KissMeData/043370/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192400,499959810,10090,10090,10090,10090,592
20240102,192300,499959810,10090,10090,10090,10090,0
20240102,192200,499959810,10090,10090,10090,10090,0
20240102,192100,499959810,10090,10090,10090,10090,0
20240102,192000,499959810,10090,10090,10090,10090,0
20240102,191900,499959810,10090,10090,10090,10090,0
20240102,191800,499959810,10090,10090,10090,10090,0
20240102,191700,499959810,10090,10090,10090,10090,0
20240102,191600,499959810,10090,10090,10090,10090,0
20240102,191500,499959810,10090,10090,10090,10090,0
20240102,191400,499959810,10090,10090,10090,10090,0
20240102,191300,499959810,10090,10090,10090,10090,0
20240102,191200,499959810,10090,10090,10090,10090,0
20240102,191100,499959810,10090,10090,10090,10090,0
20240102,191000,499959810,10090,10090,10090,10090,0
20240102,190900,499959810,10090,10090,10090,10090,0
20240102,190800,499959810,10090,10090,10090,10090,0
20240102,190700,499959810,10090,10090,10090,10090,0
20240102,190600,499959810,10090,10090,10090,10090,0
20240102,190500,499959810,10090,10090,10090,10090,0
20240102,190400,499959810,10090,10090,10090,10090,0
20240102,190300,499959810,10090,10090,10090,10090,0
20240102,190200,499959810,10090,10090,10090,10090,0
20240102,190100,499959810,10090,10090,10090,10090,0
20240102,190000,499959810,10090,10090,10090,10090,0
20240102,185900,499959810,10090,10090,10090,10090,0
20240102,185800,499959810,10090,10090,10090,10090,0
20240102,185700,499959810,10090,10090,10090,10090,0
20240102,185600,499959810,10090,10090,10090,10090,0
20240102,185500,499959810,10090,10090,10090,10090,0
20240102,185400,499959810,10090,10090,10090,10090,592
20240102,185300,499959810,10090,10090,10090,10090,0
20240102,185200,499959810,10090,10090,10090,10090,0
20240102,185100,499959810,10090,10090,10090,10090,0
20240102,185000,499959810,10090,10090,10090,10090,0
20240102,184900,499959810,10090,10090,10090,10090,0
20240102,184800,499959810,10090,10090,10090,10090,0
20240102,184700,499959810,10090,10090,10090,10090,0
20240102,184600,499959810,10090,10090,10090,10090,0
20240102,184500,499959810,10090,10090,10090,10090,0
20240102,184400,499959810,10090,10090,10090,10090,0
20240102,184300,499959810,10090,10090,10090,10090,0
20240102,184200,499959810,10090,10090,10090,10090,0
20240102,184100,499959810,10090,10090,10090,10090,0
20240102,184000,499959810,10090,10090,10090,10090,0
20240102,183900,499959810,10090,10090,10090,10090,0
20240102,183800,499959810,10090,10090,10090,10090,0
20240102,183700,499959810,10090,10090,10090,10090,0
20240102,183600,499959810,10090,10090,10090,10090,0
20240102,183500,499959810,10090,10090,10090,10090,0
20240102,183400,499959810,10090,10090,10090,10090,0
20240102,183300,499959810,10090,10090,10090,10090,0
20240102,183200,499959810,10090,10090,10090,10090,0
20240102,183100,499959810,10090,10090,10090,10090,0
20240102,183000,499959810,10090,10090,10090,10090,0
20240102,182900,499959810,10090,10090,10090,10090,0
20240102,182800,499959810,10090,10090,10090,10090,0
20240102,182700,499959810,10090,10090,10090,10090,0
20240102,182600,499959810,10090,10090,10090,10090,0
20240102,182500,499959810,10090,10090,10090,10090,0
20240102,182400,499959810,10090,10090,10090,10090,592
20240102,182300,499959810,10090,10090,10090,10090,0
20240102,182200,499959810,10090,10090,10090,10090,0
20240102,182100,499959810,10090,10090,10090,10090,0
20240102,182000,499959810,10090,10090,10090,10090,0
20240102,181900,499959810,10090,10090,10090,10090,0
20240102,181800,499959810,10090,10090,10090,10090,0
20240102,181700,499959810,10090,10090,10090,10090,0
20240102,181600,499959810,10090,10090,10090,10090,0
20240102,181500,499959810,10090,10090,10090,10090,0
20240102,181400,499959810,10090,10090,10090,10090,0
20240102,181300,499959810,10090,10090,10090,10090,0
20240102,181200,499959810,10090,10090,10090,10090,0
20240102,181100,499959810,10090,10090,10090,10090,0
20240102,181000,499959810,10090,10090,10090,10090,0
20240102,180900,499959810,10090,10090,10090,10090,0
20240102,180800,499959810,10090,10090,10090,10090,0
20240102,180700,499959810,10090,10090,10090,10090,0
20240102,180600,499959810,10090,10090,10090,10090,0
20240102,180500,499959810,10090,10090,10090,10090,0
20240102,180400,499959810,10090,10090,10090,10090,0
20240102,180300,499959810,10090,10090,10090,10090,0
20240102,180200,499959810,10090,10090,10090,10090,0
20240102,180100,499959810,10090,10090,10090,10090,0
20240102,180000,499959810,10090,10090,10090,10090,0
20240102,175900,499959810,10090,10090,10090,10090,0
20240102,175800,499959810,10090,10090,10090,10090,0
20240102,175700,499959810,10090,10090,10090,10090,0
20240102,175600,499959810,10090,10090,10090,10090,0
20240102,175500,499959810,10090,10090,10090,10090,0
20240102,175400,499959810,10090,10090,10090,10090,592
20240102,175300,499959810,10090,10090,10090,10090,0
20240102,175200,499959810,10090,10090,10090,10090,0
20240102,175100,499959810,10090,10090,10090,10090,0
20240102,175000,499959810,10090,10090,10090,10090,0
20240102,174900,499959810,10090,10090,10090,10090,0
20240102,174800,499959810,10090,10090,10090,10090,0
20240102,174700,499959810,10090,10090,10090,10090,0
20240102,174600,499959810,10090,10090,10090,10090,0
20240102,174500,499959810,10090,10090,10090,10090,0
20240102,174400,499959810,10090,10090,10090,10090,0
20240102,174300,499959810,10090,10090,10090,10090,0
20240102,174200,499959810,10090,10090,10090,10090,0
20240102,174100,499959810,10090,10090,10090,10090,0
20240102,174000,499959810,10090,10090,10090,10090,0
20240102,173900,499959810,10090,10090,10090,10090,0
20240102,173800,499959810,10090,10090,10090,10090,0
20240102,173700,499959810,10090,10090,10090,10090,0
20240102,173600,499959810,10090,10090,10090,10090,0
20240102,173500,499959810,10090,10090,10090,10090,0
20240102,173400,499959810,10090,10090,10090,10090,0
20240102,173300,499959810,10090,10090,10090,10090,0
20240102,173200,499959810,10090,10090,10090,10090,0
20240102,173100,499959810,10090,10090,10090,10090,0
20240102,173000,499959810,10090,10090,10090,10090,0
20240102,172900,499959810,10090,10090,10090,10090,0
20240102,172800,499959810,10090,10090,10090,10090,0
20240102,172700,499959810,10090,10090,10090,10090,0
20240102,172600,499959810,10090,10090,10090,10090,0
20240102,172500,499959810,10090,10090,10090,10090,0
20240102,172400,499959810,10090,10090,10090,10090,592
20240102,172300,499959810,10090,10090,10090,10090,0
20240102,172200,499959810,10090,10090,10090,10090,0
20240102,172100,499959810,10090,10090,10090,10090,0
20240102,172000,499959810,10090,10090,10090,10090,0
20240102,171900,499959810,10090,10090,10090,10090,0
20240102,171800,499959810,10090,10090,10090,10090,0
20240102,171700,499959810,10090,10090,10090,10090,0
20240102,171600,499959810,10090,10090,10090,10090,0
20240102,171500,499959810,10090,10090,10090,10090,0
20240102,171400,499959810,10090,10090,10090,10090,0
20240102,171300,499959810,10090,10090,10090,10090,0
20240102,171200,499959810,10090,10090,10090,10090,0
20240102,171100,499959810,10090,10090,10090,10090,0
20240102,171000,499959810,10090,10090,10090,10090,0
20240102,170900,499959810,10090,10090,10090,10090,0
20240102,170800,499959810,10090,10090,10090,10090,0
20240102,170700,499959810,10090,10090,10090,10090,0
20240102,170600,499959810,10090,10090,10090,10090,0
20240102,170500,499959810,10090,10090,10090,10090,0
20240102,170400,499959810,10090,10090,10090,10090,0
20240102,170300,499959810,10090,10090,10090,10090,0
20240102,170200,499959810,10090,10090,10090,10090,0
20240102,170100,499959810,10090,10090,10090,10090,0
20240102,170000,499959810,10090,10090,10090,10090,0
20240102,165900,499959810,10090,10090,10090,10090,0
20240102,165800,499959810,10090,10090,10090,10090,0
20240102,165700,499959810,10090,10090,10090,10090,0
20240102,165600,499959810,10090,10090,10090,10090,0
20240102,165500,499959810,10090,10090,10090,10090,0
20240102,165400,499959810,10090,10090,10090,10090,592
20240102,165300,499959810,10090,10090,10090,10090,0
20240102,165200,499959810,10090,10090,10090,10090,0
20240102,165100,499959810,10090,10090,10090,10090,0
20240102,165000,499959810,10090,10090,10090,10090,0
20240102,164900,499959810,10090,10090,10090,10090,0
20240102,164800,499959810,10090,10090,10090,10090,0
20240102,164700,499959810,10090,10090,10090,10090,0
20240102,164600,499959810,10090,10090,10090,10090,0
20240102,164500,499959810,10090,10090,10090,10090,0
20240102,164400,499959810,10090,10090,10090,10090,0
20240102,164300,499959810,10090,10090,10090,10090,0
20240102,164200,499959810,10090,10090,10090,10090,0
20240102,164100,499959810,10090,10090,10090,10090,0
20240102,164000,499959810,10090,10090,10090,10090,0
20240102,163900,499959810,10090,10090,10090,10090,0
20240102,163800,499959810,10090,10090,10090,10090,0
20240102,163700,499959810,10090,10090,10090,10090,0
20240102,163600,499959810,10090,10090,10090,10090,0
20240102,163500,499959810,10090,10090,10090,10090,0
20240102,163400,499959810,10090,10090,10090,10090,0
20240102,163300,499959810,10090,10090,10090,10090,0
20240102,163200,499959810,10090,10090,10090,10090,0
20240102,163100,499959810,10090,10090,10090,10090,0
20240102,163000,499959810,10090,10090,10090,10090,0
20240102,162900,499959810,10090,10090,10090,10090,0
20240102,162800,499959810,10090,10090,10090,10090,0
20240102,162700,499959810,10090,10090,10090,10090,0
20240102,162600,499959810,10090,10090,10090,10090,0
20240102,162500,499959810,10090,10090,10090,10090,0
20240102,162400,499959810,10090,10090,10090,10090,592
20240102,162300,499959810,10090,10090,10090,10090,0
20240102,162200,499959810,10090,10090,10090,10090,0
20240102,162100,499959810,10090,10090,10090,10090,0
20240102,162000,499959810,10090,10090,10090,10090,0
20240102,161900,499959810,10090,10090,10090,10090,0
20240102,161800,499959810,10090,10090,10090,10090,0
20240102,161700,499959810,10090,10090,10090,10090,0
20240102,161600,499959810,10090,10090,10090,10090,0
20240102,161500,499959810,10090,10090,10090,10090,0
20240102,161400,499959810,10090,10090,10090,10090,0
20240102,161300,499959810,10090,10090,10090,10090,0
20240102,161200,499959810,10090,10090,10090,10090,0
20240102,161100,499959810,10090,10090,10090,10090,0
20240102,161000,499959810,10090,10090,10090,10090,0
20240102,160900,499959810,10090,10090,10090,10090,0
20240102,160800,499959810,10090,10090,10090,10090,0
20240102,160700,499959810,10090,10090,10090,10090,0
20240102,160600,499959810,10090,10090,10090,10090,0
20240102,160500,499959810,10090,10090,10090,10090,0
20240102,160400,499959810,10090,10090,10090,10090,0
20240102,160300,499959810,10090,10090,10090,10090,0
20240102,160200,499959810,10090,10090,10090,10090,0
20240102,160100,499959810,10090,10090,10090,10090,0
20240102,160000,499959810,10090,10090,10090,10090,0
20240102,155900,499959810,10090,10090,10090,10090,0
20240102,155800,499959810,10090,10090,10090,10090,0
20240102,155700,499959810,10090,10090,10090,10090,0
20240102,155600,499959810,10090,10090,10090,10090,0
20240102,155500,499959810,10090,10090,10090,10090,0
20240102,155400,499959810,10090,10090,10090,10090,592
20240102,155300,499959810,10090,10090,10090,10090,0
20240102,155200,499959810,10090,10090,10090,10090,0
20240102,155100,499959810,10090,10090,10090,10090,0
20240102,155000,499959810,10090,10090,10090,10090,0
20240102,154900,499959810,10090,10090,10090,10090,0
20240102,154800,499959810,10090,10090,10090,10090,0
20240102,154700,499959810,10090,10090,10090,10090,0
20240102,154600,499959810,10090,10090,10090,10090,0
20240102,154500,499959810,10090,10090,10090,10090,0
20240102,154400,499959810,10090,10090,10090,10090,0
20240102,154300,499959810,10090,10090,10090,10090,0
20240102,154200,499959810,10090,10090,10090,10090,0
20240102,154100,499959810,10090,10090,10090,10090,0
20240102,154000,499959810,10090,10090,10090,10090,0
20240102,153900,499959810,10090,10090,10090,10090,0
20240102,153800,499959810,10090,10090,10090,10090,0
20240102,153700,499959810,10090,10090,10090,10090,0
20240102,153600,499959810,10090,10090,10090,10090,0
20240102,153500,499959810,10090,10090,10090,10090,0
20240102,153400,499959810,10090,10090,10090,10090,0
20240102,153300,499959810,10090,10090,10090,10090,0
20240102,153200,499959810,10090,10090,10090,10090,0
20240102,153100,499959810,10090,10090,10090,10090,0
20240102,153000,499959810,10090,10090,10090,10090,592
20240102,152900,493986530,10090,10090,10090,10090,0
20240102,152800,493986530,10090,10090,10090,10090,0
20240102,152700,493986530,10090,10090,10090,10090,0
20240102,152600,493986530,10090,10090,10090,10090,0
20240102,152500,493986530,10090,10090,10090,10090,0
20240102,152400,493986530,10090,10090,10090,10090,0
20240102,152300,493986530,10090,10090,10090,10090,0
20240102,152200,493986530,10090,10090,10090,10090,0
20240102,152100,493986530,10090,10090,10090,10090,0
20240102,152000,493986530,10090,10090,10090,10090,0
20240102,151900,493986530,10090,10090,10090,10080,44
20240102,151800,493542580,10090,10090,10090,10090,41
20240102,151700,493128890,10090,10090,10090,10090,2
20240102,151600,493108710,10090,10090,10090,10090,0
20240102,151500,493108710,10090,10090,10090,10090,39
20240102,151400,492715200,10090,10090,10090,10090,100
20240102,151300,491706200,10080,10090,10090,10080,31
20240102,151200,491393420,10080,10090,10090,10080,32
20240102,151100,491070560,10090,10090,10090,10090,1
20240102,151000,491060470,10070,10070,10070,10070,134
20240102,150900,489711090,10080,10080,10080,10080,480
20240102,150800,484872690,10090,10090,10090,10090,4
20240102,150700,484832330,10090,10090,10090,10090,0
20240102,150600,484832330,10090,10080,10090,10080,623
20240102,150500,478546460,10080,10080,10080,10080,0
20240102,150400,478546460,10080,10080,10080,10080,0
20240102,150300,478546460,10080,10080,10080,10080,0
20240102,150200,478546460,10080,10080,10080,10080,450
20240102,150100,474010460,10080,10080,10080,10080,0
20240102,150000,474010460,10080,10080,10080,10080,2
20240102,145900,473990300,10100,10090,10100,10090,85
20240102,145800,473132570,10100,10100,10100,10090,542
20240102,145700,467659460,10100,10090,10100,10090,309
20240102,145600,464541580,10100,10100,10100,10090,273
20240102,145500,461785990,10100,10100,10110,10100,55
20240102,145400,461230360,10110,10100,10110,10100,9
20240102,145300,461139380,10100,10110,10110,10100,13
20240102,145200,461007970,10100,10100,10100,10100,1
20240102,145100,460997870,10100,10100,10110,10100,17
20240102,145000,460826030,10110,10100,10110,10100,7
20240102,144900,460755280,10110,10100,10110,10100,9
20240102,144800,460664300,10110,10110,10110,10100,16
20240102,144700,460502560,10110,10100,10110,10100,33
20240102,144600,460169140,10110,10100,10110,10100,299
20240102,144500,457147070,10100,10100,10100,10100,1
20240102,144400,457136970,10110,10100,10110,10100,11
20240102,144300,457025780,10100,10110,10110,10100,12
20240102,144200,456904470,10100,10090,10110,10090,105
20240102,144100,455844560,10100,10090,10100,10090,10
20240102,144000,455743590,10100,10100,10100,10090,12
20240102,143900,455622400,10100,10090,10100,10090,3
20240102,143800,455592120,10090,10100,10100,10090,13
20240102,143700,455460830,10090,10090,10090,10090,2
20240102,143600,455440650,10100,10090,10100,10090,12
20240102,143500,455319460,10090,10110,10110,10090,117
20240102,143400,454137630,10100,10100,10100,10100,1
20240102,143300,454127530,10100,10110,10110,10100,12
20240102,143200,454006240,10110,10100,10110,10100,22
20240102,143100,453783960,10110,10110,10110,10110,8
20240102,143000,453703080,10110,10110,10110,10110,8
20240102,142900,453622200,10110,10110,10110,10110,0
20240102,142800,453622200,10110,10100,10110,10100,13
20240102,142700,453490790,10120,10100,10120,10100,28
20240102,142600,453207850,10120,10110,10120,10100,52
20240102,142500,452681970,10110,10120,10120,10110,20
20240102,142400,452479670,10120,10120,10120,10120,125
20240102,142300,451214670,10120,10120,10120,10120,10
20240102,142200,451113470,10120,10130,10130,10120,16
20240102,142100,450951440,10110,10120,10130,10110,16
20240102,142000,450789490,10130,10120,10130,10110,218
20240102,141900,448583170,10120,10120,10120,10120,50
20240102,141800,448077170,10120,10110,10120,10110,134
20240102,141700,446722420,10110,10110,10110,10110,163
20240102,141600,445074490,10110,10110,10110,10110,8
20240102,141500,444993610,10110,10070,10110,10070,4755
20240102,141400,397056050,10070,10070,10070,10070,0
20240102,141300,397056050,10070,10070,10070,10070,69
20240102,141200,396361220,10060,10070,10070,10060,27
20240102,141100,396089530,10060,10060,10060,10060,60
20240102,141000,395485930,10060,10050,10060,10050,143
20240102,140900,394047370,10050,10050,10050,10050,0
20240102,140800,394047370,10050,10050,10050,10050,192
20240102,140700,392117770,10060,10050,10060,10030,356
20240102,140600,388539950,10060,10060,10070,10030,649
20240102,140500,382024240,10060,10070,10070,10030,286
20240102,140400,379152050,10040,10080,10080,10040,582
20240102,140300,373305050,10080,10080,10080,10080,8
20240102,140200,373224410,10090,10090,10090,10080,217
20240102,140100,371036880,10080,10070,10080,10070,177
20240102,140000,369252920,10070,10070,10070,10060,248
20240102,135900,366755760,10070,10070,10070,10070,54
20240102,135800,366211980,10070,10070,10070,10070,24
20240102,135700,365970300,10070,10070,10070,10070,12
20240102,135600,365849460,10070,10070,10070,10070,14
20240102,135500,365708480,10070,10070,10070,10070,8
20240102,135400,365627920,10070,10070,10070,10070,26
20240102,135300,365366100,10070,10070,10070,10070,0
20240102,135200,365366100,10070,10070,10070,10070,0
20240102,135100,365366100,10070,10070,10070,10070,0
20240102,135000,365366100,10070,10070,10070,10070,5
20240102,134900,365315750,10070,10070,10070,10070,0
20240102,134800,365315750,10070,10070,10070,10070,7
20240102,134700,365245260,10070,10070,10070,10070,0
20240102,134600,365245260,10070,10070,10070,10070,0
20240102,134500,365245260,10070,10070,10070,10070,0
20240102,134400,365245260,10070,10070,10070,10070,18
20240102,134300,365064000,10060,10050,10060,10050,93
20240102,134200,364128820,10050,10040,10050,10040,220
20240102,134100,361919820,10040,10080,10080,10040,124
20240102,134000,360671710,10090,10100,10100,10090,87
20240102,133900,359793670,10110,10110,10110,10110,0
20240102,133800,359793670,10110,10110,10110,10100,301
20240102,133700,356750810,10100,10080,10100,10080,1415
20240102,133600,342465380,10080,10050,10090,10050,4159
20240102,133500,300583320,10050,10040,10050,10040,176
20240102,133400,298814790,10040,10040,10040,10040,568
20240102,133300,293112070,10040,10020,10040,10020,87
20240102,133200,292239590,10040,10030,10040,10030,223
20240102,133100,290002850,10030,10030,10030,10030,0
20240102,133000,290002850,10030,10020,10030,10020,12
20240102,132900,289882590,10030,10020,10030,10020,13
20240102,132800,289752300,10030,10020,10030,10020,22
20240102,132700,289531790,10040,10030,10040,10030,52
20240102,132600,289010210,10040,10040,10040,10040,1
20240102,132500,289000170,10040,10040,10040,10040,0
20240102,132400,289000170,10040,10030,10040,10020,355
20240102,132300,285441050,10040,10040,10040,10040,1
20240102,132200,285431010,10040,10040,10040,10040,0
20240102,132100,285431010,10040,10040,10040,10040,0
20240102,132000,285431010,10040,10030,10040,10030,50
20240102,131900,284929410,10030,10040,10040,10030,8
20240102,131800,284849100,10040,10040,10040,10040,108
20240102,131700,283764780,10040,10040,10040,10040,74
20240102,131600,283021820,10050,10050,10050,10050,0
20240102,131500,283021820,10050,10050,10050,10050,0
20240102,131400,283021820,10050,10050,10050,10050,0
20240102,131300,283021820,10050,10050,10050,10050,0
20240102,131200,283021820,10050,10040,10050,10040,289
20240102,131100,280119880,10040,10040,10040,10040,0
20240102,131000,280119880,10040,10040,10040,10040,0
20240102,130900,280119880,10040,10040,10040,10040,0
20240102,130800,280119880,10040,10040,10040,10040,12
20240102,130700,279999400,10040,10040,10040,10040,0
20240102,130600,279999400,10040,10040,10040,10040,0
20240102,130500,279999400,10040,10030,10040,10030,307
20240102,130400,276919570,10030,10030,10030,10030,37
20240102,130300,276548460,10030,10030,10030,10030,0
20240102,130200,276548460,10030,10020,10030,10020,88
20240102,130100,275666520,10030,10030,10030,10030,33
20240102,130000,275335530,10030,10030,10030,10030,22
20240102,125900,275114870,10040,10020,10040,10020,62
20240102,125800,274493110,10020,10020,10040,10020,30
20240102,125700,274192390,10040,10020,10040,10020,30
20240102,125600,273891670,10040,10020,10040,10020,59
20240102,125500,273300250,10040,10030,10040,10020,26
20240102,125400,273039490,10020,10030,10030,10020,24
20240102,125300,272798820,10030,10030,10040,10030,84
20240102,125200,271956240,10040,10030,10040,10030,59
20240102,125100,271364350,10040,10020,10040,10020,33
20240102,125000,271033510,10040,10030,10040,10020,30
20240102,124900,270732780,10040,10030,10040,10030,57
20240102,124800,270160970,10040,10020,10040,10020,32
20240102,124700,269840150,10040,10020,10040,10020,30
20240102,124600,269539430,10040,10040,10040,10020,251
20240102,124500,267019850,10040,10030,10040,10030,64
20240102,124400,266377810,10020,10040,10040,10020,34
20240102,124300,266036950,10040,10020,10040,10020,29
20240102,124200,265746250,10020,10020,10040,10020,59
20240102,124100,265154850,10030,10030,10040,10030,35
20240102,124000,264803730,10030,10020,10030,10020,29
20240102,123900,264513100,10030,10030,10030,10020,69
20240102,123800,263821260,10040,10020,10040,10020,59
20240102,123700,263229600,10040,10030,10040,10020,31
20240102,123600,262918850,10040,10030,10040,10030,25
20240102,123500,262668080,10040,10030,10050,10030,52
20240102,123400,262146450,10040,10020,10040,10020,984
20240102,123300,252275270,10030,10020,10030,10020,45
20240102,123200,251824160,10030,10020,10030,10020,30
20240102,123100,251523500,10030,10020,10030,10020,59
20240102,123000,250932200,10030,10020,10030,10020,31
20240102,122900,250621520,10030,10020,10030,10020,29
20240102,122800,250330880,10030,10010,10030,10010,62
20240102,122700,249709960,10030,10020,10030,10020,271
20240102,122600,246993890,10020,10010,10020,10010,241
20240102,122500,244579300,10020,10020,10020,10010,87
20240102,122400,243708210,10010,10020,10020,10010,215
20240102,122300,241554390,10020,10010,10020,10010,29
20240102,122200,241264040,10020,10010,10020,10010,91
20240102,122100,240353020,10010,10000,10010,10000,64
20240102,122000,239712850,10010,10000,10010,10000,325
20240102,121900,236461940,10010,10000,10010,10000,29
20240102,121800,236171880,10010,10010,10010,10000,33
20240102,121700,235841790,10010,10000,10010,10000,452
20240102,121600,231317840,10000,9990,10000,9990,472
20240102,121500,226598070,10000,9990,10000,9990,131
20240102,121400,225288320,10000,9980,10000,9980,363
20240102,121300,221661560,9980,9970,9980,9970,116
20240102,121200,220504120,9990,9980,9990,9970,404
20240102,121100,216472260,9980,9970,9980,9970,209
20240102,121000,214388280,9980,9950,9980,9950,468
20240102,120900,209721850,9960,9950,9960,9950,40
20240102,120800,209323680,9960,9960,9960,9950,40
20240102,120700,208925520,9960,9950,9960,9950,59
20240102,120600,208338350,9960,9950,9960,9950,29
20240102,120500,208049740,9960,9950,9960,9950,31
20240102,120400,207741230,9960,9960,9960,9950,35
20240102,120300,207392860,9950,9950,9960,9950,56
20240102,120200,206835580,9950,9950,9960,9950,38
20240102,120100,206457350,9960,9960,9960,9950,49
20240102,120000,205969550,9960,9950,9960,9950,59
20240102,115900,205382380,9950,9940,9960,9940,179
20240102,115800,203601260,9950,9940,9950,9940,31
20240102,115700,203293080,9940,9950,9950,9940,75
20240102,115600,202547560,9940,9940,9950,9940,54
20240102,115500,202010750,9950,9940,9950,9940,30
20240102,115400,201712490,9950,9940,9950,9940,30
20240102,115300,201414230,9950,9940,9950,9940,59
20240102,115200,200827650,9950,9940,9950,9940,29
20240102,115100,200539330,9950,9940,9950,9940,26
20240102,115000,200280870,9940,9950,9950,9940,276
20240102,114900,197534900,9950,9950,9960,9950,53
20240102,114800,197007490,9960,9950,9960,9950,30
20240102,114700,196708930,9960,9950,9960,9950,29
20240102,114600,196420320,9960,9930,9960,9930,59
20240102,114500,195833920,9930,9940,9950,9930,28
20240102,114400,195555600,9950,9940,9950,9940,29
20240102,114300,195267290,9940,9940,9940,9930,50
20240102,114200,194770520,9930,9930,9940,9930,139
20240102,114100,193389330,9940,9930,9940,9930,30
20240102,114000,193091370,9940,9930,9940,9930,28
20240102,113900,192813280,9940,9930,9940,9930,59
20240102,113800,192227290,9940,9930,9940,9930,31
20240102,113700,191919390,9930,9950,9950,9930,398
20240102,113600,187959570,9960,9960,9960,9950,36
20240102,113500,187601250,9950,9950,9960,9950,53
20240102,113400,187073840,9960,9950,9960,9950,30
20240102,113300,186775280,9960,9960,9960,9960,298
20240102,113200,183807200,9970,9970,9980,9970,178
20240102,113100,182032480,9980,9970,9980,9970,92
20240102,113000,181115060,9980,9970,9980,9960,118
20240102,112900,179938590,9980,9960,9980,9960,55
20240102,112800,179390570,9960,9960,9980,9960,152
20240102,112700,177876300,9960,9970,9980,9960,208
20240102,112600,175802580,9980,9980,9980,9970,105
20240102,112500,174754730,9980,9980,9980,9980,10
20240102,112400,174654930,9990,9990,9990,9990,20
20240102,112300,174455130,10000,9930,10000,9930,6205
20240102,112200,112705600,9920,9920,9920,9920,1
20240102,112100,112695680,9920,9930,9930,9920,2
20240102,112000,112675830,9920,9920,9920,9920,119
20240102,111900,111495350,9910,9920,9920,9910,141
20240102,111800,110097100,9930,9920,9930,9920,73
20240102,111700,109372690,9920,9920,9920,9920,141
20240102,111600,107973970,9920,9910,9920,9910,250
20240102,111500,105495850,9910,9910,9910,9910,0
20240102,111400,105495850,9910,9910,9910,9910,0
20240102,111300,105495850,9910,9910,9910,9910,0
20240102,111200,105495850,9910,9920,9920,9910,237
20240102,111100,103146930,9920,9920,9920,9920,0
20240102,111000,103146930,9920,9920,9920,9920,3
20240102,110900,103117170,9910,9910,9910,9910,0
20240102,110800,103117170,9910,9910,9910,9910,0
20240102,110700,103117170,9910,9910,9910,9910,33
20240102,110600,102790140,9900,9900,9900,9900,0
20240102,110500,102790140,9900,9900,9900,9900,0
20240102,110400,102790140,9900,9900,9920,9900,145
20240102,110300,101352740,9890,9890,9890,9890,0
20240102,110200,101352740,9890,9890,9890,9890,0
20240102,110100,101352740,9890,9890,9890,9890,0
20240102,110000,101352740,9890,9890,9890,9890,0
20240102,105900,101352740,9890,9890,9890,9890,0
20240102,105800,101352740,9890,9890,9890,9890,0
20240102,105700,101352740,9890,9890,9890,9890,0
20240102,105600,101352740,9890,9890,9890,9890,1
20240102,105500,101342850,9900,9900,9900,9900,0
20240102,105400,101342850,9900,9880,9900,9880,99
20240102,105300,100364440,9880,9880,9880,9880,118
20240102,105200,99198600,9880,9880,9880,9880,0
20240102,105100,99198600,9880,9880,9880,9880,0
20240102,105000,99198600,9880,9880,9880,9880,1
20240102,104900,99188720,9870,9870,9880,9870,17
20240102,104800,99020820,9870,9870,9880,9870,167
20240102,104700,97372480,9880,9870,9880,9870,20
20240102,104600,97174970,9880,9880,9880,9880,1
20240102,104500,97165090,9880,9870,9880,9870,362
20240102,104400,93592030,9880,9880,9880,9880,25
20240102,104300,93345030,9880,9880,9890,9880,85
20240102,104200,92505190,9890,9880,9890,9880,187
20240102,104100,90657600,9890,9880,9890,9880,240
20240102,104000,88286320,9890,9890,9890,9890,0
20240102,103900,88286320,9890,9880,9890,9880,47
20240102,103800,87821890,9890,9890,9890,9890,0
20240102,103700,87821890,9890,9890,9910,9890,106
20240102,103600,86773390,9900,9900,9900,9900,85
20240102,103500,85931890,9910,9890,9920,9870,573
20240102,103400,80264110,9900,9900,9900,9900,293
20240102,103300,77363410,9900,9900,9900,9900,0
20240102,103200,77363410,9900,9900,9900,9900,2
20240102,103100,77343610,9910,9920,9920,9910,127
20240102,103000,76084320,9930,9910,9930,9910,38
20240102,102900,75707070,9910,9910,9910,9910,252
20240102,102800,73209750,9920,9920,9920,9920,0
20240102,102700,73209750,9920,9920,9920,9920,0
20240102,102600,73209750,9920,9920,9920,9920,7
20240102,102500,73140310,9910,9910,9910,9910,84
20240102,102400,72307870,9920,9920,9920,9920,8
20240102,102300,72228510,9900,9900,9900,9900,0
20240102,102200,72228510,9900,9900,9900,9900,7
20240102,102100,72159210,9870,9920,9920,9870,769
20240102,102000,64558070,9930,9910,9930,9910,184
20240102,101900,62734540,9920,9920,9920,9920,85
20240102,101800,61891340,9930,9930,9940,9910,320
20240102,101700,58716830,9930,9920,9930,9920,12
20240102,101600,58597710,9930,9930,9930,9930,92
20240102,101500,57684150,9940,9930,9940,9920,310
20240102,101400,54607770,9940,9930,9940,9930,403
20240102,101300,50605000,9900,9880,9900,9880,383
20240102,101200,46815740,9870,9870,9870,9870,39
20240102,101100,46430810,9870,9870,9870,9870,94
20240102,101000,45503030,9880,9900,9900,9860,1324
20240102,100900,32433420,9910,9890,9910,9890,496
20240102,100800,27527820,9910,9920,9920,9910,9
20240102,100700,27438560,9920,9920,9920,9920,0
20240102,100600,27438560,9920,9950,9950,9920,219
20240102,100500,25264220,9950,9940,9950,9930,1131
20240102,100400,14019700,9940,9930,9940,9930,223
20240102,100300,11804980,9940,9940,9940,9880,178
20240102,100200,10038600,9940,9940,9940,9940,7
20240102,100100,9969020,9940,9940,9940,9940,0
20240102,100000,9969020,9940,9920,9940,9880,1006