KissMeData/005010/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184300,1199506890,4925,4925,4925,4925,12000
20240102,184200,1199506890,4925,4925,4925,4925,0
20240102,184100,1199506890,4925,4925,4925,4925,0
20240102,184000,1199506890,4925,4925,4925,4925,0
20240102,183900,1199506890,4925,4925,4925,4925,0
20240102,183800,1199506890,4925,4925,4925,4925,0
20240102,183700,1199506890,4925,4925,4925,4925,0
20240102,183600,1199506890,4925,4925,4925,4925,0
20240102,183500,1199506890,4925,4925,4925,4925,0
20240102,183400,1199506890,4925,4925,4925,4925,0
20240102,183300,1199506890,4925,4925,4925,4925,0
20240102,183200,1199506890,4925,4925,4925,4925,0
20240102,183100,1199506890,4925,4925,4925,4925,0
20240102,183000,1199506890,4925,4925,4925,4925,0
20240102,182900,1199506890,4925,4925,4925,4925,0
20240102,182800,1199506890,4925,4925,4925,4925,0
20240102,182700,1199506890,4925,4925,4925,4925,0
20240102,182600,1199506890,4925,4925,4925,4925,0
20240102,182500,1199506890,4925,4925,4925,4925,0
20240102,182400,1199506890,4925,4925,4925,4925,0
20240102,182300,1199506890,4925,4925,4925,4925,0
20240102,182200,1199506890,4925,4925,4925,4925,0
20240102,182100,1199506890,4925,4925,4925,4925,0
20240102,182000,1199506890,4925,4925,4925,4925,0
20240102,181900,1199506890,4925,4925,4925,4925,0
20240102,181800,1199506890,4925,4925,4925,4925,0
20240102,181700,1199506890,4925,4925,4925,4925,0
20240102,181600,1199506890,4925,4925,4925,4925,0
20240102,181500,1199506890,4925,4925,4925,4925,0
20240102,181400,1199506890,4925,4925,4925,4925,0
20240102,181300,1199506890,4925,4925,4925,4925,12000
20240102,181200,1199506890,4925,4925,4925,4925,0
20240102,181100,1199506890,4925,4925,4925,4925,0
20240102,181000,1199506890,4925,4925,4925,4925,0
20240102,180900,1199506890,4925,4925,4925,4925,0
20240102,180800,1199506890,4925,4925,4925,4925,0
20240102,180700,1199506890,4925,4925,4925,4925,0
20240102,180600,1199506890,4925,4925,4925,4925,0
20240102,180500,1199506890,4925,4925,4925,4925,0
20240102,180400,1199506890,4925,4925,4925,4925,0
20240102,180300,1199506890,4925,4925,4925,4925,0
20240102,180200,1199506890,4925,4925,4925,4925,0
20240102,180100,1199506890,4925,4925,4925,4925,0
20240102,180000,1199506890,4925,4925,4925,4925,0
20240102,175900,1199506890,4925,4925,4925,4925,0
20240102,175800,1199506890,4925,4925,4925,4925,0
20240102,175700,1199506890,4925,4925,4925,4925,0
20240102,175600,1199506890,4925,4925,4925,4925,0
20240102,175500,1199506890,4925,4925,4925,4925,0
20240102,175400,1199506890,4925,4925,4925,4925,0
20240102,175300,1199506890,4925,4925,4925,4925,0
20240102,175200,1199506890,4925,4925,4925,4925,0
20240102,175100,1199506890,4925,4925,4925,4925,0
20240102,175000,1199506890,4925,4925,4925,4925,0
20240102,174900,1199506890,4925,4925,4925,4925,0
20240102,174800,1199506890,4925,4925,4925,4925,0
20240102,174700,1199506890,4925,4925,4925,4925,0
20240102,174600,1199506890,4925,4925,4925,4925,0
20240102,174500,1199506890,4925,4925,4925,4925,0
20240102,174400,1199506890,4925,4925,4925,4925,0
20240102,174300,1199506890,4925,4925,4925,4925,12000
20240102,174200,1199506890,4925,4925,4925,4925,0
20240102,174100,1199506890,4925,4925,4925,4925,0
20240102,174000,1199506890,4925,4925,4925,4925,0
20240102,173900,1199506890,4925,4925,4925,4925,0
20240102,173800,1199506890,4925,4925,4925,4925,0
20240102,173700,1199506890,4925,4925,4925,4925,0
20240102,173600,1199506890,4925,4925,4925,4925,0
20240102,173500,1199506890,4925,4925,4925,4925,0
20240102,173400,1199506890,4925,4925,4925,4925,0
20240102,173300,1199506890,4925,4925,4925,4925,0
20240102,173200,1199506890,4925,4925,4925,4925,0
20240102,173100,1199506890,4925,4925,4925,4925,0
20240102,173000,1199506890,4925,4925,4925,4925,0
20240102,172900,1199506890,4925,4925,4925,4925,0
20240102,172800,1199506890,4925,4925,4925,4925,0
20240102,172700,1199506890,4925,4925,4925,4925,0
20240102,172600,1199506890,4925,4925,4925,4925,0
20240102,172500,1199506890,4925,4925,4925,4925,0
20240102,172400,1199506890,4925,4925,4925,4925,0
20240102,172300,1199506890,4925,4925,4925,4925,0
20240102,172200,1199506890,4925,4925,4925,4925,0
20240102,172100,1199506890,4925,4925,4925,4925,0
20240102,172000,1199506890,4925,4925,4925,4925,0
20240102,171900,1199506890,4925,4925,4925,4925,0
20240102,171800,1199506890,4925,4925,4925,4925,0
20240102,171700,1199506890,4925,4925,4925,4925,0
20240102,171600,1199506890,4925,4925,4925,4925,0
20240102,171500,1199506890,4925,4925,4925,4925,0
20240102,171400,1199506890,4925,4925,4925,4925,0
20240102,171300,1199506890,4925,4925,4925,4925,12000
20240102,171200,1199506890,4925,4925,4925,4925,0
20240102,171100,1199506890,4925,4925,4925,4925,0
20240102,171000,1199506890,4925,4925,4925,4925,0
20240102,170900,1199506890,4925,4925,4925,4925,0
20240102,170800,1199506890,4925,4925,4925,4925,0
20240102,170700,1199506890,4925,4925,4925,4925,0
20240102,170600,1199506890,4925,4925,4925,4925,0
20240102,170500,1199506890,4925,4925,4925,4925,0
20240102,170400,1199506890,4925,4925,4925,4925,0
20240102,170300,1199506890,4925,4925,4925,4925,0
20240102,170200,1199506890,4925,4925,4925,4925,0
20240102,170100,1199506890,4925,4925,4925,4925,0
20240102,170000,1199506890,4925,4925,4925,4925,0
20240102,165900,1199506890,4925,4925,4925,4925,0
20240102,165800,1199506890,4925,4925,4925,4925,0
20240102,165700,1199506890,4925,4925,4925,4925,0
20240102,165600,1199506890,4925,4925,4925,4925,0
20240102,165500,1199506890,4925,4925,4925,4925,0
20240102,165400,1199506890,4925,4925,4925,4925,0
20240102,165300,1199506890,4925,4925,4925,4925,0
20240102,165200,1199506890,4925,4925,4925,4925,0
20240102,165100,1199506890,4925,4925,4925,4925,0
20240102,165000,1199506890,4925,4925,4925,4925,0
20240102,164900,1199506890,4925,4925,4925,4925,0
20240102,164800,1199506890,4925,4925,4925,4925,0
20240102,164700,1199506890,4925,4925,4925,4925,0
20240102,164600,1199506890,4925,4925,4925,4925,0
20240102,164500,1199506890,4925,4925,4925,4925,0
20240102,164400,1199506890,4925,4925,4925,4925,0
20240102,164300,1199506890,4925,4925,4925,4925,12000
20240102,164200,1199506890,4925,4925,4925,4925,0
20240102,164100,1199506890,4925,4925,4925,4925,0
20240102,164000,1199506890,4925,4925,4925,4925,0
20240102,163900,1199506890,4925,4925,4925,4925,0
20240102,163800,1199506890,4925,4925,4925,4925,0
20240102,163700,1199506890,4925,4925,4925,4925,0
20240102,163600,1199506890,4925,4925,4925,4925,0
20240102,163500,1199506890,4925,4925,4925,4925,0
20240102,163400,1199506890,4925,4925,4925,4925,0
20240102,163300,1199506890,4925,4925,4925,4925,0
20240102,163200,1199506890,4925,4925,4925,4925,0
20240102,163100,1199506890,4925,4925,4925,4925,0
20240102,163000,1199506890,4925,4925,4925,4925,0
20240102,162900,1199506890,4925,4925,4925,4925,0
20240102,162800,1199506890,4925,4925,4925,4925,0
20240102,162700,1199506890,4925,4925,4925,4925,0
20240102,162600,1199506890,4925,4925,4925,4925,0
20240102,162500,1199506890,4925,4925,4925,4925,0
20240102,162400,1199506890,4925,4925,4925,4925,0
20240102,162300,1199506890,4925,4925,4925,4925,0
20240102,162200,1199506890,4925,4925,4925,4925,0
20240102,162100,1199506890,4925,4925,4925,4925,0
20240102,162000,1199506890,4925,4925,4925,4925,0
20240102,161900,1199506890,4925,4925,4925,4925,0
20240102,161800,1199506890,4925,4925,4925,4925,0
20240102,161700,1199506890,4925,4925,4925,4925,0
20240102,161600,1199506890,4925,4925,4925,4925,0
20240102,161500,1199506890,4925,4925,4925,4925,0
20240102,161400,1199506890,4925,4925,4925,4925,0
20240102,161300,1199506890,4925,4925,4925,4925,12000
20240102,161200,1199506890,4925,4925,4925,4925,0
20240102,161100,1199506890,4925,4925,4925,4925,0
20240102,161000,1199506890,4925,4925,4925,4925,0
20240102,160900,1199506890,4925,4925,4925,4925,0
20240102,160800,1199506890,4925,4925,4925,4925,0
20240102,160700,1199506890,4925,4925,4925,4925,0
20240102,160600,1199506890,4925,4925,4925,4925,0
20240102,160500,1199506890,4925,4925,4925,4925,0
20240102,160400,1199506890,4925,4925,4925,4925,0
20240102,160300,1199506890,4925,4925,4925,4925,0
20240102,160200,1199506890,4925,4925,4925,4925,0
20240102,160100,1199506890,4925,4925,4925,4925,0
20240102,160000,1199506890,4925,4925,4925,4925,0
20240102,155900,1199506890,4925,4925,4925,4925,0
20240102,155800,1199506890,4925,4925,4925,4925,0
20240102,155700,1199506890,4925,4925,4925,4925,0
20240102,155600,1199506890,4925,4925,4925,4925,0
20240102,155500,1199506890,4925,4925,4925,4925,0
20240102,155400,1199506890,4925,4925,4925,4925,0
20240102,155300,1199506890,4925,4925,4925,4925,0
20240102,155200,1199506890,4925,4925,4925,4925,0
20240102,155100,1199506890,4925,4925,4925,4925,0
20240102,155000,1199506890,4925,4925,4925,4925,0
20240102,154900,1199506890,4925,4925,4925,4925,0
20240102,154800,1199506890,4925,4925,4925,4925,0
20240102,154700,1199506890,4925,4925,4925,4925,0
20240102,154600,1199506890,4925,4925,4925,4925,0
20240102,154500,1199506890,4925,4925,4925,4925,0
20240102,154400,1199506890,4925,4925,4925,4925,0
20240102,154300,1199506890,4925,4925,4925,4925,12000
20240102,154200,1199506890,4925,4925,4925,4925,0
20240102,154100,1199506890,4925,4925,4925,4925,0
20240102,154000,1199506890,4925,4925,4925,4925,0
20240102,153900,1199506890,4925,4925,4925,4925,0
20240102,153800,1199506890,4925,4925,4925,4925,0
20240102,153700,1199506890,4925,4925,4925,4925,0
20240102,153600,1199506890,4925,4925,4925,4925,0
20240102,153500,1199506890,4925,4925,4925,4925,0
20240102,153400,1199506890,4925,4925,4925,4925,0
20240102,153300,1199506890,4925,4925,4925,4925,0
20240102,153200,1199506890,4925,4925,4925,4925,0
20240102,153100,1199506890,4925,4925,4925,4925,0
20240102,153000,1199506890,4925,4925,4925,4925,12000
20240102,152900,1140406890,4930,4930,4930,4930,0
20240102,152800,1140406890,4930,4930,4930,4930,0
20240102,152700,1140406890,4930,4930,4930,4930,0
20240102,152600,1140406890,4930,4930,4930,4930,0
20240102,152500,1140406890,4930,4930,4930,4930,0
20240102,152400,1140406890,4930,4930,4930,4930,0
20240102,152300,1140406890,4930,4930,4930,4930,0
20240102,152200,1140406890,4930,4930,4930,4930,0
20240102,152100,1140406890,4930,4930,4930,4930,0
20240102,152000,1140406890,4930,4930,4930,4930,0
20240102,151900,1140406890,4930,4930,4935,4930,335
20240102,151800,1138755240,4930,4930,4930,4930,816
20240102,151700,1134732360,4930,4930,4930,4930,50
20240102,151600,1134485860,4930,4925,4930,4925,31
20240102,151500,1134333035,4930,4930,4930,4930,0
20240102,151400,1134333035,4930,4930,4930,4930,282
20240102,151300,1132942775,4940,4940,4940,4940,0
20240102,151200,1132942775,4940,4940,4940,4940,1
20240102,151100,1132937835,4925,4930,4930,4925,1513
20240102,151000,1125485390,4930,4930,4930,4930,0
20240102,150900,1125485390,4930,4930,4930,4930,717
20240102,150800,1121950580,4930,4930,4930,4930,130
20240102,150700,1121309680,4930,4930,4930,4930,120
20240102,150600,1120718080,4925,4925,4925,4925,2
20240102,150500,1120708230,4925,4930,4930,4920,2346
20240102,150400,1109154025,4925,4930,4930,4925,2136
20240102,150300,1098633570,4925,4930,4930,4925,797
20240102,150200,1094705335,4925,4930,4930,4925,3157
20240102,150100,1079151940,4930,4925,4930,4925,2257
20240102,150000,1068034950,4925,4930,4930,4925,878
20240102,145900,1063710630,4930,4940,4940,4930,10964
20240102,145800,1009655765,4935,4940,4940,4935,3033
20240102,145700,994687750,4940,4940,4940,4935,10015
20240102,145600,945255045,4945,4940,4945,4940,413
20240102,145500,943214810,4940,4940,4940,4935,10326
20240102,145400,892250965,4940,4940,4940,4940,0
20240102,145300,892250965,4940,4940,4940,4940,184
20240102,145200,891342005,4940,4940,4945,4940,241
20240102,145100,890151460,4945,4945,4945,4945,0
20240102,145000,890151460,4945,4940,4945,4940,106
20240102,144900,889627785,4940,4945,4945,4940,2001
20240102,144800,879742840,4945,4940,4945,4940,550
20240102,144700,877024340,4945,4945,4945,4940,155
20240102,144600,876258365,4945,4945,4945,4945,51
20240102,144500,876006170,4945,4945,4945,4945,8
20240102,144400,875966610,4945,4945,4945,4945,109
20240102,144300,875427605,4945,4945,4945,4945,835
20240102,144200,871298530,4945,4945,4945,4945,527
20240102,144100,868692515,4950,4950,4950,4950,1
20240102,144000,868687565,4945,4945,4950,4945,866
20240102,143900,864404560,4945,4945,4945,4945,2
20240102,143800,864394670,4945,4945,4950,4945,968
20240102,143700,859607905,4945,4945,4945,4945,1473
20240102,143600,852323920,4945,4945,4945,4945,6
20240102,143500,852294250,4945,4940,4945,4940,203
20240102,143400,851291425,4945,4940,4945,4940,373
20240102,143300,849447070,4945,4945,4945,4945,102
20240102,143200,848942680,4945,4945,4945,4945,20
20240102,143100,848843780,4945,4945,4945,4945,41
20240102,143000,848641035,4940,4940,4940,4940,0
20240102,142900,848641035,4940,4940,4940,4940,150
20240102,142800,847900035,4940,4940,4940,4940,69
20240102,142700,847559175,4945,4945,4945,4945,9
20240102,142600,847514670,4940,4940,4940,4940,560
20240102,142500,844748270,4940,4940,4940,4940,160
20240102,142400,843957870,4945,4945,4945,4945,6
20240102,142300,843928200,4945,4940,4945,4940,14451
20240102,142200,772540205,4945,4945,4945,4945,500
20240102,142100,770067705,4945,4945,4945,4945,2072
20240102,142000,759821665,4950,4950,4950,4950,10
20240102,141900,759772165,4950,4950,4950,4950,2
20240102,141800,759762265,4945,4945,4945,4945,61
20240102,141700,759460620,4950,4950,4950,4950,1
20240102,141600,759455670,4950,4950,4950,4950,1
20240102,141500,759450720,4950,4950,4950,4950,50
20240102,141400,759203220,4945,4945,4945,4945,298
20240102,141300,757729610,4945,4950,4950,4945,2045
20240102,141200,747616580,4950,4950,4950,4950,106
20240102,141100,747091880,4945,4945,4945,4945,907
20240102,141000,742606765,4950,4950,4950,4940,4301
20240102,140900,721330835,4955,4955,4955,4955,663
20240102,140800,718045670,4955,4950,4955,4950,459
20240102,140700,715773020,4955,4955,4955,4955,1323
20240102,140600,709217555,4955,4955,4955,4955,200
20240102,140500,708226555,4950,4955,4955,4950,80
20240102,140400,707830500,4950,4950,4950,4950,1611
20240102,140300,699856050,4950,4950,4950,4950,10
20240102,140200,699806550,4950,4950,4950,4950,6
20240102,140100,699776850,4945,4945,4945,4945,30
20240102,140000,699628500,4945,4945,4945,4945,55
20240102,135900,699356525,4945,4945,4945,4945,60
20240102,135800,699059825,4945,4945,4950,4945,727
20240102,135700,695464755,4945,4945,4945,4945,200
20240102,135600,694475755,4945,4950,4950,4945,315
20240102,135500,692918005,4945,4950,4950,4945,244
20240102,135400,691711375,4950,4945,4950,4940,2087
20240102,135300,681400085,4945,4945,4945,4945,370
20240102,135200,679570435,4940,4950,4950,4940,294
20240102,135100,678116920,4945,4950,4950,4945,150
20240102,135000,677375065,4950,4950,4950,4945,1027
20240102,134900,672296435,4950,4950,4950,4945,1034
20240102,134800,667183185,4950,4950,4950,4945,174
20240102,134700,666322535,4950,4950,4950,4945,239
20240102,134600,665140130,4950,4950,4950,4950,16
20240102,134500,665060930,4950,4940,4950,4940,83
20240102,134400,664650680,4940,4950,4950,4940,3
20240102,134300,664635840,4945,4945,4945,4945,100
20240102,134200,664141340,4945,4950,4950,4945,16
20240102,134100,664062145,4945,4945,4945,4945,392
20240102,134000,662123705,4945,4945,4950,4940,179
20240102,133900,661238190,4945,4950,4950,4945,2023
20240102,133800,651234320,4950,4950,4950,4950,202
20240102,133700,650234420,4950,4950,4950,4950,30
20240102,133600,650085920,4950,4945,4950,4945,218
20240102,133500,649006900,4950,4950,4950,4950,30
20240102,133400,648858400,4945,4950,4950,4945,52
20240102,133300,648601005,4950,4950,4950,4950,21
20240102,133200,648497055,4945,4945,4945,4945,0
20240102,133100,648497055,4945,4945,4945,4945,1646
20240102,133000,640357585,4945,4945,4945,4945,2
20240102,132900,640347695,4945,4945,4945,4945,20
20240102,132800,640248795,4945,4945,4945,4945,10
20240102,132700,640199345,4945,4945,4945,4945,86
20240102,132600,639774075,4940,4945,4945,4940,101
20240102,132500,639275130,4945,4945,4945,4945,181
20240102,132400,638380085,4945,4945,4945,4945,307
20240102,132300,636861970,4945,4945,4945,4945,5
20240102,132200,636837245,4945,4945,4945,4945,13
20240102,132100,636772960,4945,4945,4945,4945,100
20240102,132000,636278460,4945,4945,4945,4945,1
20240102,131900,636273515,4945,4945,4945,4945,1000
20240102,131800,631328515,4950,4950,4950,4950,1
20240102,131700,631323565,4945,4945,4945,4945,534
20240102,131600,628682935,4945,4945,4945,4945,24
20240102,131500,628564255,4950,4950,4950,4950,1
20240102,131400,628559305,4945,4945,4945,4945,8
20240102,131300,628519745,4950,4950,4950,4950,0
20240102,131200,628519745,4950,4945,4950,4945,290
20240102,131100,627085245,4950,4945,4950,4940,3117
20240102,131000,611672435,4945,4945,4945,4945,634
20240102,130900,608537305,4950,4950,4950,4950,100
20240102,130800,608042305,4950,4950,4950,4950,300
20240102,130700,606557305,4950,4950,4950,4950,322
20240102,130600,604963405,4950,4950,4950,4950,111
20240102,130500,604413955,4950,4950,4950,4950,6
20240102,130400,604384255,4950,4955,4955,4950,799
20240102,130300,600429200,4950,4950,4950,4950,81
20240102,130200,600028250,4950,4950,4950,4950,100
20240102,130100,599533250,4955,4955,4955,4955,0
20240102,130000,599533250,4955,4955,4955,4955,13
20240102,125900,599468835,4945,4945,4945,4945,519
20240102,125800,596902380,4945,4945,4945,4945,81
20240102,125700,596501835,4960,4960,4960,4960,1
20240102,125600,596496875,4950,4960,4960,4950,94
20240102,125500,596031565,4945,4945,4945,4945,1
20240102,125400,596026620,4960,4960,4960,4960,0
20240102,125300,596026620,4960,4945,4960,4945,86
20240102,125200,595601320,4960,4960,4960,4960,1
20240102,125100,595596360,4945,4945,4945,4945,2023
20240102,125000,585592625,4945,4960,4960,4945,2
20240102,124900,585582720,4960,4950,4960,4950,27
20240102,124800,585449060,4950,4950,4950,4950,234
20240102,124700,584290760,4945,4960,4960,4945,446
20240102,124600,582082155,4960,4950,4960,4950,1854
20240102,124500,572904845,4950,4950,4950,4945,1406
20240102,124400,565951625,4950,4950,4950,4950,0
20240102,124300,565951625,4950,4950,4950,4950,446
20240102,124200,563743925,4950,4950,4950,4950,313
20240102,124100,562194575,4950,4950,4950,4950,4
20240102,124000,562174775,4945,4960,4960,4945,6005
20240102,123900,532468890,4960,4960,4960,4960,3
20240102,123800,532454010,4955,4950,4955,4950,44
20240102,123700,532235995,4960,4950,4960,4950,4
20240102,123600,532216165,4960,4960,4960,4960,0
20240102,123500,532216165,4960,4950,4960,4950,101
20240102,123400,531716205,4950,4950,4950,4950,1
20240102,123300,531711255,4950,4955,4960,4950,61
20240102,123200,531408895,4955,4955,4955,4955,102
20240102,123100,530903485,4955,4950,4955,4950,253
20240102,123000,529651130,4950,4955,4955,4950,5190
20240102,122900,503960450,4955,4955,4955,4955,3
20240102,122800,503945585,4955,4950,4955,4950,404
20240102,122700,501944665,4955,4955,4955,4950,3002
20240102,122600,487084755,4960,4950,4960,4950,24
20240102,122500,486965755,4955,4955,4955,4955,157
20240102,122400,486187820,4955,4955,4955,4955,169
20240102,122300,485350425,4955,4955,4955,4955,0
20240102,122200,485350425,4955,4965,4965,4955,5217
20240102,122100,459500180,4960,4960,4960,4960,28
20240102,122000,459361300,4965,4965,4965,4965,1
20240102,121900,459356335,4965,4965,4965,4965,14
20240102,121800,459286825,4960,4960,4960,4960,2
20240102,121700,459276905,4960,4960,4960,4955,539
20240102,121600,456604965,4960,4960,4960,4960,0
20240102,121500,456604965,4960,4960,4960,4960,10
20240102,121400,456555365,4960,4960,4960,4960,0
20240102,121300,456555365,4960,4960,4960,4960,1
20240102,121200,456550405,4960,4960,4960,4960,0
20240102,121100,456550405,4960,4960,4960,4960,584
20240102,121000,453653765,4965,4965,4965,4965,1
20240102,120900,453648800,4960,4965,4965,4960,5
20240102,120800,453623985,4960,4960,4960,4960,0
20240102,120700,453623985,4960,4960,4960,4960,35
20240102,120600,453450385,4965,4975,4975,4965,5
20240102,120500,453425550,4960,4960,4960,4960,1033
20240102,120400,448301870,4960,4960,4960,4960,0
20240102,120300,448301870,4960,4960,4960,4960,9
20240102,120200,448257230,4960,4960,4960,4960,1
20240102,120100,448252270,4960,4960,4960,4960,0
20240102,120000,448252270,4960,4955,4960,4955,1278
20240102,115900,441919355,4955,4955,4955,4955,0
20240102,115800,441919355,4955,4960,4960,4955,341
20240102,115700,440228700,4960,4960,4960,4955,481
20240102,115600,437842945,4965,4965,4965,4965,1
20240102,115500,437837980,4960,4965,4965,4960,2048
20240102,115400,427679810,4965,4960,4965,4960,252
20240102,115300,426429810,4960,4960,4960,4960,0
20240102,115200,426429810,4960,4960,4960,4960,0
20240102,115100,426429810,4960,4960,4960,4960,184
20240102,115000,425517170,4960,4965,4965,4960,1231
20240102,114900,419411295,4960,4960,4960,4960,244
20240102,114800,418201055,4960,4960,4960,4960,0
20240102,114700,418201055,4960,4960,4960,4960,5
20240102,114600,418176255,4955,4960,4960,4955,486
20240102,114500,415767155,4960,4965,4965,4960,2180
20240102,114400,404950815,4970,4970,4970,4970,0
20240102,114300,404950815,4970,4970,4970,4970,339
20240102,114200,403265985,4970,4970,4970,4970,9
20240102,114100,403221255,4970,4970,4970,4970,2
20240102,114000,403211315,4970,4970,4970,4965,468
20240102,113900,400887365,4970,4970,4970,4970,2
20240102,113800,400877425,4970,4970,4970,4970,120
20240102,113700,400281025,4970,4970,4970,4970,10
20240102,113600,400231325,4970,4970,4970,4970,0
20240102,113500,400231325,4970,4970,4970,4970,10
20240102,113400,400181625,4970,4970,4970,4970,0
20240102,113300,400181625,4970,4970,4970,4970,85
20240102,113200,399759175,4970,4970,4970,4970,20
20240102,113100,399659775,4965,4965,4965,4965,21
20240102,113000,399555510,4965,4965,4965,4965,133
20240102,112900,398895165,4970,4970,4970,4970,0
20240102,112800,398895165,4970,4965,4970,4965,205
20240102,112700,397877285,4965,4965,4965,4965,0
20240102,112600,397877285,4965,4965,4965,4965,0
20240102,112500,397877285,4965,4965,4965,4965,0
20240102,112400,397877285,4965,4965,4965,4965,0
20240102,112300,397877285,4965,4965,4965,4965,1
20240102,112200,397872320,4960,4960,4960,4960,1461
20240102,112100,390625760,4965,4970,4970,4965,71
20240102,112000,390273095,4970,4970,4970,4970,1
20240102,111900,390268125,4965,4960,4965,4960,2
20240102,111800,390258200,4960,4960,4960,4960,20
20240102,111700,390159000,4960,4960,4960,4960,0
20240102,111600,390159000,4960,4960,4960,4960,0
20240102,111500,390159000,4960,4960,4960,4960,526
20240102,111400,387550040,4955,4955,4955,4955,0
20240102,111300,387550040,4955,4960,4960,4955,2049
20240102,111200,377396285,4960,4960,4960,4960,0
20240102,111100,377396285,4960,4960,4960,4960,160
20240102,111000,376602685,4960,4960,4960,4960,32
20240102,110900,376443965,4960,4970,4970,4960,48
20240102,110800,376205685,4970,4965,4970,4965,311
20240102,110700,374661565,4965,4960,4965,4960,1400
20240102,110600,367716075,4965,4965,4965,4965,11
20240102,110500,367661460,4955,4960,4960,4955,271
20240102,110400,366317880,4960,4960,4960,4960,3929
20240102,110300,346830040,4970,4970,4970,4970,0
20240102,110200,346830040,4970,4970,4970,4970,0
20240102,110100,346830040,4970,4970,4970,4970,0
20240102,110000,346830040,4970,4965,4970,4965,58
20240102,105900,346541785,4960,4960,4960,4960,400
20240102,105800,344557785,4970,4970,4970,4970,100
20240102,105700,344060785,4965,4965,4965,4965,935
20240102,105600,339418510,4965,4970,4970,4965,120
20240102,105500,338822690,4970,4970,4970,4970,251
20240102,105400,337575220,4970,4970,4970,4970,158
20240102,105300,336789960,4970,4970,4970,4970,210
20240102,105200,335746260,4965,4965,4965,4965,419
20240102,105100,333665925,4965,4965,4965,4965,674
20240102,105000,330319515,4965,4965,4965,4965,111
20240102,104900,329768400,4965,4965,4965,4965,394
20240102,104800,327812190,4975,4975,4975,4975,1
20240102,104700,327807215,4975,4970,4975,4965,971
20240102,104600,322983265,4970,4970,4970,4970,1000
20240102,104500,318013265,4970,4975,4975,4970,1101
20240102,104400,312541290,4965,4980,4980,4965,518
20240102,104300,309968065,4975,4980,4980,4975,1382
20240102,104200,303092510,4975,4975,4975,4975,1476
20240102,104100,295749410,4975,4975,4975,4975,5
20240102,104000,295724535,4975,4975,4975,4970,676
20240102,103900,292361455,4975,4985,4985,4975,600
20240102,103800,289373395,4980,4985,4990,4980,1073
20240102,103700,284025060,4985,4980,4985,4980,2155
20240102,103600,273286890,4980,4970,4980,4970,2294
20240102,103500,261880165,4970,4970,4970,4970,0
20240102,103400,261880165,4970,4965,4970,4960,51
20240102,103300,261627150,4970,4960,4970,4960,863
20240102,103200,257346040,4970,4970,4970,4970,0
20240102,103100,257346040,4970,4965,4970,4965,17
20240102,103000,257261615,4965,4965,4965,4965,12
20240102,102900,257202035,4960,4965,4965,4960,138
20240102,102800,256517450,4965,4965,4965,4965,1091
20240102,102700,251100635,4965,4955,4965,4950,1308
20240102,102600,244624055,4950,4955,4955,4950,2
20240102,102500,244614150,4950,4950,4955,4950,225
20240102,102400,243500395,4955,4955,4955,4955,85
20240102,102300,243079220,4965,4945,4965,4945,635
20240102,102200,239938345,4945,4945,4945,4945,601
20240102,102100,236966400,4950,4960,4965,4950,11983
20240102,102000,177606690,4965,4960,4970,4960,13
20240102,101900,177542195,4970,4970,4970,4970,71
20240102,101800,177189325,4975,4975,4975,4975,642
20240102,101700,173995375,4975,4955,4980,4955,2167
20240102,101600,163213425,4955,4960,4960,4955,1133
20240102,101500,157598675,4960,4965,4965,4960,56
20240102,101400,157320865,4970,4975,4975,4970,7
20240102,101300,157286070,4955,4955,4975,4955,7
20240102,101200,157251345,4955,4975,4975,4955,4552
20240102,101100,134695390,4970,4970,4970,4960,1541
20240102,101000,127036760,4970,4970,4970,4970,7718
20240102,100900,88678300,4960,4970,4970,4960,1481
20240102,100800,81331645,4955,4965,4965,4955,16
20240102,100700,81252345,4980,4965,4980,4960,1732
20240102,100600,72652920,4965,4960,4965,4960,80
20240102,100500,72256070,4960,4985,4985,4960,1613
20240102,100400,64215915,4985,4975,4985,4975,414
20240102,100300,62153195,4975,4950,4975,4950,2187
20240102,100200,51286845,4970,4955,4970,4950,3722
20240102,100100,32822420,4960,4965,4965,4960,70
20240102,100000,32474880,4965,4985,4985,4965,6521