,11000,11000,0
20240102,171600,610646370,11000,11000,11000,11000,1007
20240102,171500,610646370,11000,11000,11000,11000,0
20240102,171400,610646370,11000,11000,11000,11000,0
20240102,171300,610646370,11000,11000,11000,11000,0
20240102,171200,610646370,11000,11000,11000,11000,0
20240102,171100,610646370,11000,11000,11000,11000,0
20240102,171000,610646370,11000,11000,11000,11000,0
20240102,170900,610646370,11000,11000,11000,11000,0
20240102,170800,610646370,11000,11000,11000,11000,0
20240102,170700,610646370,11000,11000,11000,11000,0
20240102,170600,610646370,11000,11000,11000,11000,0
20240102,170500,610646370,11000,11000,11000,11000,0
20240102,170400,610646370,11000,11000,11000,11000,0
20240102,170300,610646370,11000,11000,11000,11000,0
20240102,170200,610646370,11000,11000,11000,11000,0
20240102,170100,610646370,11000,11000,11000,11000,0
20240102,170000,610646370,11000,11000,11000,11000,0
20240102,165900,610646370,11000,11000,11000,11000,0
20240102,165800,610646370,11000,11000,11000,11000,0
20240102,165700,610646370,11000,11000,11000,11000,0
20240102,165600,610646370,11000,11000,11000,11000,0
20240102,165500,610646370,11000,11000,11000,11000,0
20240102,165400,610646370,11000,11000,11000,11000,0
20240102,165300,610646370,11000,11000,11000,11000,0
20240102,165200,610646370,11000,11000,11000,11000,0
20240102,165100,610646370,11000,11000,11000,11000,0
20240102,165000,610646370,11000,11000,11000,11000,0
20240102,164900,610646370,11000,11000,11000,11000,0
20240102,164800,610646370,11000,11000,11000,11000,0
20240102,164700,610646370,11000,11000,11000,11000,0
20240102,164600,610646370,11000,11000,11000,11000,1007
20240102,164500,610646370,11000,11000,11000,11000,0
20240102,164400,610646370,11000,11000,11000,11000,0
20240102,164300,610646370,11000,11000,11000,11000,0
20240102,164200,610646370,11000,11000,11000,11000,0
20240102,164100,610646370,11000,11000,11000,11000,0
20240102,164000,610646370,11000,11000,11000,11000,0
20240102,163900,610646370,11000,11000,11000,11000,0
20240102,163800,610646370,11000,11000,11000,11000,0
20240102,163700,610646370,11000,11000,11000,11000,0
20240102,163600,610646370,11000,11000,11000,11000,0
20240102,163500,610646370,11000,11000,11000,11000,0
20240102,163400,610646370,11000,11000,11000,11000,0
20240102,163300,610646370,11000,11000,11000,11000,0
20240102,163200,610646370,11000,11000,11000,11000,0
20240102,163100,610646370,11000,11000,11000,11000,0
20240102,163000,610646370,11000,11000,11000,11000,0
20240102,162900,610646370,11000,11000,11000,11000,0
20240102,162800,610646370,11000,11000,11000,11000,0
20240102,162700,610646370,11000,11000,11000,11000,0
20240102,162600,610646370,11000,11000,11000,11000,0
20240102,162500,610646370,11000,11000,11000,11000,0
20240102,162400,610646370,11000,11000,11000,11000,0
20240102,162300,610646370,11000,11000,11000,11000,0
20240102,162200,610646370,11000,11000,11000,11000,0
20240102,162100,610646370,11000,11000,11000,11000,0
20240102,162000,610646370,11000,11000,11000,11000,0
20240102,161900,610646370,11000,11000,11000,11000,0
20240102,161800,610646370,11000,11000,11000,11000,0
20240102,161700,610646370,11000,11000,11000,11000,0
20240102,161600,610646370,11000,11000,11000,11000,1007
20240102,161500,610646370,11000,11000,11000,11000,0
20240102,161400,610646370,11000,11000,11000,11000,0
20240102,161300,610646370,11000,11000,11000,11000,0
20240102,161200,610646370,11000,11000,11000,11000,0
20240102,161100,610646370,11000,11000,11000,11000,0
20240102,161000,610646370,11000,11000,11000,11000,0
20240102,160900,610646370,11000,11000,11000,11000,0
20240102,160800,610646370,11000,11000,11000,11000,0
20240102,160700,610646370,11000,11000,11000,11000,0
20240102,160600,610646370,11000,11000,11000,11000,0
20240102,160500,610646370,11000,11000,11000,11000,0
20240102,160400,610646370,11000,11000,11000,11000,0
20240102,160300,610646370,11000,11000,11000,11000,0
20240102,160200,610646370,11000,11000,11000,11000,0
20240102,160100,610646370,11000,11000,11000,11000,0
20240102,160000,610646370,11000,11000,11000,11000,0
20240102,155900,610646370,11000,11000,11000,11000,0
20240102,155800,610646370,11000,11000,11000,11000,0
20240102,155700,610646370,11000,11000,11000,11000,0
20240102,155600,610646370,11000,11000,11000,11000,0
20240102,155500,610646370,11000,11000,11000,11000,0
20240102,155400,610646370,11000,11000,11000,11000,0
20240102,155300,610646370,11000,11000,11000,11000,0
20240102,155200,610646370,11000,11000,11000,11000,0
20240102,155100,610646370,11000,11000,11000,11000,0
20240102,155000,610646370,11000,11000,11000,11000,0
20240102,154900,610646370,11000,11000,11000,11000,0
20240102,154800,610646370,11000,11000,11000,11000,0
20240102,154700,610646370,11000,11000,11000,11000,0
20240102,154600,610646370,11000,11000,11000,11000,1007
20240102,154500,610646370,11000,11000,11000,11000,0
20240102,154400,610646370,11000,11000,11000,11000,0
20240102,154300,610646370,11000,11000,11000,11000,0
20240102,154200,610646370,11000,11000,11000,11000,0
20240102,154100,610646370,11000,11000,11000,11000,0
20240102,154000,610646370,11000,11000,11000,11000,0
20240102,153900,610646370,11000,11000,11000,11000,0
20240102,153800,610646370,11000,11000,11000,11000,0
20240102,153700,610646370,11000,11000,11000,11000,0
20240102,153600,610646370,11000,11000,11000,11000,0
20240102,153500,610646370,11000,11000,11000,11000,0
20240102,153400,610646370,11000,11000,11000,11000,0
20240102,153300,610646370,11000,11000,11000,11000,0
20240102,153200,610646370,11000,11000,11000,11000,0
20240102,153100,610646370,11000,11000,11000,11000,0
20240102,153000,610646370,11000,11000,11000,11000,1007
20240102,152900,599569370,11000,11000,11000,11000,0
20240102,152800,599569370,11000,11000,11000,11000,0
20240102,152700,599569370,11000,11000,11000,11000,0
20240102,152600,599569370,11000,11000,11000,11000,0
20240102,152500,599569370,11000,11000,11000,11000,0
20240102,152400,599569370,11000,11000,11000,11000,0
20240102,152300,599569370,11000,11000,11000,11000,0
20240102,152200,599569370,11000,11000,11000,11000,0
20240102,152100,599569370,11000,11000,11000,11000,0
20240102,152000,599569370,11000,11000,11000,11000,0
20240102,151900,599569370,11000,10980,11000,10980,279
20240102,151800,596505270,11000,10990,11000,10990,433
20240102,151700,591743470,11000,11010,11010,11000,1860
20240102,151600,571277400,11000,11000,11000,11000,100
20240102,151500,570177400,11000,11000,11000,11000,0
20240102,151400,570177400,11000,11000,11000,11000,0
20240102,151300,570177400,11000,11000,11000,11000,0
20240102,151200,570177400,11000,11000,11000,11000,0
20240102,151100,570177400,11000,11000,11000,11000,300
20240102,151000,566877400,11000,11000,11000,11000,0
20240102,150900,566877400,11000,11000,11000,11000,0
20240102,150800,566877400,11000,11000,11000,11000,0
20240102,150700,566877400,11000,11000,11000,11000,75
20240102,150600,566052400,11000,11000,11000,11000,4
20240102,150500,566008400,11000,11000,11000,11000,21
20240102,150400,565777400,11000,11000,11000,11000,0
20240102,150300,565777400,11000,11000,11000,11000,93
20240102,150200,564754400,11000,11000,11000,11000,188
20240102,150100,562686400,11000,11000,11000,11000,0
20240102,150000,562686400,11000,11000,11000,11000,0
20240102,145900,562686400,11000,11000,11000,11000,0
20240102,145800,562686400,11000,11000,11000,11000,150
20240102,145700,561036400,11010,11010,11010,11010,3
20240102,145600,561003370,10990,10990,10990,10990,150
20240102,145500,559354870,10990,10990,10990,10990,20
20240102,145400,559135070,11000,11000,11000,11000,10
20240102,145300,559025070,10990,10990,10990,10990,1
20240102,145200,559014080,10990,10990,10990,10990,0
20240102,145100,559014080,10990,10990,10990,10990,0
20240102,145000,559014080,10990,10990,10990,10990,0
20240102,144900,559014080,10990,10990,10990,10990,15
20240102,144800,558849230,10990,11000,11000,10990,250
20240102,144700,556099730,11020,11020,11020,11020,0
20240102,144600,556099730,11020,11020,11020,11020,1
20240102,144500,556088710,11000,11000,11000,11000,307
20240102,144400,552711710,11000,11000,11000,11000,92
20240102,144300,551699710,11000,11000,11000,11000,442
20240102,144200,546837710,11000,11000,11000,11000,500
20240102,144100,541337710,11000,11000,11000,11000,0
20240102,144000,541337710,11000,11000,11000,11000,0
20240102,143900,541337710,11000,11000,11000,11000,5
20240102,143800,541282710,11000,11000,11000,11000,0
20240102,143700,541282710,11000,11000,11000,11000,0
20240102,143600,541282710,11000,11000,11000,11000,10
20240102,143500,541172710,11000,11000,11000,11000,0
20240102,143400,541172710,11000,11000,11000,11000,1
20240102,143300,541161710,10980,10980,10980,10980,0
20240102,143200,541161710,10980,10980,10980,10980,0
20240102,143100,541161710,10980,10980,10980,10980,956
20240102,143000,530664830,10980,10980,10980,10980,453
20240102,142900,525690890,11000,11000,11000,11000,10
20240102,142800,525580890,11000,11000,11000,11000,455
20240102,142700,520575890,10980,10990,10990,10980,19
20240102,142600,520367250,10990,10990,10990,10990,13
20240102,142500,520224380,10990,10990,10990,10990,5
20240102,142400,520169430,10990,10990,10990,10990,12
20240102,142300,520037550,10990,10990,10990,10990,510
20240102,142200,514432650,10990,10990,10990,10990,500
20240102,142100,508937650,10990,11000,11000,10990,56
20240102,142000,508322200,11000,11000,11000,11000,23
20240102,141900,508069200,10990,10990,10990,10990,0
20240102,141800,508069200,10990,10990,10990,10990,1
20240102,141700,508058210,11000,11000,11000,11000,41
20240102,141600,507607210,11000,11000,11000,11000,934
20240102,141500,497333210,10990,10990,10990,10990,1
20240102,141400,497322220,10990,10990,10990,10990,381
20240102,141300,493135030,10990,10990,10990,10990,5
20240102,141200,493080080,11000,11000,11000,11000,1
20240102,141100,493069080,10990,10990,10990,10990,94
20240102,141000,492036020,10990,10990,10990,10990,429
20240102,140900,487321310,10990,10990,10990,10990,26
20240102,140800,487035570,10990,10990,10990,10990,5
20240102,140700,486980620,10990,10990,10990,10990,440
20240102,140600,482145020,10990,10990,10990,10990,100
20240102,140500,481046020,10980,10980,10980,10980,0
20240102,140400,481046020,10980,10980,10980,10980,253
20240102,140300,478268080,10980,10980,10980,10980,1073
20240102,140200,466486540,11000,11000,11000,11000,0
20240102,140100,466486540,11000,11000,11000,11000,1
20240102,140000,466475540,10990,11000,11000,10980,716
20240102,135900,458600860,10980,11000,11000,10980,14
20240102,135800,458447120,11000,11000,11000,11000,0
20240102,135700,458447120,11000,11000,11000,11000,0
20240102,135600,458447120,11000,11000,11000,11000,0
20240102,135500,458447120,11000,11000,11000,11000,0
20240102,135400,458447120,11000,11000,11000,11000,5
20240102,135300,458392120,10990,10990,10990,10990,0
20240102,135200,458392120,10990,10990,10990,10990,0
20240102,135100,458392120,10990,10990,10990,10990,0
20240102,135000,458392120,10990,10990,10990,10990,2
20240102,134900,458370140,10990,10990,10990,10990,131
20240102,134800,456930450,11000,11000,11000,11000,0
20240102,134700,456930450,11000,11000,11000,11000,1
20240102,134600,456919450,11000,11000,11000,11000,0
20240102,134500,456919450,11000,11000,11000,11000,0
20240102,134400,456919450,11000,11000,11000,11000,50
20240102,134300,456369450,10980,10980,10980,10980,0
20240102,134200,456369450,10980,10980,10980,10980,0
20240102,134100,456369450,10980,10980,10980,10980,0
20240102,134000,456369450,10980,10980,10980,10980,0
20240102,133900,456369450,10980,10980,10980,10980,50
20240102,133800,455820450,11010,11010,11010,11010,0
20240102,133700,455820450,11010,11010,11010,11010,0
20240102,133600,455820450,11010,11010,11010,11010,0
20240102,133500,455820450,11010,11010,11010,11010,0
20240102,133400,455820450,11010,11010,11010,11010,0
20240102,133300,455820450,11010,10990,11010,10980,1143
20240102,133200,443251620,11000,11000,11000,11000,671
20240102,133100,435870620,11010,11010,11010,11010,0
20240102,133000,435870620,11010,11010,11010,11010,0
20240102,132900,435870620,11010,11010,11010,11010,50
20240102,132800,435320120,10990,10990,10990,10990,0
20240102,132700,435320120,10990,10990,10990,10990,0
20240102,132600,435320120,10990,10990,10990,10990,415
20240102,132500,430759270,11010,11010,11010,11010,67
20240102,132400,430021600,11010,11010,11010,11010,2
20240102,132300,429999580,11020,11020,11020,11020,0
20240102,132200,429999580,11020,11020,11020,11020,0
20240102,132100,429999580,11020,11020,11020,11020,0
20240102,132000,429999580,11020,11020,11020,11020,0
20240102,131900,429999580,11020,11020,11020,11020,0
20240102,131800,429999580,11020,11020,11020,11020,0
20240102,131700,429999580,11020,11020,11020,11020,0
20240102,131600,429999580,11020,11020,11020,11020,0
20240102,131500,429999580,11020,11020,11020,11020,0
20240102,131400,429999580,11020,11020,11020,11020,0
20240102,131300,429999580,11020,11020,11020,11020,0
20240102,131200,429999580,11020,11020,11020,11020,50
20240102,131100,429448580,11020,11020,11020,11020,4
20240102,131000,429404500,11020,11020,11020,11020,160
20240102,130900,427641300,11010,11030,11030,10990,709
20240102,130800,419842470,11030,11030,11030,11030,0
20240102,130700,419842470,11030,11030,11030,11030,0
20240102,130600,419842470,11030,11030,11030,11030,0
20240102,130500,419842470,11030,11030,11030,11030,0
20240102,130400,419842470,11030,11030,11030,11030,0
20240102,130300,419842470,11030,11030,11030,11030,11
20240102,130200,419721140,11010,11020,11020,11010,573
20240102,130100,413409600,11010,11000,11020,11000,1014
20240102,130000,402243130,11000,11000,11000,11000,5
20240102,125900,402188130,11000,11000,11000,11000,9
20240102,125800,402089130,11010,11010,11010,11010,0
20240102,125700,402089130,11010,11010,11010,11010,10
20240102,125600,401979030,11000,11000,11000,11000,564
20240102,125500,395775030,10980,10980,10980,10980,101
20240102,125400,394666050,10990,10990,10990,10990,0
20240102,125300,394666050,10990,10990,10990,10990,0
20240102,125200,394666050,10990,10990,10990,10990,0
20240102,125100,394666050,10990,10990,10990,10990,256
20240102,125000,391852610,10990,10990,10990,10970,152
20240102,124900,390182380,10990,10980,10990,10980,363
20240102,124800,386193020,10970,10970,10970,10970,1898
20240102,124700,365371960,10960,10960,10960,10960,355
20240102,124600,361481160,10970,10970,10970,10970,17
20240102,124500,361294670,10970,10970,10970,10970,2
20240102,124400,361272730,10970,10970,10970,10970,0
20240102,124300,361272730,10970,10970,10970,10950,49
20240102,124200,360735220,10940,10950,10950,10940,235
20240102,124100,358164310,10930,10970,10970,10930,520
20240102,124000,352470870,10970,10970,10970,10970,0
20240102,123900,352470870,10970,10970,10970,10970,0
20240102,123800,352470870,10970,10970,10970,10970,133
20240102,123700,351011860,10970,10970,10970,10970,5
20240102,123600,350957010,10970,10970,10970,10970,7
20240102,123500,350880220,10970,10970,10970,10970,0
20240102,123400,350880220,10970,10970,10970,10970,1
20240102,123300,350869250,10990,10990,10990,10990,0
20240102,123200,350869250,10990,10990,10990,10990,0
20240102,123100,350869250,10990,10990,10990,10990,0
20240102,123000,350869250,10990,10990,10990,10990,0
20240102,122900,350869250,10990,10980,10990,10980,30
20240102,122800,350539590,10950,10950,10950,10950,0
20240102,122700,350539590,10950,10950,10950,10950,90
20240102,122600,349554090,10950,10950,10950,10950,0
20240102,122500,349554090,10950,10950,10950,10950,100
20240102,122400,348459090,10950,10950,10950,10950,0
20240102,122300,348459090,10950,10950,10950,10950,0
20240102,122200,348459090,10950,10950,10950,10950,0
20240102,122100,348459090,10950,10950,10950,10950,13
20240102,122000,348316740,10950,10950,10950,10950,1000
20240102,121900,337366740,10950,10950,10950,10950,0
20240102,121800,337366740,10950,10950,10950,10950,0
20240102,121700,337366740,10950,10950,10950,10950,0
20240102,121600,337366740,10950,10950,10950,10950,0
20240102,121500,337366740,10950,10970,10970,10950,612
20240102,121400,330662180,10980,10980,10980,10980,0
20240102,121300,330662180,10980,10980,10980,10980,0
20240102,121200,330662180,10980,10980,10980,10980,1
20240102,121100,330651200,10980,10980,10980,10980,0
20240102,121000,330651200,10980,10980,10980,10980,0
20240102,120900,330651200,10980,10980,10980,10980,0
20240102,120800,330651200,10980,10980,10980,10980,10
20240102,120700,330541400,10980,10980,10980,10980,0
20240102,120600,330541400,10980,10990,10990,10970,101
20240102,120500,329433090,10990,10990,10990,10990,1
20240102,120400,329422100,11000,11000,11000,11000,0
20240102,120300,329422100,11000,11000,11000,11000,0
20240102,120200,329422100,11000,11000,11000,11000,0
20240102,120100,329422100,11000,11000,11000,11000,0
20240102,120000,329422100,11000,11000,11000,11000,1
20240102,115900,329411100,11000,11000,11000,11000,0
20240102,115800,329411100,11000,11000,11000,11000,120
20240102,115700,328091100,11000,11000,11000,11000,504
20240102,115600,322547100,11010,11010,11010,11010,0
20240102,115500,322547100,11010,11010,11010,11010,0
20240102,115400,322547100,11010,11010,11010,11010,0
20240102,115300,322547100,11010,10990,11010,10990,3464
20240102,115200,284445090,10980,10960,10980,10960,1077
20240102,115100,272630600,10950,10940,10950,10940,749
20240102,115000,264429350,10940,10940,10940,10940,0
20240102,114900,264429350,10940,10940,10940,10940,20
20240102,114800,264210550,10940,10940,10940,10940,50
20240102,114700,263663550,10950,10950,10950,10950,0
20240102,114600,263663550,10950,10950,10950,10950,1
20240102,114500,263652600,10950,10950,10950,10950,0
20240102,114400,263652600,10950,10950,10950,10950,1
20240102,114300,263641650,10940,10940,10940,10940,22
20240102,114200,263400970,10920,10920,10920,10920,0
20240102,114100,263400970,10920,10920,10920,10920,0
20240102,114000,263400970,10920,10920,10920,10920,0
20240102,113900,263400970,10920,10920,10920,10920,0
20240102,113800,263400970,10920,10920,10920,10920,0
20240102,113700,263400970,10920,10920,10920,10920,0
20240102,113600,263400970,10920,10920,10920,10920,0
20240102,113500,263400970,10920,10920,10920,10920,0
20240102,113400,263400970,10920,10920,10920,10920,90
20240102,113300,262418170,10920,10920,10920,10920,0
20240102,113200,262418170,10920,10920,10920,10920,0
20240102,113100,262418170,10920,10920,10920,10920,50
20240102,113000,261872170,10920,10920,10920,10920,0
20240102,112900,261872170,10920,10920,10920,10920,10
20240102,112800,261762970,10920,10920,10920,10920,0
20240102,112700,261762970,10920,10920,10920,10920,0
20240102,112600,261762970,10920,10920,10920,10920,0
20240102,112500,261762970,10920,10920,10920,10920,0
20240102,112400,261762970,10920,10920,10920,10920,89
20240102,112300,260791090,10920,10930,10930,10920,501
20240102,112200,255315170,10940,10940,10940,10940,1
20240102,112100,255304230,10920,10910,10920,10910,325
20240102,112000,251756230,10880,10880,10880,10880,0
20240102,111900,251756230,10880,10880,10880,10880,0
20240102,111800,251756230,10880,10880,10880,10880,0
20240102,111700,251756230,10880,10880,10880,10880,715
20240102,111600,243977030,10880,10880,10880,10880,438
20240102,111500,239211590,10890,10890,10890,10890,0
20240102,111400,239211590,10890,10890,10890,10890,0
20240102,111300,239211590,10890,10890,10890,10890,0
20240102,111200,239211590,10890,10890,10890,10890,694
20240102,111100,231653930,10900,10900,10900,10900,0
20240102,111000,231653930,10900,10900,10900,10900,0
20240102,110900,231653930,10900,10900,10900,10900,0
20240102,110800,231653930,10900,10900,10900,10900,240
20240102,110700,229037930,10890,10890,10890,10890,1
20240102,110600,229027040,10880,10880,10880,10880,12
20240102,110500,228896480,10880,10880,10880,10880,109
20240102,110400,227710560,10900,10900,10900,10900,0
20240102,110300,227710560,10900,10900,10900,10900,0
20240102,110200,227710560,10900,10900,10910,10900,3
20240102,110100,227677850,10870,10900,10910,10870,349
20240102,110000,223881010,10880,10880,10880,10880,0
20240102,105900,223881010,10880,10880,10880,10880,0
20240102,105800,223881010,10880,10880,10880,10880,0
20240102,105700,223881010,10880,10880,10880,10880,0
20240102,105600,223881010,10880,10880,10880,10880,67
20240102,105500,223152050,10880,10880,10880,10880,0
20240102,105400,223152050,10880,10880,10880,10880,1
20240102,105300,223141170,10880,10880,10880,10880,10
20240102,105200,223032370,10880,10880,10880,10880,3
20240102,105100,222999730,10880,10900,10900,10880,2336
20240102,105000,197582660,10900,10890,10900,10890,115
20240102,104900,196330230,10890,10890,10890,10890,225
20240102,104800,193879980,10880,10880,10880,10880,0
20240102,104700,193879980,10880,10900,10900,10880,768
20240102,104600,185523180,10900,10880,10900,10880,529
20240102,104500,179767640,10880,10880,10880,10880,618
20240102,104400,173043800,10880,10880,10880,10880,19
20240102,104300,172837080,10880,10920,10920,10880,4345
20240102,104200,125478200,10920,10940,10940,10920,1212
20240102,104100,112240150,10930,10930,10930,10930,0
20240102,104000,112240150,10930,10930,10930,10930,282
20240102,103900,109157890,10930,10930,10930,10930,201
20240102,103800,106960960,10930,10930,10930,10930,0
20240102,103700,106960960,10930,10930,10930,10930,0
20240102,103600,106960960,10930,10940,10940,10930,481
20240102,103500,101702310,10940,10940,10940,10940,13
20240102,103400,101560090,10950,10950,10950,10950,1
20240102,103300,101549140,10950,10950,10950,10950,0
20240102,103200,101549140,10950,10950,10950,10950,2
20240102,103100,101527240,10950,10940,10950,10940,317
20240102,103000,98057650,10930,10930,10930,10930,18
20240102,102900,97860910,10940,10940,10940,10940,181
20240102,102800,95880770,10950,10940,10950,10940,170
20240102,102700,94020470,10940,10950,10950,10940,1446
20240102,102600,78191820,10950,10950,10950,10950,109
20240102,102500,76998270,10960,10960,10960,10960,6
20240102,102400,76932510,10960,10960,10960,10960,315
20240102,102300,73480110,10940,10950,10950,10940,100
20240102,102200,72386050,10960,10960,10960,10960,0
20240102,102100,72386050,10960,10980,10980,10960,24
20240102,102000,72122860,10990,10980,10990,10980,300
20240102,101900,68826000,10960,10960,10960,10960,10
20240102,101800,68716400,10960,10960,10960,10960,0
20240102,101700,68716400,10960,10960,10960,10950,102
20240102,101600,67599200,10960,10950,10960,10950,100
20240102,101500,66503300,10940,10940,10940,10940,318
20240102,101400,63024380,10930,10940,10940,10930,141
20240102,101300,61482840,10950,10950,10950,10950,0
20240102,101200,61482840,10950,10950,10950,10950,9
20240102,101100,61384290,10950,10950,10950,10950,1
20240102,101000,61373340,10950,10960,10960,10950,9
20240102,100900,61274780,10960,10960,10960,10960,0
20240102,100800,61274780,10960,10990,10990,10960,13
20240102,100700,61132070,10980,10950,10980,10950,57
20240102,100600,60507600,10950,10950,10950,10950,0
20240102,100500,60507600,10950,10920,10950,10900,175
20240102,100400,58595970,10890,10890,10890,10890,300
20240102,100300,55328970,10930,10890,10930,10880,1725
20240102,100200,36535450,10880,10900,10900,10880,1414
20240102,100100,21138750,10910,10930,10930,10910,1067
20240102,100000,9490200,10930,10930,10930,10930,831