KissMeData/084010/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195700,231446290,12760,12760,12760,12760,536
20240109,195600,231446290,12760,12760,12760,12760,0
20240109,195500,231446290,12760,12760,12760,12760,0
20240109,195400,231446290,12760,12760,12760,12760,0
20240109,195300,231446290,12760,12760,12760,12760,0
20240109,195200,231446290,12760,12760,12760,12760,0
20240109,195100,231446290,12760,12760,12760,12760,0
20240109,195000,231446290,12760,12760,12760,12760,0
20240109,194900,231446290,12760,12760,12760,12760,0
20240109,194800,231446290,12760,12760,12760,12760,0
20240109,194700,231446290,12760,12760,12760,12760,0
20240109,194600,231446290,12760,12760,12760,12760,0
20240109,194500,231446290,12760,12760,12760,12760,0
20240109,194400,231446290,12760,12760,12760,12760,0
20240109,194300,231446290,12760,12760,12760,12760,0
20240109,194200,231446290,12760,12760,12760,12760,0
20240109,194100,231446290,12760,12760,12760,12760,0
20240109,194000,231446290,12760,12760,12760,12760,0
20240109,193900,231446290,12760,12760,12760,12760,0
20240109,193800,231446290,12760,12760,12760,12760,0
20240109,193700,231446290,12760,12760,12760,12760,0
20240109,193600,231446290,12760,12760,12760,12760,0
20240109,193500,231446290,12760,12760,12760,12760,0
20240109,193400,231446290,12760,12760,12760,12760,0
20240109,193300,231446290,12760,12760,12760,12760,0
20240109,193200,231446290,12760,12760,12760,12760,0
20240109,193100,231446290,12760,12760,12760,12760,0
20240109,193000,231446290,12760,12760,12760,12760,0
20240109,192900,231446290,12760,12760,12760,12760,0
20240109,192800,231446290,12760,12760,12760,12760,0
20240109,192700,231446290,12760,12760,12760,12760,536
20240109,192600,231446290,12760,12760,12760,12760,0
20240109,192500,231446290,12760,12760,12760,12760,0
20240109,192400,231446290,12760,12760,12760,12760,0
20240109,192300,231446290,12760,12760,12760,12760,0
20240109,192200,231446290,12760,12760,12760,12760,0
20240109,192100,231446290,12760,12760,12760,12760,0
20240109,192000,231446290,12760,12760,12760,12760,0
20240109,191900,231446290,12760,12760,12760,12760,0
20240109,191800,231446290,12760,12760,12760,12760,0
20240109,191700,231446290,12760,12760,12760,12760,0
20240109,191600,231446290,12760,12760,12760,12760,0
20240109,191500,231446290,12760,12760,12760,12760,0
20240109,191400,231446290,12760,12760,12760,12760,0
20240109,191300,231446290,12760,12760,12760,12760,0
20240109,191200,231446290,12760,12760,12760,12760,0
20240109,191100,231446290,12760,12760,12760,12760,0
20240109,191000,231446290,12760,12760,12760,12760,0
20240109,190900,231446290,12760,12760,12760,12760,0
20240109,190800,231446290,12760,12760,12760,12760,0
20240109,190700,231446290,12760,12760,12760,12760,0
20240109,190600,231446290,12760,12760,12760,12760,0
20240109,190500,231446290,12760,12760,12760,12760,0
20240109,190400,231446290,12760,12760,12760,12760,0
20240109,190300,231446290,12760,12760,12760,12760,0
20240109,190200,231446290,12760,12760,12760,12760,0
20240109,190100,231446290,12760,12760,12760,12760,0
20240109,190000,231446290,12760,12760,12760,12760,0
20240109,185900,231446290,12760,12760,12760,12760,0
20240109,185800,231446290,12760,12760,12760,12760,0
20240109,185700,231446290,12760,12760,12760,12760,536
20240109,185600,231446290,12760,12760,12760,12760,0
20240109,185500,231446290,12760,12760,12760,12760,0
20240109,185400,231446290,12760,12760,12760,12760,0
20240109,185300,231446290,12760,12760,12760,12760,0
20240109,185200,231446290,12760,12760,12760,12760,0
20240109,185100,231446290,12760,12760,12760,12760,0
20240109,185000,231446290,12760,12760,12760,12760,0
20240109,184900,231446290,12760,12760,12760,12760,0
20240109,184800,231446290,12760,12760,12760,12760,0
20240109,184700,231446290,12760,12760,12760,12760,0
20240109,184600,231446290,12760,12760,12760,12760,0
20240109,184500,231446290,12760,12760,12760,12760,0
20240109,184400,231446290,12760,12760,12760,12760,0
20240109,184300,231446290,12760,12760,12760,12760,0
20240109,184200,231446290,12760,12760,12760,12760,0
20240109,184100,231446290,12760,12760,12760,12760,0
20240109,184000,231446290,12760,12760,12760,12760,0
20240109,183900,231446290,12760,12760,12760,12760,0
20240109,183800,231446290,12760,12760,12760,12760,0
20240109,183700,231446290,12760,12760,12760,12760,0
20240109,183600,231446290,12760,12760,12760,12760,0
20240109,183500,231446290,12760,12760,12760,12760,0
20240109,183400,231446290,12760,12760,12760,12760,0
20240109,183300,231446290,12760,12760,12760,12760,0
20240109,183200,231446290,12760,12760,12760,12760,0
20240109,183100,231446290,12760,12760,12760,12760,0
20240109,183000,231446290,12760,12760,12760,12760,0
20240109,182900,231446290,12760,12760,12760,12760,0
20240109,182800,231446290,12760,12760,12760,12760,0
20240109,182700,231446290,12760,12760,12760,12760,536
20240109,182600,231446290,12760,12760,12760,12760,0
20240109,182500,231446290,12760,12760,12760,12760,0
20240109,182400,231446290,12760,12760,12760,12760,0
20240109,182300,231446290,12760,12760,12760,12760,0
20240109,182200,231446290,12760,12760,12760,12760,0
20240109,182100,231446290,12760,12760,12760,12760,0
20240109,182000,231446290,12760,12760,12760,12760,0
20240109,181900,231446290,12760,12760,12760,12760,0
20240109,181800,231446290,12760,12760,12760,12760,0
20240109,181700,231446290,12760,12760,12760,12760,0
20240109,181600,231446290,12760,12760,12760,12760,0
20240109,181500,231446290,12760,12760,12760,12760,0
20240109,181400,231446290,12760,12760,12760,12760,0
20240109,181300,231446290,12760,12760,12760,12760,0
20240109,181200,231446290,12760,12760,12760,12760,0
20240109,181100,231446290,12760,12760,12760,12760,0
20240109,181000,231446290,12760,12760,12760,12760,0
20240109,180900,231446290,12760,12760,12760,12760,0
20240109,180800,231446290,12760,12760,12760,12760,0
20240109,180700,231446290,12760,12760,12760,12760,0
20240109,180600,231446290,12760,12760,12760,12760,0
20240109,180500,231446290,12760,12760,12760,12760,0
20240109,180400,231446290,12760,12760,12760,12760,0
20240109,180300,231446290,12760,12760,12760,12760,0
20240109,180200,231446290,12760,12760,12760,12760,0
20240109,180100,231446290,12760,12760,12760,12760,0
20240109,180000,231446290,12760,12760,12760,12760,0
20240109,175900,231446290,12760,12760,12760,12760,0
20240109,175800,231446290,12760,12760,12760,12760,0
20240109,175700,231446290,12760,12760,12760,12760,536
20240109,175600,231446290,12760,12760,12760,12760,0
20240109,175500,231446290,12760,12760,12760,12760,0
20240109,175400,231446290,12760,12760,12760,12760,0
20240109,175300,231446290,12760,12760,12760,12760,0
20240109,175200,231446290,12760,12760,12760,12760,0
20240109,175100,231446290,12760,12760,12760,12760,0
20240109,175000,231446290,12760,12760,12760,12760,0
20240109,174900,231446290,12760,12760,12760,12760,0
20240109,174800,231446290,12760,12760,12760,12760,0
20240109,174700,231446290,12760,12760,12760,12760,0
20240109,174600,231446290,12760,12760,12760,12760,0
20240109,174500,231446290,12760,12760,12760,12760,0
20240109,174400,231446290,12760,12760,12760,12760,0
20240109,174300,231446290,12760,12760,12760,12760,0
20240109,174200,231446290,12760,12760,12760,12760,0
20240109,174100,231446290,12760,12760,12760,12760,0
20240109,174000,231446290,12760,12760,12760,12760,0
20240109,173900,231446290,12760,12760,12760,12760,0
20240109,173800,231446290,12760,12760,12760,12760,0
20240109,173700,231446290,12760,12760,12760,12760,0
20240109,173600,231446290,12760,12760,12760,12760,0
20240109,173500,231446290,12760,12760,12760,12760,0
20240109,173400,231446290,12760,12760,12760,12760,0
20240109,173300,231446290,12760,12760,12760,12760,0
20240109,173200,231446290,12760,12760,12760,12760,0
20240109,173100,231446290,12760,12760,12760,12760,0
20240109,173000,231446290,12760,12760,12760,12760,0
20240109,172900,231446290,12760,12760,12760,12760,0
20240109,172800,231446290,12760,12760,12760,12760,0
20240109,172700,231446290,12760,12760,12760,12760,536
20240109,172600,231446290,12760,12760,12760,12760,0
20240109,172500,231446290,12760,12760,12760,12760,0
20240109,172400,231446290,12760,12760,12760,12760,0
20240109,172300,231446290,12760,12760,12760,12760,0
20240109,172200,231446290,12760,12760,12760,12760,0
20240109,172100,231446290,12760,12760,12760,12760,0
20240109,172000,231446290,12760,12760,12760,12760,0
20240109,171900,231446290,12760,12760,12760,12760,0
20240109,171800,231446290,12760,12760,12760,12760,0
20240109,171700,231446290,12760,12760,12760,12760,0
20240109,171600,231446290,12760,12760,12760,12760,0
20240109,171500,231446290,12760,12760,12760,12760,0
20240109,171400,231446290,12760,12760,12760,12760,0
20240109,171300,231446290,12760,12760,12760,12760,0
20240109,171200,231446290,12760,12760,12760,12760,0
20240109,171100,231446290,12760,12760,12760,12760,0
20240109,171000,231446290,12760,12760,12760,12760,0
20240109,170900,231446290,12760,12760,12760,12760,0
20240109,170800,231446290,12760,12760,12760,12760,0
20240109,170700,231446290,12760,12760,12760,12760,0
20240109,170600,231446290,12760,12760,12760,12760,0
20240109,170500,231446290,12760,12760,12760,12760,0
20240109,170400,231446290,12760,12760,12760,12760,0
20240109,170300,231446290,12760,12760,12760,12760,0
20240109,170200,231446290,12760,12760,12760,12760,0
20240109,170100,231446290,12760,12760,12760,12760,0
20240109,170000,231446290,12760,12760,12760,12760,0
20240109,165900,231446290,12760,12760,12760,12760,0
20240109,165800,231446290,12760,12760,12760,12760,0
20240109,165700,231446290,12760,12760,12760,12760,536
20240109,165600,231446290,12760,12760,12760,12760,0
20240109,165500,231446290,12760,12760,12760,12760,0
20240109,165400,231446290,12760,12760,12760,12760,0
20240109,165300,231446290,12760,12760,12760,12760,0
20240109,165200,231446290,12760,12760,12760,12760,0
20240109,165100,231446290,12760,12760,12760,12760,0
20240109,165000,231446290,12760,12760,12760,12760,0
20240109,164900,231446290,12760,12760,12760,12760,0
20240109,164800,231446290,12760,12760,12760,12760,0
20240109,164700,231446290,12760,12760,12760,12760,0
20240109,164600,231446290,12760,12760,12760,12760,0
20240109,164500,231446290,12760,12760,12760,12760,0
20240109,164400,231446290,12760,12760,12760,12760,0
20240109,164300,231446290,12760,12760,12760,12760,0
20240109,164200,231446290,12760,12760,12760,12760,0
20240109,164100,231446290,12760,12760,12760,12760,0
20240109,164000,231446290,12760,12760,12760,12760,0
20240109,163900,231446290,12760,12760,12760,12760,0
20240109,163800,231446290,12760,12760,12760,12760,0
20240109,163700,231446290,12760,12760,12760,12760,0
20240109,163600,231446290,12760,12760,12760,12760,0
20240109,163500,231446290,12760,12760,12760,12760,0
20240109,163400,231446290,12760,12760,12760,12760,0
20240109,163300,231446290,12760,12760,12760,12760,0
20240109,163200,231446290,12760,12760,12760,12760,0
20240109,163100,231446290,12760,12760,12760,12760,0
20240109,163000,231446290,12760,12760,12760,12760,0
20240109,162900,231446290,12760,12760,12760,12760,0
20240109,162800,231446290,12760,12760,12760,12760,0
20240109,162700,231446290,12760,12760,12760,12760,536
20240109,162600,231446290,12760,12760,12760,12760,0
20240109,162500,231446290,12760,12760,12760,12760,0
20240109,162400,231446290,12760,12760,12760,12760,0
20240109,162300,231446290,12760,12760,12760,12760,0
20240109,162200,231446290,12760,12760,12760,12760,0
20240109,162100,231446290,12760,12760,12760,12760,0
20240109,162000,231446290,12760,12760,12760,12760,0
20240109,161900,231446290,12760,12760,12760,12760,0
20240109,161800,231446290,12760,12760,12760,12760,0
20240109,161700,231446290,12760,12760,12760,12760,0
20240109,161600,231446290,12760,12760,12760,12760,0
20240109,161500,231446290,12760,12760,12760,12760,0
20240109,161400,231446290,12760,12760,12760,12760,0
20240109,161300,231446290,12760,12760,12760,12760,0
20240109,161200,231446290,12760,12760,12760,12760,0
20240109,161100,231446290,12760,12760,12760,12760,0
20240109,161000,231446290,12760,12760,12760,12760,0
20240109,160900,231446290,12760,12760,12760,12760,0
20240109,160800,231446290,12760,12760,12760,12760,0
20240109,160700,231446290,12760,12760,12760,12760,0
20240109,160600,231446290,12760,12760,12760,12760,0
20240109,160500,231446290,12760,12760,12760,12760,0
20240109,160400,231446290,12760,12760,12760,12760,0
20240109,160300,231446290,12760,12760,12760,12760,0
20240109,160200,231446290,12760,12760,12760,12760,0
20240109,160100,231446290,12760,12760,12760,12760,0
20240109,160000,231446290,12760,12760,12760,12760,0
20240109,155900,231446290,12760,12760,12760,12760,0
20240109,155800,231446290,12760,12760,12760,12760,0
20240109,155700,231446290,12760,12760,12760,12760,536
20240109,155600,231446290,12760,12760,12760,12760,0
20240109,155500,231446290,12760,12760,12760,12760,0
20240109,155400,231446290,12760,12760,12760,12760,0
20240109,155300,231446290,12760,12760,12760,12760,0
20240109,155200,231446290,12760,12760,12760,12760,0
20240109,155100,231446290,12760,12760,12760,12760,0
20240109,155000,231446290,12760,12760,12760,12760,0
20240109,154900,231446290,12760,12760,12760,12760,0
20240109,154800,231446290,12760,12760,12760,12760,0
20240109,154700,231446290,12760,12760,12760,12760,0
20240109,154600,231446290,12760,12760,12760,12760,0
20240109,154500,231446290,12760,12760,12760,12760,0
20240109,154400,231446290,12760,12760,12760,12760,0
20240109,154300,231446290,12760,12760,12760,12760,0
20240109,154200,231446290,12760,12760,12760,12760,0
20240109,154100,231446290,12760,12760,12760,12760,0
20240109,154000,231446290,12760,12760,12760,12760,0
20240109,153900,231446290,12760,12760,12760,12760,0
20240109,153800,231446290,12760,12760,12760,12760,0
20240109,153700,231446290,12760,12760,12760,12760,0
20240109,153600,231446290,12760,12760,12760,12760,0
20240109,153500,231446290,12760,12760,12760,12760,0
20240109,153400,231446290,12760,12760,12760,12760,0
20240109,153300,231446290,12760,12760,12760,12760,0
20240109,153200,231446290,12760,12760,12760,12760,0
20240109,153100,231446290,12760,12760,12760,12760,0
20240109,153000,231446290,12760,12760,12760,12760,536
20240109,152900,224606930,12790,12790,12790,12790,0
20240109,152800,224606930,12790,12790,12790,12790,0
20240109,152700,224606930,12790,12790,12790,12790,0
20240109,152600,224606930,12790,12790,12790,12790,0
20240109,152500,224606930,12790,12790,12790,12790,0
20240109,152400,224606930,12790,12790,12790,12790,0
20240109,152300,224606930,12790,12790,12790,12790,0
20240109,152200,224606930,12790,12790,12790,12790,0
20240109,152100,224606930,12790,12790,12790,12790,0
20240109,152000,224606930,12790,12790,12790,12790,0
20240109,151900,224606930,12790,12790,12790,12790,0
20240109,151800,224606930,12790,12790,12790,12790,6
20240109,151700,224530190,12780,12780,12780,12780,0
20240109,151600,224530190,12780,12780,12780,12780,8
20240109,151500,224427950,12780,12780,12780,12780,35
20240109,151400,223980650,12780,12780,12780,12780,35
20240109,151300,223533350,12780,12780,12780,12780,3
20240109,151200,223495010,12780,12780,12780,12780,33
20240109,151100,223073270,12780,12790,12790,12780,27
20240109,151000,222727970,12790,12790,12790,12790,4
20240109,150900,222676810,12790,12800,12800,12790,32
20240109,150800,222267520,12790,12790,12790,12790,4
20240109,150700,222216360,12790,12790,12790,12790,37
20240109,150600,221743130,12790,12790,12790,12790,30
20240109,150500,221359430,12790,12790,12790,12790,3
20240109,150400,221321060,12790,12790,12790,12790,38
20240109,150300,220835040,12790,12790,12790,12790,4
20240109,150200,220783880,12790,12790,12790,12790,30
20240109,150100,220400180,12790,12790,12790,12790,36
20240109,150000,219939740,12790,12790,12790,12790,3
20240109,145900,219901370,12790,12800,12800,12790,50
20240109,145800,219261390,12800,12800,12800,12800,4
20240109,145700,219210190,12800,12800,12800,12800,66
20240109,145600,218365390,12800,12800,12800,12800,34
20240109,145500,217930190,12800,12800,12800,12800,3
20240109,145400,217891790,12800,12800,12800,12800,3
20240109,145300,217853390,12800,12810,12810,12800,31
20240109,145200,217456310,12800,12800,12800,12800,4
20240109,145100,217405110,12800,12810,12810,12800,102
20240109,145000,216098810,12810,12810,12810,12810,3
20240109,144900,216060380,12810,12800,12810,12800,71
20240109,144800,215151200,12800,12800,12800,12800,3
20240109,144700,215112800,12800,12800,12800,12800,36
20240109,144600,214652000,12800,12800,12800,12800,33
20240109,144500,214229600,12800,12800,12800,12800,3
20240109,144400,214191200,12800,12800,12800,12800,3
20240109,144300,214152800,12810,12810,12810,12810,3
20240109,144200,214114370,12810,12800,12810,12800,46
20240109,144100,213525450,12800,12800,12800,12800,37
20240109,144000,213051850,12800,12800,12800,12800,4
20240109,143900,213000650,12800,12800,12800,12800,31
20240109,143800,212603850,12800,12800,12800,12800,3
20240109,143700,212565450,12800,12800,12800,12800,33
20240109,143600,212143050,12800,12800,12800,12800,33
20240109,143500,211720650,12800,12800,12800,12800,4
20240109,143400,211669450,12800,12800,12800,12800,37
20240109,143300,211195850,12810,12800,12810,12800,62
20240109,143200,210401670,12800,12800,12800,12800,3
20240109,143100,210363270,12790,12790,12790,12790,3
20240109,143000,210324900,12830,12780,12830,12780,43
20240109,142900,209773640,12780,12790,12790,12780,47
20240109,142800,209172950,12780,12780,12780,12780,0
20240109,142700,209172950,12780,12780,12780,12780,31
20240109,142600,208776770,12780,12780,12780,12780,73
20240109,142500,207843830,12780,12780,12780,12780,6
20240109,142400,207767150,12770,12770,12770,12770,61
20240109,142300,206988180,12760,12760,12760,12760,44
20240109,142200,206426740,12770,12770,12770,12770,0
20240109,142100,206426740,12770,12770,12770,12770,40
20240109,142000,205915940,12760,12780,12780,12760,63
20240109,141900,205111660,12780,12780,12780,12780,4
20240109,141800,205060540,12760,12760,12760,12760,0
20240109,141700,205060540,12760,12780,12780,12760,104
20240109,141600,203732690,12760,12760,12760,12760,0
20240109,141500,203732690,12760,12760,12760,12760,0
20240109,141400,203732690,12760,12780,12830,12760,182
20240109,141300,201404750,12790,12790,12790,12790,0
20240109,141200,201404750,12790,12770,12790,12770,89
20240109,141100,200267940,12780,12780,12780,12780,0
20240109,141000,200267940,12780,12780,12780,12780,20
20240109,140900,200012340,12780,12780,12780,12770,53
20240109,140800,199335270,12780,12780,12780,12780,0
20240109,140700,199335270,12780,12780,12780,12780,33
20240109,140600,198913530,12780,12770,12780,12770,76
20240109,140500,197942970,12780,12780,12780,12780,30
20240109,140400,197559570,12780,12780,12780,12780,0
20240109,140300,197559570,12780,12770,12780,12770,48
20240109,140200,196946560,12770,12770,12780,12770,29
20240109,140100,196576220,12770,12770,12770,12770,33
20240109,140000,196154810,12760,12760,12760,12760,44
20240109,135900,195593370,12770,12770,12770,12770,34
20240109,135800,195159190,12770,12770,12770,12770,30
20240109,135700,194776090,12760,12770,12770,12760,43
20240109,135600,194227380,12770,12770,12770,12770,27
20240109,135500,193882590,12780,12780,12780,12780,0
20240109,135400,193882590,12780,12780,12780,12780,74
20240109,135300,192936870,12780,12780,12780,12780,0
20240109,135200,192936870,12780,12780,12780,12780,32
20240109,135100,192527910,12790,12780,12790,12780,86
20240109,135000,191428730,12780,12780,12780,12780,0
20240109,134900,191428730,12780,12780,12780,12780,29
20240109,134800,191058110,12780,12780,12780,12780,43
20240109,134700,190508570,12790,12780,12790,12780,53
20240109,134600,189831030,12790,12790,12790,12790,7
20240109,134500,189741500,12780,12780,12780,12780,44
20240109,134400,189179180,12780,12780,12780,12780,33
20240109,134300,188757440,12780,12780,12780,12780,0
20240109,134200,188757440,12780,12780,12790,12780,96
20240109,134100,187530310,12780,12780,12780,12780,34
20240109,134000,187095790,12780,12780,12780,12780,0
20240109,133900,187095790,12780,12780,12780,12780,43
20240109,133800,186546250,12790,12790,12790,12790,26
20240109,133700,186213710,12780,12780,12780,12780,30
20240109,133600,185830310,12780,12790,12790,12780,55
20240109,133500,185127170,12800,12800,12800,12800,10
20240109,133400,184999170,12790,12790,12790,12790,31
20240109,133300,184602680,12790,12790,12790,12790,73
20240109,133200,183669010,12790,12790,12790,12790,14
20240109,133100,183489950,12790,12790,12790,12790,31
20240109,133000,183093460,12800,12800,12800,12800,34
20240109,132900,182658260,12800,12810,12810,12800,69
20240109,132800,181774660,12810,12800,12810,12800,81
20240109,132700,180737360,12800,12810,12810,12800,143
20240109,132600,178905960,12800,12810,12810,12800,141
20240109,132500,177100050,12800,12800,12800,12800,0
20240109,132400,177100050,12800,12800,12800,12800,77
20240109,132300,176114450,12800,12800,12800,12800,27
20240109,132200,175768850,12800,12800,12800,12800,0
20240109,132100,175768850,12800,12800,12800,12800,74
20240109,132000,174821650,12810,12810,12810,12810,0
20240109,131900,174821650,12810,12810,12810,12810,0
20240109,131800,174821650,12810,12800,12810,12800,52
20240109,131700,174155960,12800,12800,12800,12800,0
20240109,131600,174155960,12800,12800,12800,12800,0
20240109,131500,174155960,12800,12800,12800,12800,43
20240109,131400,173605560,12800,12800,12800,12800,0
20240109,131300,173605560,12800,12800,12800,12800,0
20240109,131200,173605560,12800,12800,12800,12800,44
20240109,131100,173042360,12810,12810,12810,12810,28
20240109,131000,172683680,12810,12810,12810,12810,0
20240109,130900,172683680,12810,12810,12810,12810,16
20240109,130800,172478720,12800,12800,12800,12800,0
20240109,130700,172478720,12800,12800,12800,12800,87
20240109,130600,171365120,12800,12800,12800,12800,44
20240109,130500,170801920,12800,12800,12800,12800,0
20240109,130400,170801920,12800,12800,12800,12800,0
20240109,130300,170801920,12800,12800,12800,12800,43
20240109,130200,170251520,12830,12830,12830,12830,0
20240109,130100,170251520,12830,12830,12830,12830,0
20240109,130000,170251520,12830,12830,12830,12830,20
20240109,125900,169994920,12830,12830,12830,12830,0
20240109,125800,169994920,12830,12830,12830,12830,0
20240109,125700,169994920,12830,12830,12830,12830,44
20240109,125600,169430400,12830,12830,12830,12830,0
20240109,125500,169430400,12830,12820,12830,12820,241
20240109,125400,166339510,12820,12800,12820,12800,44
20240109,125300,165776290,12800,12800,12800,12800,0
20240109,125200,165776290,12800,12800,12800,12800,0
20240109,125100,165776290,12800,12800,12800,12800,44
20240109,125000,165213090,12810,12810,12810,12810,0
20240109,124900,165213090,12810,12810,12810,12810,0
20240109,124800,165213090,12810,12810,12810,12810,43
20240109,124700,164662260,12820,12820,12820,12820,0
20240109,124600,164662260,12820,12820,12820,12820,0
20240109,124500,164662260,12820,12820,12820,12820,1
20240109,124400,164649440,12830,12830,12830,12830,0
20240109,124300,164649440,12830,12830,12830,12830,0
20240109,124200,164649440,12830,12830,12830,12830,34
20240109,124100,164213220,12830,12830,12830,12830,0
20240109,124000,164213220,12830,12830,12830,12830,0
20240109,123900,164213220,12830,12830,12830,12830,43
20240109,123800,163661530,12830,12830,12830,12830,0
20240109,123700,163661530,12830,12830,12830,12830,0
20240109,123600,163661530,12830,12830,12830,12830,43
20240109,123500,163109840,12830,12830,12830,12830,0
20240109,123400,163109840,12830,12820,12830,12820,182
20240109,123300,160775250,12800,12800,12800,12800,44
20240109,123200,160212050,12800,12800,12800,12800,0
20240109,123100,160212050,12800,12800,12800,12800,20
20240109,123000,159956050,12800,12800,12800,12800,43
20240109,122900,159405650,12800,12800,12800,12800,0
20240109,122800,159405650,12800,12800,12800,12800,0
20240109,122700,159405650,12800,12800,12800,12800,44
20240109,122600,158842450,12800,12800,12800,12800,4
20240109,122500,158791250,12800,12800,12800,12800,30
20240109,122400,158407250,12800,12800,12800,12800,43
20240109,122300,157856850,12800,12800,12800,12800,376
20240109,122200,153044050,12800,12800,12800,12800,0
20240109,122100,153044050,12800,12800,12800,12800,43
20240109,122000,152493650,12800,12800,12800,12800,0
20240109,121900,152493650,12800,12800,12800,12800,0
20240109,121800,152493650,12800,12800,12800,12800,44
20240109,121700,151930450,12800,12800,12800,12800,0
20240109,121600,151930450,12800,12800,12800,12800,14
20240109,121500,151751250,12800,12800,12800,12800,43
20240109,121400,151200850,12800,12800,12800,12800,0
20240109,121300,151200850,12800,12800,12800,12800,0
20240109,121200,151200850,12800,12800,12800,12800,44
20240109,121100,150637650,12800,12800,12800,12800,0
20240109,121000,150637650,12800,12800,12800,12800,0
20240109,120900,150637650,12800,12810,12810,12800,85
20240109,120800,149549230,12800,12800,12800,12800,0
20240109,120700,149549230,12800,12800,12800,12800,0
20240109,120600,149549230,12800,12800,12800,12800,43
20240109,120500,148998830,12800,12800,12800,12800,0
20240109,120400,148998830,12800,12800,12800,12800,0
20240109,120300,148998830,12800,12800,12800,12800,44
20240109,120200,148435630,12810,12810,12810,12810,0
20240109,120100,148435630,12810,12810,12810,12810,0
20240109,120000,148435630,12810,12810,12810,12810,2
20240109,115900,148410010,12820,12820,12820,12820,0
20240109,115800,148410010,12820,12820,12820,12820,0
20240109,115700,148410010,12820,12820,12820,12820,4
20240109,115600,148358730,12830,12830,12830,12830,4
20240109,115500,148307410,12820,12820,12820,12820,1
20240109,115400,148294590,12820,12820,12820,12820,164
20240109,115300,146192110,12820,12830,12830,12820,2
20240109,115200,146166460,12820,12820,12820,12820,0
20240109,115100,146166460,12820,12820,12820,12820,43
20240109,115000,145615200,12820,12820,12820,12820,0
20240109,114900,145615200,12820,12820,12820,12820,0
20240109,114800,145615200,12820,12820,12820,12820,44
20240109,114700,145051120,12820,12820,12820,12820,0
20240109,114600,145051120,12820,12820,12820,12820,44
20240109,114500,144487040,12800,12800,12800,12800,43
20240109,114400,143936640,12800,12800,12800,12800,0
20240109,114300,143936640,12800,12800,12800,12800,0
20240109,114200,143936640,12800,12800,12800,12800,43
20240109,114100,143386240,12800,12800,12800,12800,0
20240109,114000,143386240,12800,12800,12800,12800,0
20240109,113900,143386240,12800,12800,12800,12800,44
20240109,113800,142823040,12810,12810,12810,12810,0
20240109,113700,142823040,12810,12810,12810,12810,52
20240109,113600,142156920,12800,12800,12800,12800,43
20240109,113500,141606520,12810,12810,12810,12810,0
20240109,113400,141606520,12810,12810,12810,12810,0
20240109,113300,141606520,12810,12810,12810,12810,1
20240109,113200,141593710,12820,12820,12820,12820,0
20240109,113100,141593710,12820,12820,12820,12820,20
20240109,113000,141337310,12820,12820,12820,12820,14
20240109,112900,141157830,12820,12820,12820,12820,0
20240109,112800,141157830,12820,12820,12820,12820,0
20240109,112700,141157830,12820,12820,12820,12820,43
20240109,112600,140606570,12820,12820,12820,12820,0
20240109,112500,140606570,12820,12820,12820,12820,0
20240109,112400,140606570,12820,12820,12820,12820,44
20240109,112300,140042490,12830,12830,12830,12830,0
20240109,112200,140042490,12830,12830,12830,12830,0
20240109,112100,140042490,12830,12830,12830,12830,36
20240109,112000,139580610,12830,12830,12830,12830,0
20240109,111900,139580610,12830,12830,12830,12830,5
20240109,111800,139516460,12830,12830,12830,12830,43
20240109,111700,138964770,12840,12840,12840,12840,0
20240109,111600,138964770,12840,12840,12840,12840,1
20240109,111500,138951930,12830,12830,12830,12830,44
20240109,111400,138387410,12830,12830,12830,12830,0
20240109,111300,138387410,12830,12830,12830,12830,0
20240109,111200,138387410,12830,12830,12830,12830,43
20240109,111100,137835720,12830,12830,12830,12830,0
20240109,111000,137835720,12830,12830,12830,12830,133
20240109,110900,136129330,12830,12830,12830,12830,44
20240109,110800,135564810,12830,12830,12830,12830,0
20240109,110700,135564810,12830,12830,12830,12830,0
20240109,110600,135564810,12830,12830,12830,12830,43
20240109,110500,135013120,12840,12840,12840,12840,0
20240109,110400,135013120,12840,12840,12840,12840,0
20240109,110300,135013120,12840,12840,12840,12840,2
20240109,110200,134987440,12850,12850,12850,12850,0
20240109,110100,134987440,12850,12850,12850,12850,0
20240109,110000,134987440,12850,12850,12850,12850,20
20240109,105900,134730440,12850,12850,12850,12850,0
20240109,105800,134730440,12850,12870,12920,12850,102
20240109,105700,133419650,12850,12870,12920,12850,49
20240109,105600,132789730,12920,12870,12920,12870,2
20240109,105500,132763940,12880,12880,12880,12880,0
20240109,105400,132763940,12880,12880,12880,12880,44
20240109,105300,132197220,12880,12850,12880,12850,38
20240109,105200,131707930,12850,12840,12850,12840,33
20240109,105100,131284190,12840,12840,12840,12840,12
20240109,105000,131130110,12840,12840,12840,12840,0
20240109,104900,131130110,12840,12840,12840,12840,0
20240109,104800,131130110,12840,12840,12840,12840,43
20240109,104700,130577990,12840,12840,12840,12840,2
20240109,104600,130552310,12840,12840,12840,12840,243
20240109,104500,127432190,12840,12840,12840,12840,1
20240109,104400,127419350,12890,12890,12890,12890,0
20240109,104300,127419350,12890,12890,12890,12890,124
20240109,104200,125820990,12890,12900,12900,12890,53
20240109,104100,125137720,12890,12890,12890,12890,33
20240109,104000,124712350,12890,12870,12930,12870,780
20240109,103900,114657530,12900,12880,12900,12860,620
20240109,103800,106661850,12830,12830,12860,12830,732
20240109,103700,97254670,12800,12800,12800,12800,0
20240109,103600,97254670,12800,12800,12800,12800,44
20240109,103500,96691470,12800,12800,12800,12800,0
20240109,103400,96691470,12800,12800,12800,12800,0
20240109,103300,96691470,12800,12810,12810,12800,2169
20240109,103200,68927990,12810,12810,12810,12810,0
20240109,103100,68927990,12810,12800,12810,12800,103
20240109,103000,67608760,12810,12810,12810,12810,2
20240109,102900,67583140,12860,12860,12860,12860,0
20240109,102800,67583140,12860,12810,12860,12800,308
20240109,102700,63630140,12810,12810,12810,12810,0
20240109,102600,63630140,12810,12830,12830,12810,38
20240109,102500,63143340,12810,12810,12810,12810,43
20240109,102400,62592510,12810,12810,12810,12810,0
20240109,102300,62592510,12810,12810,12810,12810,47
20240109,102200,61990440,12810,12810,12810,12810,44
20240109,102100,61426800,12830,12830,12830,12830,0
20240109,102000,61426800,12830,12830,12830,12830,0
20240109,101900,61426800,12830,12830,12830,12830,5
20240109,101800,61362650,12830,12830,12830,12830,1
20240109,101700,61349820,12830,12830,12830,12830,0
20240109,101600,61349820,12830,12830,12830,12830,44
20240109,101500,60785300,12840,12840,12840,12840,1
20240109,101400,60772460,12830,12830,12830,12830,0
20240109,101300,60772460,12830,12830,12830,12830,49
20240109,101200,60143790,12840,12830,12840,12830,3
20240109,101100,60105280,12800,12800,12800,12800,0
20240109,101000,60105280,12800,12800,12800,12800,43
20240109,100900,59554880,12800,12800,12800,12800,0
20240109,100800,59554880,12800,12800,12800,12800,0
20240109,100700,59554880,12800,12820,12820,12800,2244
20240109,100600,30823280,12820,12820,12820,12820,0
20240109,100500,30823280,12820,12820,12820,12820,0
20240109,100400,30823280,12820,12820,12820,12820,43
20240109,100300,30272020,12820,12820,12820,12820,0
20240109,100200,30272020,12820,12820,12820,12820,0
20240109,100100,30272020,12820,12820,12820,12820,43
20240109,100000,29720760,12820,12820,12820,12820,0
20240109,095900,29720760,12820,12820,12820,12820,0
20240109,095800,29720760,12820,12820,12820,12820,44
20240109,095700,29156680,12820,12820,12820,12820,0
20240109,095600,29156680,12820,12820,12820,12820,0
20240109,095500,29156680,12820,12820,12820,12820,91
20240109,095400,27990060,12820,12820,12820,12820,0
20240109,095300,27990060,12820,12820,12820,12820,73
20240109,095200,27054200,12820,12820,12820,12820,44
20240109,095100,26490120,12820,12820,12820,12820,0
20240109,095000,26490120,12820,12820,12820,12820,0
20240109,094900,26490120,12820,12820,12820,12820,43
20240109,094800,25938860,12820,12820,12820,12820,0
20240109,094700,25938860,12820,12820,12820,12820,0
20240109,094600,25938860,12820,12820,12820,12820,43
20240109,094500,25387600,12820,12820,12820,12820,0
20240109,094400,25387600,12820,12820,12820,12820,1
20240109,094300,25374780,12820,12820,12820,12820,44
20240109,094200,24810700,12820,12820,12820,12820,0
20240109,094100,24810700,12820,12820,12820,12820,0
20240109,094000,24810700,12820,12820,12820,12820,43
20240109,093900,24259440,12830,12820,12830,12820,198
20240109,093800,21720040,12820,12800,12820,12800,30
20240109,093700,21335920,12790,12790,12790,12790,43
20240109,093600,20785950,12800,12800,12800,12800,0
20240109,093500,20785950,12800,12800,12800,12800,1
20240109,093400,20773150,12790,12800,12800,12790,24
20240109,093300,20466000,12800,12800,12800,12800,0
20240109,093200,20466000,12800,12810,12810,12800,300
20240109,093100,16625750,12800,12810,12810,12800,108
20240109,093000,15242570,12810,12810,12810,12810,0
20240109,092900,15242570,12810,12810,12810,12810,0
20240109,092800,15242570,12810,12810,12810,12810,0
20240109,092700,15242570,12810,12810,12810,12810,0
20240109,092600,15242570,12810,12810,12810,12810,100
20240109,092500,13961570,12800,12800,12800,12800,0
20240109,092400,13961570,12800,12800,12800,12800,0
20240109,092300,13961570,12800,12800,12800,12800,0
20240109,092200,13961570,12800,12800,12800,12800,0
20240109,092100,13961570,12800,12800,12800,12800,1
20240109,092000,13948770,12800,12800,12800,12800,0
20240109,091900,13948770,12800,12800,12800,12800,136
20240109,091800,12207970,12800,12800,12800,12800,7
20240109,091700,12118370,12810,12810,12810,12810,0
20240109,091600,12118370,12810,12810,12810,12810,78
20240109,091500,11119190,12860,12860,12860,12860,0
20240109,091400,11119190,12860,12860,12860,12860,1
20240109,091300,11106330,12860,12860,12860,12860,181
20240109,091200,8778670,12800,12800,12800,12800,0
20240109,091100,8778670,12800,12800,12800,12800,0
20240109,091000,8778670,12800,12800,12800,12800,0
20240109,090900,8778670,12800,12800,12800,12800,190
20240109,090800,6346670,12900,12900,12900,12900,0
20240109,090700,6346670,12900,12900,12900,12900,100
20240109,090600,5056670,12770,12900,12900,12770,2
20240109,090500,5031000,12900,12900,12900,12900,90
20240109,090400,3870000,12900,12900,12900,12900,0
20240109,090300,3870000,12900,12900,12900,12900,0
20240109,090200,3870000,12900,12900,12900,12900,210
20240109,090100,1161000,12900,12900,12900,12900,0
20240109,090000,1161000,12900,12900,12900,12900,90