KissMeData/072020/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195000,506867630,10880,10880,10880,10880,335
20240109,194900,506867630,10880,10880,10880,10880,0
20240109,194800,506867630,10880,10880,10880,10880,0
20240109,194700,506867630,10880,10880,10880,10880,0
20240109,194600,506867630,10880,10880,10880,10880,0
20240109,194500,506867630,10880,10880,10880,10880,0
20240109,194400,506867630,10880,10880,10880,10880,0
20240109,194300,506867630,10880,10880,10880,10880,0
20240109,194200,506867630,10880,10880,10880,10880,0
20240109,194100,506867630,10880,10880,10880,10880,0
20240109,194000,506867630,10880,10880,10880,10880,0
20240109,193900,506867630,10880,10880,10880,10880,0
20240109,193800,506867630,10880,10880,10880,10880,0
20240109,193700,506867630,10880,10880,10880,10880,0
20240109,193600,506867630,10880,10880,10880,10880,0
20240109,193500,506867630,10880,10880,10880,10880,0
20240109,193400,506867630,10880,10880,10880,10880,0
20240109,193300,506867630,10880,10880,10880,10880,0
20240109,193200,506867630,10880,10880,10880,10880,0
20240109,193100,506867630,10880,10880,10880,10880,0
20240109,193000,506867630,10880,10880,10880,10880,0
20240109,192900,506867630,10880,10880,10880,10880,0
20240109,192800,506867630,10880,10880,10880,10880,0
20240109,192700,506867630,10880,10880,10880,10880,0
20240109,192600,506867630,10880,10880,10880,10880,0
20240109,192500,506867630,10880,10880,10880,10880,0
20240109,192400,506867630,10880,10880,10880,10880,0
20240109,192300,506867630,10880,10880,10880,10880,0
20240109,192200,506867630,10880,10880,10880,10880,0
20240109,192100,506867630,10880,10880,10880,10880,0
20240109,192000,506867630,10880,10880,10880,10880,335
20240109,191900,506867630,10880,10880,10880,10880,0
20240109,191800,506867630,10880,10880,10880,10880,0
20240109,191700,506867630,10880,10880,10880,10880,0
20240109,191600,506867630,10880,10880,10880,10880,0
20240109,191500,506867630,10880,10880,10880,10880,0
20240109,191400,506867630,10880,10880,10880,10880,0
20240109,191300,506867630,10880,10880,10880,10880,0
20240109,191200,506867630,10880,10880,10880,10880,0
20240109,191100,506867630,10880,10880,10880,10880,0
20240109,191000,506867630,10880,10880,10880,10880,0
20240109,190900,506867630,10880,10880,10880,10880,0
20240109,190800,506867630,10880,10880,10880,10880,0
20240109,190700,506867630,10880,10880,10880,10880,0
20240109,190600,506867630,10880,10880,10880,10880,0
20240109,190500,506867630,10880,10880,10880,10880,0
20240109,190400,506867630,10880,10880,10880,10880,0
20240109,190300,506867630,10880,10880,10880,10880,0
20240109,190200,506867630,10880,10880,10880,10880,0
20240109,190100,506867630,10880,10880,10880,10880,0
20240109,190000,506867630,10880,10880,10880,10880,0
20240109,185900,506867630,10880,10880,10880,10880,0
20240109,185800,506867630,10880,10880,10880,10880,0
20240109,185700,506867630,10880,10880,10880,10880,0
20240109,185600,506867630,10880,10880,10880,10880,0
20240109,185500,506867630,10880,10880,10880,10880,0
20240109,185400,506867630,10880,10880,10880,10880,0
20240109,185300,506867630,10880,10880,10880,10880,0
20240109,185200,506867630,10880,10880,10880,10880,0
20240109,185100,506867630,10880,10880,10880,10880,0
20240109,185000,506867630,10880,10880,10880,10880,335
20240109,184900,506867630,10880,10880,10880,10880,0
20240109,184800,506867630,10880,10880,10880,10880,0
20240109,184700,506867630,10880,10880,10880,10880,0
20240109,184600,506867630,10880,10880,10880,10880,0
20240109,184500,506867630,10880,10880,10880,10880,0
20240109,184400,506867630,10880,10880,10880,10880,0
20240109,184300,506867630,10880,10880,10880,10880,0
20240109,184200,506867630,10880,10880,10880,10880,0
20240109,184100,506867630,10880,10880,10880,10880,0
20240109,184000,506867630,10880,10880,10880,10880,0
20240109,183900,506867630,10880,10880,10880,10880,0
20240109,183800,506867630,10880,10880,10880,10880,0
20240109,183700,506867630,10880,10880,10880,10880,0
20240109,183600,506867630,10880,10880,10880,10880,0
20240109,183500,506867630,10880,10880,10880,10880,0
20240109,183400,506867630,10880,10880,10880,10880,0
20240109,183300,506867630,10880,10880,10880,10880,0
20240109,183200,506867630,10880,10880,10880,10880,0
20240109,183100,506867630,10880,10880,10880,10880,0
20240109,183000,506867630,10880,10880,10880,10880,0
20240109,182900,506867630,10880,10880,10880,10880,0
20240109,182800,506867630,10880,10880,10880,10880,0
20240109,182700,506867630,10880,10880,10880,10880,0
20240109,182600,506867630,10880,10880,10880,10880,0
20240109,182500,506867630,10880,10880,10880,10880,0
20240109,182400,506867630,10880,10880,10880,10880,0
20240109,182300,506867630,10880,10880,10880,10880,0
20240109,182200,506867630,10880,10880,10880,10880,0
20240109,182100,506867630,10880,10880,10880,10880,0
20240109,182000,506867630,10880,10880,10880,10880,335
20240109,181900,506867630,10880,10880,10880,10880,0
20240109,181800,506867630,10880,10880,10880,10880,0
20240109,181700,506867630,10880,10880,10880,10880,0
20240109,181600,506867630,10880,10880,10880,10880,0
20240109,181500,506867630,10880,10880,10880,10880,0
20240109,181400,506867630,10880,10880,10880,10880,0
20240109,181300,506867630,10880,10880,10880,10880,0
20240109,181200,506867630,10880,10880,10880,10880,0
20240109,181100,506867630,10880,10880,10880,10880,0
20240109,181000,506867630,10880,10880,10880,10880,0
20240109,180900,506867630,10880,10880,10880,10880,0
20240109,180800,506867630,10880,10880,10880,10880,0
20240109,180700,506867630,10880,10880,10880,10880,0
20240109,180600,506867630,10880,10880,10880,10880,0
20240109,180500,506867630,10880,10880,10880,10880,0
20240109,180400,506867630,10880,10880,10880,10880,0
20240109,180300,506867630,10880,10880,10880,10880,0
20240109,180200,506867630,10880,10880,10880,10880,0
20240109,180100,506867630,10880,10880,10880,10880,0
20240109,180000,506867630,10880,10880,10880,10880,0
20240109,175900,506867630,10880,10880,10880,10880,0
20240109,175800,506867630,10880,10880,10880,10880,0
20240109,175700,506867630,10880,10880,10880,10880,0
20240109,175600,506867630,10880,10880,10880,10880,0
20240109,175500,506867630,10880,10880,10880,10880,0
20240109,175400,506867630,10880,10880,10880,10880,0
20240109,175300,506867630,10880,10880,10880,10880,0
20240109,175200,506867630,10880,10880,10880,10880,0
20240109,175100,506867630,10880,10880,10880,10880,0
20240109,175000,506867630,10880,10880,10880,10880,335
20240109,174900,506867630,10880,10880,10880,10880,0
20240109,174800,506867630,10880,10880,10880,10880,0
20240109,174700,506867630,10880,10880,10880,10880,0
20240109,174600,506867630,10880,10880,10880,10880,0
20240109,174500,506867630,10880,10880,10880,10880,0
20240109,174400,506867630,10880,10880,10880,10880,0
20240109,174300,506867630,10880,10880,10880,10880,0
20240109,174200,506867630,10880,10880,10880,10880,0
20240109,174100,506867630,10880,10880,10880,10880,0
20240109,174000,506867630,10880,10880,10880,10880,0
20240109,173900,506867630,10880,10880,10880,10880,0
20240109,173800,506867630,10880,10880,10880,10880,0
20240109,173700,506867630,10880,10880,10880,10880,0
20240109,173600,506867630,10880,10880,10880,10880,0
20240109,173500,506867630,10880,10880,10880,10880,0
20240109,173400,506867630,10880,10880,10880,10880,0
20240109,173300,506867630,10880,10880,10880,10880,0
20240109,173200,506867630,10880,10880,10880,10880,0
20240109,173100,506867630,10880,10880,10880,10880,0
20240109,173000,506867630,10880,10880,10880,10880,0
20240109,172900,506867630,10880,10880,10880,10880,0
20240109,172800,506867630,10880,10880,10880,10880,0
20240109,172700,506867630,10880,10880,10880,10880,0
20240109,172600,506867630,10880,10880,10880,10880,0
20240109,172500,506867630,10880,10880,10880,10880,0
20240109,172400,506867630,10880,10880,10880,10880,0
20240109,172300,506867630,10880,10880,10880,10880,0
20240109,172200,506867630,10880,10880,10880,10880,0
20240109,172100,506867630,10880,10880,10880,10880,0
20240109,172000,506867630,10880,10880,10880,10880,335
20240109,171900,506867630,10880,10880,10880,10880,0
20240109,171800,506867630,10880,10880,10880,10880,0
20240109,171700,506867630,10880,10880,10880,10880,0
20240109,171600,506867630,10880,10880,10880,10880,0
20240109,171500,506867630,10880,10880,10880,10880,0
20240109,171400,506867630,10880,10880,10880,10880,0
20240109,171300,506867630,10880,10880,10880,10880,0
20240109,171200,506867630,10880,10880,10880,10880,0
20240109,171100,506867630,10880,10880,10880,10880,0
20240109,171000,506867630,10880,10880,10880,10880,0
20240109,170900,506867630,10880,10880,10880,10880,0
20240109,170800,506867630,10880,10880,10880,10880,0
20240109,170700,506867630,10880,10880,10880,10880,0
20240109,170600,506867630,10880,10880,10880,10880,0
20240109,170500,506867630,10880,10880,10880,10880,0
20240109,170400,506867630,10880,10880,10880,10880,0
20240109,170300,506867630,10880,10880,10880,10880,0
20240109,170200,506867630,10880,10880,10880,10880,0
20240109,170100,506867630,10880,10880,10880,10880,0
20240109,170000,506867630,10880,10880,10880,10880,0
20240109,165900,506867630,10880,10880,10880,10880,0
20240109,165800,506867630,10880,10880,10880,10880,0
20240109,165700,506867630,10880,10880,10880,10880,0
20240109,165600,506867630,10880,10880,10880,10880,0
20240109,165500,506867630,10880,10880,10880,10880,0
20240109,165400,506867630,10880,10880,10880,10880,0
20240109,165300,506867630,10880,10880,10880,10880,0
20240109,165200,506867630,10880,10880,10880,10880,0
20240109,165100,506867630,10880,10880,10880,10880,0
20240109,165000,506867630,10880,10880,10880,10880,335
20240109,164900,506867630,10880,10880,10880,10880,0
20240109,164800,506867630,10880,10880,10880,10880,0
20240109,164700,506867630,10880,10880,10880,10880,0
20240109,164600,506867630,10880,10880,10880,10880,0
20240109,164500,506867630,10880,10880,10880,10880,0
20240109,164400,506867630,10880,10880,10880,10880,0
20240109,164300,506867630,10880,10880,10880,10880,0
20240109,164200,506867630,10880,10880,10880,10880,0
20240109,164100,506867630,10880,10880,10880,10880,0
20240109,164000,506867630,10880,10880,10880,10880,0
20240109,163900,506867630,10880,10880,10880,10880,0
20240109,163800,506867630,10880,10880,10880,10880,0
20240109,163700,506867630,10880,10880,10880,10880,0
20240109,163600,506867630,10880,10880,10880,10880,0
20240109,163500,506867630,10880,10880,10880,10880,0
20240109,163400,506867630,10880,10880,10880,10880,0
20240109,163300,506867630,10880,10880,10880,10880,0
20240109,163200,506867630,10880,10880,10880,10880,0
20240109,163100,506867630,10880,10880,10880,10880,0
20240109,163000,506867630,10880,10880,10880,10880,0
20240109,162900,506867630,10880,10880,10880,10880,0
20240109,162800,506867630,10880,10880,10880,10880,0
20240109,162700,506867630,10880,10880,10880,10880,0
20240109,162600,506867630,10880,10880,10880,10880,0
20240109,162500,506867630,10880,10880,10880,10880,0
20240109,162400,506867630,10880,10880,10880,10880,0
20240109,162300,506867630,10880,10880,10880,10880,0
20240109,162200,506867630,10880,10880,10880,10880,0
20240109,162100,506867630,10880,10880,10880,10880,0
20240109,162000,506867630,10880,10880,10880,10880,335
20240109,161900,506867630,10880,10880,10880,10880,0
20240109,161800,506867630,10880,10880,10880,10880,0
20240109,161700,506867630,10880,10880,10880,10880,0
20240109,161600,506867630,10880,10880,10880,10880,0
20240109,161500,506867630,10880,10880,10880,10880,0
20240109,161400,506867630,10880,10880,10880,10880,0
20240109,161300,506867630,10880,10880,10880,10880,0
20240109,161200,506867630,10880,10880,10880,10880,0
20240109,161100,506867630,10880,10880,10880,10880,0
20240109,161000,506867630,10880,10880,10880,10880,0
20240109,160900,506867630,10880,10880,10880,10880,0
20240109,160800,506867630,10880,10880,10880,10880,0
20240109,160700,506867630,10880,10880,10880,10880,0
20240109,160600,506867630,10880,10880,10880,10880,0
20240109,160500,506867630,10880,10880,10880,10880,0
20240109,160400,506867630,10880,10880,10880,10880,0
20240109,160300,506867630,10880,10880,10880,10880,0
20240109,160200,506867630,10880,10880,10880,10880,0
20240109,160100,506867630,10880,10880,10880,10880,0
20240109,160000,506867630,10880,10880,10880,10880,0
20240109,155900,506867630,10880,10880,10880,10880,0
20240109,155800,506867630,10880,10880,10880,10880,0
20240109,155700,506867630,10880,10880,10880,10880,0
20240109,155600,506867630,10880,10880,10880,10880,0
20240109,155500,506867630,10880,10880,10880,10880,0
20240109,155400,506867630,10880,10880,10880,10880,0
20240109,155300,506867630,10880,10880,10880,10880,0
20240109,155200,506867630,10880,10880,10880,10880,0
20240109,155100,506867630,10880,10880,10880,10880,0
20240109,155000,506867630,10880,10880,10880,10880,335
20240109,154900,506867630,10880,10880,10880,10880,0
20240109,154800,506867630,10880,10880,10880,10880,0
20240109,154700,506867630,10880,10880,10880,10880,0
20240109,154600,506867630,10880,10880,10880,10880,0
20240109,154500,506867630,10880,10880,10880,10880,0
20240109,154400,506867630,10880,10880,10880,10880,0
20240109,154300,506867630,10880,10880,10880,10880,0
20240109,154200,506867630,10880,10880,10880,10880,0
20240109,154100,506867630,10880,10880,10880,10880,0
20240109,154000,506867630,10880,10880,10880,10880,0
20240109,153900,506867630,10880,10880,10880,10880,0
20240109,153800,506867630,10880,10880,10880,10880,0
20240109,153700,506867630,10880,10880,10880,10880,0
20240109,153600,506867630,10880,10880,10880,10880,0
20240109,153500,506867630,10880,10880,10880,10880,0
20240109,153400,506867630,10880,10880,10880,10880,0
20240109,153300,506867630,10880,10880,10880,10880,0
20240109,153200,506867630,10880,10880,10880,10880,0
20240109,153100,506867630,10880,10880,10880,10880,0
20240109,153000,506867630,10880,10880,10880,10880,335
20240109,152900,503222830,10850,10850,10850,10850,0
20240109,152800,503222830,10850,10850,10850,10850,0
20240109,152700,503222830,10850,10850,10850,10850,0
20240109,152600,503222830,10850,10850,10850,10850,0
20240109,152500,503222830,10850,10850,10850,10850,0
20240109,152400,503222830,10850,10850,10850,10850,0
20240109,152300,503222830,10850,10850,10850,10850,0
20240109,152200,503222830,10850,10850,10850,10850,0
20240109,152100,503222830,10850,10850,10850,10850,0
20240109,152000,503222830,10850,10850,10850,10850,0
20240109,151900,503222830,10850,10870,10870,10850,1000
20240109,151800,492364600,10870,10880,10910,10870,1061
20240109,151700,480807660,10870,10870,10870,10870,186
20240109,151600,478785840,10870,10870,10870,10870,10
20240109,151500,478677140,10870,10870,10870,10870,56
20240109,151400,478068420,10880,10880,10880,10880,0
20240109,151300,478068420,10880,10880,10880,10880,20
20240109,151200,477850820,10870,10870,10870,10870,39
20240109,151100,477426890,10870,10870,10870,10870,0
20240109,151000,477426890,10870,10870,10870,10870,0
20240109,150900,477426890,10870,10870,10870,10870,1
20240109,150800,477416020,10870,10870,10870,10870,0
20240109,150700,477416020,10870,10870,10870,10870,0
20240109,150600,477416020,10870,10870,10870,10870,100
20240109,150500,476329020,10870,10870,10870,10870,0
20240109,150400,476329020,10870,10870,10870,10870,49
20240109,150300,475796390,10880,10870,10880,10870,18
20240109,150200,475600720,10870,10870,10880,10870,247
20240109,150100,472915820,10870,10870,10870,10870,0
20240109,150000,472915820,10870,10870,10870,10870,0
20240109,145900,472915820,10870,10870,10870,10870,0
20240109,145800,472915820,10870,10870,10870,10870,0
20240109,145700,472915820,10870,10870,10870,10870,0
20240109,145600,472915820,10870,10870,10870,10870,0
20240109,145500,472915820,10870,10860,10870,10860,75
20240109,145400,472101310,10850,10850,10850,10850,14
20240109,145300,471949410,10860,10860,10860,10860,0
20240109,145200,471949410,10860,10860,10860,10860,0
20240109,145100,471949410,10860,10860,10860,10860,0
20240109,145000,471949410,10860,10840,10860,10840,74
20240109,144900,471146430,10850,10850,10850,10850,222
20240109,144800,468737730,10850,10850,10850,10850,0
20240109,144700,468737730,10850,10850,10850,10850,0
20240109,144600,468737730,10850,10850,10850,10850,1
20240109,144500,468726880,10820,10820,10820,10820,0
20240109,144400,468726880,10820,10820,10820,10820,0
20240109,144300,468726880,10820,10820,10820,10820,0
20240109,144200,468726880,10820,10820,10820,10820,0
20240109,144100,468726880,10820,10820,10820,10820,0
20240109,144000,468726880,10820,10820,10820,10820,40
20240109,143900,468294080,10840,10840,10840,10840,0
20240109,143800,468294080,10840,10840,10840,10840,0
20240109,143700,468294080,10840,10840,10840,10840,0
20240109,143600,468294080,10840,10840,10840,10840,1
20240109,143500,468283240,10850,10850,10850,10850,1
20240109,143400,468272390,10840,10840,10840,10840,154
20240109,143300,466603030,10840,10840,10840,10840,0
20240109,143200,466603030,10840,10840,10840,10840,0
20240109,143100,466603030,10840,10840,10840,10840,0
20240109,143000,466603030,10840,10840,10840,10840,0
20240109,142900,466603030,10840,10830,10840,10830,259
20240109,142800,463798050,10830,10850,10850,10830,90
20240109,142700,462822210,10860,10860,10860,10860,3
20240109,142600,462789630,10860,10860,10860,10860,10
20240109,142500,462681030,10870,10870,10870,10870,0
20240109,142400,462681030,10870,10870,10870,10870,0
20240109,142300,462681030,10870,10870,10870,10870,0
20240109,142200,462681030,10870,10870,10870,10870,0
20240109,142100,462681030,10870,10870,10870,10870,10
20240109,142000,462572330,10860,10860,10860,10860,0
20240109,141900,462572330,10860,10860,10860,10860,0
20240109,141800,462572330,10860,10860,10860,10860,1
20240109,141700,462561470,10840,10840,10840,10840,0
20240109,141600,462561470,10840,10840,10840,10840,0
20240109,141500,462561470,10840,10840,10840,10840,1
20240109,141400,462550630,10840,10840,10840,10840,0
20240109,141300,462550630,10840,10840,10840,10840,0
20240109,141200,462550630,10840,10840,10840,10840,0
20240109,141100,462550630,10840,10840,10840,10840,0
20240109,141000,462550630,10840,10840,10840,10840,0
20240109,140900,462550630,10840,10840,10840,10840,0
20240109,140800,462550630,10840,10850,10850,10840,123
20240109,140700,461217270,10870,10870,10870,10870,0
20240109,140600,461217270,10870,10870,10870,10870,0
20240109,140500,461217270,10870,10870,10870,10870,0
20240109,140400,461217270,10870,10870,10870,10870,0
20240109,140300,461217270,10870,10870,10870,10870,0
20240109,140200,461217270,10870,10870,10870,10870,0
20240109,140100,461217270,10870,10870,10870,10870,0
20240109,140000,461217270,10870,10870,10870,10870,0
20240109,135900,461217270,10870,10860,10870,10860,40
20240109,135800,460782490,10870,10870,10870,10870,0
20240109,135700,460782490,10870,10870,10870,10870,0
20240109,135600,460782490,10870,10870,10870,10870,0
20240109,135500,460782490,10870,10870,10870,10870,0
20240109,135400,460782490,10870,10870,10870,10870,0
20240109,135300,460782490,10870,10870,10870,10870,0
20240109,135200,460782490,10870,10870,10870,10870,0
20240109,135100,460782490,10870,10870,10870,10870,3
20240109,135000,460749880,10870,10870,10870,10870,0
20240109,134900,460749880,10870,10870,10870,10870,0
20240109,134800,460749880,10870,10870,10870,10870,0
20240109,134700,460749880,10870,10850,10870,10850,4
20240109,134600,460706420,10840,10840,10840,10840,1
20240109,134500,460695580,10870,10870,10870,10870,0
20240109,134400,460695580,10870,10870,10870,10870,0
20240109,134300,460695580,10870,10870,10870,10870,1
20240109,134200,460684710,10870,10870,10870,10870,70
20240109,134100,459923810,10870,10870,10870,10870,14
20240109,134000,459771630,10830,10830,10830,10830,0
20240109,133900,459771630,10830,10830,10830,10830,0
20240109,133800,459771630,10830,10830,10830,10830,0
20240109,133700,459771630,10830,10830,10830,10830,95
20240109,133600,458742780,10830,10830,10830,10830,5
20240109,133500,458688630,10820,10820,10820,10820,21
20240109,133400,458461410,10830,10830,10830,10830,0
20240109,133300,458461410,10830,10830,10830,10830,0
20240109,133200,458461410,10830,10830,10830,10830,0
20240109,133100,458461410,10830,10820,10830,10820,483
20240109,133000,453232520,10820,10790,10830,10790,1482
20240109,132900,437215090,10800,10830,10830,10800,2000
20240109,132800,415594210,10830,10840,10840,10830,130
20240109,132700,414185910,10850,10850,10850,10850,80
20240109,132600,413317910,10860,10860,10860,10860,0
20240109,132500,413317910,10860,10860,10860,10860,67
20240109,132400,412590290,10870,10870,10870,10870,1
20240109,132300,412579420,10890,10890,10890,10890,0
20240109,132200,412579420,10890,10890,10890,10890,0
20240109,132100,412579420,10890,10890,10890,10890,1
20240109,132000,412568530,10860,10860,10860,10860,0
20240109,131900,412568530,10860,10860,10860,10860,260
20240109,131800,409744930,10860,10860,10860,10860,2
20240109,131700,409723210,10860,10870,10870,10860,5
20240109,131600,409668890,10870,10870,10870,10870,0
20240109,131500,409668890,10870,10870,10870,10870,0
20240109,131400,409668890,10870,10870,10870,10870,0
20240109,131300,409668890,10870,10870,10870,10870,0
20240109,131200,409668890,10870,10870,10870,10870,0
20240109,131100,409668890,10870,10870,10870,10870,0
20240109,131000,409668890,10870,10870,10870,10870,713
20240109,130900,401918580,10880,10890,10890,10880,789
20240109,130800,393333260,10880,10880,10880,10880,0
20240109,130700,393333260,10880,10880,10880,10880,0
20240109,130600,393333260,10880,10880,10880,10880,39
20240109,130500,392908940,10890,10890,10890,10890,0
20240109,130400,392908940,10890,10890,10890,10890,0
20240109,130300,392908940,10890,10890,10890,10890,0
20240109,130200,392908940,10890,10890,10890,10890,0
20240109,130100,392908940,10890,10890,10890,10890,0
20240109,130000,392908940,10890,10890,10890,10890,0
20240109,125900,392908940,10890,10900,10900,10890,540
20240109,125800,387027790,10910,10910,10910,10910,0
20240109,125700,387027790,10910,10910,10910,10910,0
20240109,125600,387027790,10910,10900,10910,10900,19
20240109,125500,386820680,10910,10910,10910,10910,0
20240109,125400,386820680,10910,10910,10910,10910,0
20240109,125300,386820680,10910,10910,10910,10910,500
20240109,125200,381365680,10910,10910,10910,10910,0
20240109,125100,381365680,10910,10900,10910,10900,215
20240109,125000,379021490,10900,10900,10900,10900,0
20240109,124900,379021490,10900,10900,10900,10900,91
20240109,124800,378029590,10900,10900,10900,10900,0
20240109,124700,378029590,10900,10900,10900,10900,0
20240109,124600,378029590,10900,10900,10900,10900,0
20240109,124500,378029590,10900,10900,10900,10900,7
20240109,124400,377953290,10900,10900,10900,10900,0
20240109,124300,377953290,10900,10900,10900,10900,15
20240109,124200,377789790,10900,10900,10900,10900,0
20240109,124100,377789790,10900,10900,10900,10900,7
20240109,124000,377713490,10900,10900,10900,10900,88
20240109,123900,376754290,10900,10900,10900,10900,0
20240109,123800,376754290,10900,10900,10900,10900,0
20240109,123700,376754290,10900,10900,10900,10900,0
20240109,123600,376754290,10900,10900,10900,10900,0
20240109,123500,376754290,10900,10900,10900,10900,0
20240109,123400,376754290,10900,10900,10900,10900,0
20240109,123300,376754290,10900,10900,10900,10900,0
20240109,123200,376754290,10900,10900,10900,10900,5
20240109,123100,376699790,10900,10900,10900,10900,3
20240109,123000,376667090,10900,10900,10900,10900,0
20240109,122900,376667090,10900,10900,10900,10900,0
20240109,122800,376667090,10900,10900,10900,10900,0
20240109,122700,376667090,10900,10900,10900,10900,0
20240109,122600,376667090,10900,10900,10900,10900,0
20240109,122500,376667090,10900,10900,10900,10900,0
20240109,122400,376667090,10900,10900,10900,10900,0
20240109,122300,376667090,10900,10900,10900,10900,0
20240109,122200,376667090,10900,10900,10900,10900,0
20240109,122100,376667090,10900,10900,10900,10900,1
20240109,122000,376656190,10890,10880,10900,10880,48
20240109,121900,376133570,10900,10900,10900,10900,32
20240109,121800,375784770,10920,10920,10920,10920,0
20240109,121700,375784770,10920,10920,10920,10920,0
20240109,121600,375784770,10920,10920,10920,10920,0
20240109,121500,375784770,10920,10920,10920,10920,0
20240109,121400,375784770,10920,10920,10920,10920,0
20240109,121300,375784770,10920,10920,10920,10920,1
20240109,121200,375773850,10890,10920,10920,10890,470
20240109,121100,370646520,10920,10920,10920,10920,0
20240109,121000,370646520,10920,10920,10920,10920,3
20240109,120900,370613760,10920,10910,10920,10910,748
20240109,120800,362453070,10900,10900,10900,10900,1415
20240109,120700,347029570,10900,10900,10900,10900,0
20240109,120600,347029570,10900,10900,10900,10900,0
20240109,120500,347029570,10900,10890,10900,10890,31
20240109,120400,346691970,10900,10900,10900,10900,1
20240109,120300,346681070,10900,10900,10900,10900,1
20240109,120200,346670170,10890,10890,10890,10890,0
20240109,120100,346670170,10890,10890,10890,10890,0
20240109,120000,346670170,10890,10890,10890,10890,244
20240109,115900,344013010,10890,10890,10890,10890,2
20240109,115800,343991230,10890,10890,10890,10890,0
20240109,115700,343991230,10890,10890,10890,10890,0
20240109,115600,343991230,10890,10890,10890,10890,114
20240109,115500,342749770,10900,10900,10900,10900,1
20240109,115400,342738870,10900,10900,10900,10900,0
20240109,115300,342738870,10900,10900,10900,10900,0
20240109,115200,342738870,10900,10900,10900,10900,0
20240109,115100,342738870,10900,10900,10900,10900,0
20240109,115000,342738870,10900,10900,10900,10900,1
20240109,114900,342727970,10880,10880,10880,10880,0
20240109,114800,342727970,10880,10880,10880,10880,0
20240109,114700,342727970,10880,10880,10880,10880,100
20240109,114600,341639970,10900,10900,10900,10900,460
20240109,114500,336625970,10900,10900,10900,10900,0
20240109,114400,336625970,10900,10900,10900,10900,0
20240109,114300,336625970,10900,10900,10900,10900,0
20240109,114200,336625970,10900,10900,10900,10900,0
20240109,114100,336625970,10900,10900,10900,10900,0
20240109,114000,336625970,10900,10900,10900,10900,0
20240109,113900,336625970,10900,10900,10900,10900,0
20240109,113800,336625970,10900,10900,10900,10900,2
20240109,113700,336604170,10900,10900,10900,10900,330
20240109,113600,333007170,10910,10910,10910,10910,0
20240109,113500,333007170,10910,10910,10910,10910,0
20240109,113400,333007170,10910,10910,10910,10910,0
20240109,113300,333007170,10910,10910,10910,10890,179
20240109,113200,331054300,10890,10890,10890,10890,0
20240109,113100,331054300,10890,10890,10890,10890,0
20240109,113000,331054300,10890,10910,10910,10890,1195
20240109,112900,318037550,10900,10900,10900,10900,191
20240109,112800,315955650,10900,10900,10900,10900,750
20240109,112700,307780650,10900,10900,10900,10900,15
20240109,112600,307617150,10900,10900,10900,10900,552
20240109,112500,301600350,10910,10900,10910,10900,2
20240109,112400,301578540,10900,10900,10910,10900,42
20240109,112300,301120700,10910,10910,10910,10910,1
20240109,112200,301109790,10900,10900,10900,10900,0
20240109,112100,301109790,10900,10890,10900,10890,541
20240109,112000,295215290,10880,10880,10880,10880,0
20240109,111900,295215290,10880,10880,10880,10880,94
20240109,111800,294192570,10890,10890,10890,10890,0
20240109,111700,294192570,10890,10890,10890,10890,0
20240109,111600,294192570,10890,10890,10890,10890,0
20240109,111500,294192570,10890,10890,10890,10890,0
20240109,111400,294192570,10890,10890,10890,10890,0
20240109,111300,294192570,10890,10890,10890,10890,0
20240109,111200,294192570,10890,10890,10890,10890,34
20240109,111100,293822310,10910,10910,10910,10910,0
20240109,111000,293822310,10910,10910,10910,10910,0
20240109,110900,293822310,10910,10910,10910,10910,92
20240109,110800,292818590,10910,10910,10910,10910,1
20240109,110700,292807680,10880,10880,10880,10880,20
20240109,110600,292590080,10910,10910,10910,10910,0
20240109,110500,292590080,10910,10910,10910,10910,21
20240109,110400,292360970,10910,10910,10910,10910,0
20240109,110300,292360970,10910,10900,10910,10900,872
20240109,110200,282855770,10900,10900,10900,10900,338
20240109,110100,279171570,10880,10880,10880,10880,0
20240109,110000,279171570,10880,10880,10880,10860,186
20240109,105900,277149610,10870,10870,10870,10870,0
20240109,105800,277149610,10870,10870,10870,10870,10
20240109,105700,277040910,10890,10890,10890,10890,5
20240109,105600,276986460,10890,10880,10890,10880,463
20240109,105500,271944410,10880,10880,10880,10880,43
20240109,105400,271476570,10880,10880,10880,10880,90
20240109,105300,270497370,10880,10880,10880,10880,16
20240109,105200,270323290,10880,10880,10880,10880,214
20240109,105100,267994970,10880,10880,10880,10880,700
20240109,105000,260378970,10890,10890,10890,10890,140
20240109,104900,258854370,10900,10900,10900,10900,1
20240109,104800,258843470,10890,10880,10890,10880,1044
20240109,104700,247481620,10880,10880,10880,10880,10
20240109,104600,247372820,10880,10880,10880,10880,0
20240109,104500,247372820,10880,10880,10880,10880,0
20240109,104400,247372820,10880,10870,10880,10870,60
20240109,104300,246720610,10880,10880,10880,10880,0
20240109,104200,246720610,10880,10880,10880,10880,0
20240109,104100,246720610,10880,10880,10880,10880,0
20240109,104000,246720610,10880,10880,10880,10780,4001
20240109,103900,203417650,10870,10870,10870,10870,40
20240109,103800,202982850,10900,10870,10900,10870,197
20240109,103700,200841430,10910,10910,10910,10910,0
20240109,103600,200841430,10910,10900,10910,10900,384
20240109,103500,196655820,10900,10870,10900,10850,301
20240109,103400,193376980,10890,10890,10890,10890,0
20240109,103300,193376980,10890,10860,10890,10860,2811
20240109,103200,162806590,10860,10860,10860,10860,0
20240109,103100,162806590,10860,10850,10860,10850,2
20240109,103000,162784880,10860,10850,10860,10850,320
20240109,102900,159312870,10850,10830,10850,10830,379
20240109,102800,155203500,10850,10840,10850,10840,1030
20240109,102700,144038290,10840,10840,10840,10840,0
20240109,102600,144038290,10840,10840,10840,10840,1
20240109,102500,144027450,10830,10830,10830,10830,10
20240109,102400,143919150,10840,10840,10840,10840,0
20240109,102300,143919150,10840,10840,10840,10840,200
20240109,102200,141751150,10840,10840,10840,10840,0
20240109,102100,141751150,10840,10840,10840,10840,3
20240109,102000,141718630,10840,10840,10840,10840,0
20240109,101900,141718630,10840,10840,10840,10840,0
20240109,101800,141718630,10840,10840,10840,10840,0
20240109,101700,141718630,10840,10840,10840,10840,878
20240109,101600,132201110,10850,10830,10850,10830,316
20240109,101500,128776350,10840,10840,10840,10840,0
20240109,101400,128776350,10840,10830,10840,10830,20
20240109,101300,128559650,10830,10820,10830,10810,403
20240109,101200,124197970,10820,10820,10820,10820,0
20240109,101100,124197970,10820,10820,10820,10820,0
20240109,101000,124197970,10820,10820,10820,10820,0
20240109,100900,124197970,10820,10830,10830,10820,490
20240109,100800,118893170,10820,10820,10820,10820,202
20240109,100700,116707530,10820,10820,10820,10820,500
20240109,100600,111297530,10810,10810,10810,10810,0
20240109,100500,111297530,10810,10830,10830,10810,200
20240109,100400,109134860,10850,10850,10850,10850,0
20240109,100300,109134860,10850,10850,10850,10850,0
20240109,100200,109134860,10850,10850,10850,10850,0
20240109,100100,109134860,10850,10850,10850,10850,0
20240109,100000,109134860,10850,10850,10850,10850,0
20240109,095900,109134860,10850,10850,10850,10850,1
20240109,095800,109124010,10840,10840,10840,10840,202
20240109,095700,106934330,10840,10820,10840,10820,3
20240109,095600,106901850,10850,10850,10850,10850,0
20240109,095500,106901850,10850,10850,10850,10850,0
20240109,095400,106901850,10850,10850,10850,10850,0
20240109,095300,106901850,10850,10850,10850,10850,0
20240109,095200,106901850,10850,10850,10850,10850,0
20240109,095100,106901850,10850,10850,10850,10850,0
20240109,095000,106901850,10850,10850,10850,10850,100
20240109,094900,105816850,10860,10810,10860,10810,194
20240109,094800,103719650,10860,10860,10860,10860,0
20240109,094700,103719650,10860,10820,10860,10810,2004
20240109,094600,82000660,10820,10820,10820,10820,0
20240109,094500,82000660,10820,10820,10820,10820,100
20240109,094400,80918660,10820,10820,10820,10820,0
20240109,094300,80918660,10820,10820,10820,10820,0
20240109,094200,80918660,10820,10820,10820,10820,0
20240109,094100,80918660,10820,10820,10820,10820,0
20240109,094000,80918660,10820,10820,10820,10820,0
20240109,093900,80918660,10820,10810,10820,10810,10
20240109,093800,80810500,10810,10810,10810,10810,0
20240109,093700,80810500,10810,10800,10810,10800,101
20240109,093600,79719690,10800,10790,10800,10790,2474
20240109,093500,53004490,10800,10800,10800,10800,0
20240109,093400,53004490,10800,10800,10800,10800,0
20240109,093300,53004490,10800,10800,10800,10800,0
20240109,093200,53004490,10800,10800,10800,10800,11
20240109,093100,52885690,10780,10780,10780,10780,0
20240109,093000,52885690,10780,10780,10780,10780,0
20240109,092900,52885690,10780,10780,10780,10780,83
20240109,092800,51990950,10780,10780,10780,10780,0
20240109,092700,51990950,10780,10780,10780,10780,0
20240109,092600,51990950,10780,10780,10780,10780,0
20240109,092500,51990950,10780,10780,10780,10780,127
20240109,092400,50621890,10780,10780,10780,10780,3
20240109,092300,50589550,10780,10780,10780,10780,0
20240109,092200,50589550,10780,10780,10780,10780,84
20240109,092100,49684030,10780,10780,10780,10780,0
20240109,092000,49684030,10780,10780,10780,10780,0
20240109,091900,49684030,10780,10800,10800,10780,25
20240109,091800,49414110,10790,10820,10820,10790,85
20240109,091700,48494440,10800,10780,10820,10780,117
20240109,091600,47232700,10790,10800,10800,10790,400
20240109,091500,42916600,10830,10830,10830,10830,1
20240109,091400,42905770,10780,10780,10780,10780,0
20240109,091300,42905770,10780,10780,10780,10780,0
20240109,091200,42905770,10780,10810,10820,10780,657
20240109,091100,35800820,10800,10790,10800,10790,313
20240109,091000,32421950,10800,10800,10800,10800,21
20240109,090900,32195150,10810,10810,10810,10810,0
20240109,090800,32195150,10810,10810,10820,10810,310
20240109,090700,28844040,10790,10790,10800,10790,601
20240109,090600,22356250,10760,10740,10780,10740,888
20240109,090500,12794770,10730,10730,10730,10730,0
20240109,090400,12794770,10730,10730,10730,10730,0
20240109,090300,12794770,10730,10730,10730,10730,100
20240109,090200,11721770,10730,10730,10730,10730,200
20240109,090100,9575770,10730,10760,10760,10730,787
20240109,090000,1119460,10770,10760,10770,10760,104