KissMeData/072020/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195000,472062650,10860,10860,10860,10860,641
20240110,194900,472062650,10860,10860,10860,10860,0
20240110,194800,472062650,10860,10860,10860,10860,0
20240110,194700,472062650,10860,10860,10860,10860,0
20240110,194600,472062650,10860,10860,10860,10860,0
20240110,194500,472062650,10860,10860,10860,10860,0
20240110,194400,472062650,10860,10860,10860,10860,0
20240110,194300,472062650,10860,10860,10860,10860,0
20240110,194200,472062650,10860,10860,10860,10860,0
20240110,194100,472062650,10860,10860,10860,10860,0
20240110,194000,472062650,10860,10860,10860,10860,0
20240110,193900,472062650,10860,10860,10860,10860,0
20240110,193800,472062650,10860,10860,10860,10860,0
20240110,193700,472062650,10860,10860,10860,10860,0
20240110,193600,472062650,10860,10860,10860,10860,0
20240110,193500,472062650,10860,10860,10860,10860,0
20240110,193400,472062650,10860,10860,10860,10860,0
20240110,193300,472062650,10860,10860,10860,10860,0
20240110,193200,472062650,10860,10860,10860,10860,0
20240110,193100,472062650,10860,10860,10860,10860,0
20240110,193000,472062650,10860,10860,10860,10860,0
20240110,192900,472062650,10860,10860,10860,10860,0
20240110,192800,472062650,10860,10860,10860,10860,0
20240110,192700,472062650,10860,10860,10860,10860,0
20240110,192600,472062650,10860,10860,10860,10860,0
20240110,192500,472062650,10860,10860,10860,10860,0
20240110,192400,472062650,10860,10860,10860,10860,0
20240110,192300,472062650,10860,10860,10860,10860,0
20240110,192200,472062650,10860,10860,10860,10860,0
20240110,192100,472062650,10860,10860,10860,10860,0
20240110,192000,472062650,10860,10860,10860,10860,641
20240110,191900,472062650,10860,10860,10860,10860,0
20240110,191800,472062650,10860,10860,10860,10860,0
20240110,191700,472062650,10860,10860,10860,10860,0
20240110,191600,472062650,10860,10860,10860,10860,0
20240110,191500,472062650,10860,10860,10860,10860,0
20240110,191400,472062650,10860,10860,10860,10860,0
20240110,191300,472062650,10860,10860,10860,10860,0
20240110,191200,472062650,10860,10860,10860,10860,0
20240110,191100,472062650,10860,10860,10860,10860,0
20240110,191000,472062650,10860,10860,10860,10860,0
20240110,190900,472062650,10860,10860,10860,10860,0
20240110,190800,472062650,10860,10860,10860,10860,0
20240110,190700,472062650,10860,10860,10860,10860,0
20240110,190600,472062650,10860,10860,10860,10860,0
20240110,190500,472062650,10860,10860,10860,10860,0
20240110,190400,472062650,10860,10860,10860,10860,0
20240110,190300,472062650,10860,10860,10860,10860,0
20240110,190200,472062650,10860,10860,10860,10860,0
20240110,190100,472062650,10860,10860,10860,10860,0
20240110,190000,472062650,10860,10860,10860,10860,0
20240110,185900,472062650,10860,10860,10860,10860,0
20240110,185800,472062650,10860,10860,10860,10860,0
20240110,185700,472062650,10860,10860,10860,10860,0
20240110,185600,472062650,10860,10860,10860,10860,0
20240110,185500,472062650,10860,10860,10860,10860,0
20240110,185400,472062650,10860,10860,10860,10860,0
20240110,185300,472062650,10860,10860,10860,10860,0
20240110,185200,472062650,10860,10860,10860,10860,0
20240110,185100,472062650,10860,10860,10860,10860,0
20240110,185000,472062650,10860,10860,10860,10860,641
20240110,184900,472062650,10860,10860,10860,10860,0
20240110,184800,472062650,10860,10860,10860,10860,0
20240110,184700,472062650,10860,10860,10860,10860,0
20240110,184600,472062650,10860,10860,10860,10860,0
20240110,184500,472062650,10860,10860,10860,10860,0
20240110,184400,472062650,10860,10860,10860,10860,0
20240110,184300,472062650,10860,10860,10860,10860,0
20240110,184200,472062650,10860,10860,10860,10860,0
20240110,184100,472062650,10860,10860,10860,10860,0
20240110,184000,472062650,10860,10860,10860,10860,0
20240110,183900,472062650,10860,10860,10860,10860,0
20240110,183800,472062650,10860,10860,10860,10860,0
20240110,183700,472062650,10860,10860,10860,10860,0
20240110,183600,472062650,10860,10860,10860,10860,0
20240110,183500,472062650,10860,10860,10860,10860,0
20240110,183400,472062650,10860,10860,10860,10860,0
20240110,183300,472062650,10860,10860,10860,10860,0
20240110,183200,472062650,10860,10860,10860,10860,0
20240110,183100,472062650,10860,10860,10860,10860,0
20240110,183000,472062650,10860,10860,10860,10860,0
20240110,182900,472062650,10860,10860,10860,10860,0
20240110,182800,472062650,10860,10860,10860,10860,0
20240110,182700,472062650,10860,10860,10860,10860,0
20240110,182600,472062650,10860,10860,10860,10860,0
20240110,182500,472062650,10860,10860,10860,10860,0
20240110,182400,472062650,10860,10860,10860,10860,0
20240110,182300,472062650,10860,10860,10860,10860,0
20240110,182200,472062650,10860,10860,10860,10860,0
20240110,182100,472062650,10860,10860,10860,10860,0
20240110,182000,472062650,10860,10860,10860,10860,641
20240110,181900,472062650,10860,10860,10860,10860,0
20240110,181800,472062650,10860,10860,10860,10860,0
20240110,181700,472062650,10860,10860,10860,10860,0
20240110,181600,472062650,10860,10860,10860,10860,0
20240110,181500,472062650,10860,10860,10860,10860,0
20240110,181400,472062650,10860,10860,10860,10860,0
20240110,181300,472062650,10860,10860,10860,10860,0
20240110,181200,472062650,10860,10860,10860,10860,0
20240110,181100,472062650,10860,10860,10860,10860,0
20240110,181000,472062650,10860,10860,10860,10860,0
20240110,180900,472062650,10860,10860,10860,10860,0
20240110,180800,472062650,10860,10860,10860,10860,0
20240110,180700,472062650,10860,10860,10860,10860,0
20240110,180600,472062650,10860,10860,10860,10860,0
20240110,180500,472062650,10860,10860,10860,10860,0
20240110,180400,472062650,10860,10860,10860,10860,0
20240110,180300,472062650,10860,10860,10860,10860,0
20240110,180200,472062650,10860,10860,10860,10860,0
20240110,180100,472062650,10860,10860,10860,10860,0
20240110,180000,472062650,10860,10860,10860,10860,0
20240110,175900,472062650,10860,10860,10860,10860,0
20240110,175800,472062650,10860,10860,10860,10860,0
20240110,175700,472062650,10860,10860,10860,10860,0
20240110,175600,472062650,10860,10860,10860,10860,0
20240110,175500,472062650,10860,10860,10860,10860,0
20240110,175400,472062650,10860,10860,10860,10860,0
20240110,175300,472062650,10860,10860,10860,10860,0
20240110,175200,472062650,10860,10860,10860,10860,0
20240110,175100,472062650,10860,10860,10860,10860,0
20240110,175000,472062650,10860,10860,10860,10860,641
20240110,174900,472062650,10860,10860,10860,10860,0
20240110,174800,472062650,10860,10860,10860,10860,0
20240110,174700,472062650,10860,10860,10860,10860,0
20240110,174600,472062650,10860,10860,10860,10860,0
20240110,174500,472062650,10860,10860,10860,10860,0
20240110,174400,472062650,10860,10860,10860,10860,0
20240110,174300,472062650,10860,10860,10860,10860,0
20240110,174200,472062650,10860,10860,10860,10860,0
20240110,174100,472062650,10860,10860,10860,10860,0
20240110,174000,472062650,10860,10860,10860,10860,0
20240110,173900,472062650,10860,10860,10860,10860,0
20240110,173800,472062650,10860,10860,10860,10860,0
20240110,173700,472062650,10860,10860,10860,10860,0
20240110,173600,472062650,10860,10860,10860,10860,0
20240110,173500,472062650,10860,10860,10860,10860,0
20240110,173400,472062650,10860,10860,10860,10860,0
20240110,173300,472062650,10860,10860,10860,10860,0
20240110,173200,472062650,10860,10860,10860,10860,0
20240110,173100,472062650,10860,10860,10860,10860,0
20240110,173000,472062650,10860,10860,10860,10860,0
20240110,172900,472062650,10860,10860,10860,10860,0
20240110,172800,472062650,10860,10860,10860,10860,0
20240110,172700,472062650,10860,10860,10860,10860,0
20240110,172600,472062650,10860,10860,10860,10860,0
20240110,172500,472062650,10860,10860,10860,10860,0
20240110,172400,472062650,10860,10860,10860,10860,0
20240110,172300,472062650,10860,10860,10860,10860,0
20240110,172200,472062650,10860,10860,10860,10860,0
20240110,172100,472062650,10860,10860,10860,10860,0
20240110,172000,472062650,10860,10860,10860,10860,641
20240110,171900,472062650,10860,10860,10860,10860,0
20240110,171800,472062650,10860,10860,10860,10860,0
20240110,171700,472062650,10860,10860,10860,10860,0
20240110,171600,472062650,10860,10860,10860,10860,0
20240110,171500,472062650,10860,10860,10860,10860,0
20240110,171400,472062650,10860,10860,10860,10860,0
20240110,171300,472062650,10860,10860,10860,10860,0
20240110,171200,472062650,10860,10860,10860,10860,0
20240110,171100,472062650,10860,10860,10860,10860,0
20240110,171000,472062650,10860,10860,10860,10860,0
20240110,170900,472062650,10860,10860,10860,10860,0
20240110,170800,472062650,10860,10860,10860,10860,0
20240110,170700,472062650,10860,10860,10860,10860,0
20240110,170600,472062650,10860,10860,10860,10860,0
20240110,170500,472062650,10860,10860,10860,10860,0
20240110,170400,472062650,10860,10860,10860,10860,0
20240110,170300,472062650,10860,10860,10860,10860,0
20240110,170200,472062650,10860,10860,10860,10860,0
20240110,170100,472062650,10860,10860,10860,10860,0
20240110,170000,472062650,10860,10860,10860,10860,0
20240110,165900,472062650,10860,10860,10860,10860,0
20240110,165800,472062650,10860,10860,10860,10860,0
20240110,165700,472062650,10860,10860,10860,10860,0
20240110,165600,472062650,10860,10860,10860,10860,0
20240110,165500,472062650,10860,10860,10860,10860,0
20240110,165400,472062650,10860,10860,10860,10860,0
20240110,165300,472062650,10860,10860,10860,10860,0
20240110,165200,472062650,10860,10860,10860,10860,0
20240110,165100,472062650,10860,10860,10860,10860,0
20240110,165000,472062650,10860,10860,10860,10860,641
20240110,164900,472062650,10860,10860,10860,10860,0
20240110,164800,472062650,10860,10860,10860,10860,0
20240110,164700,472062650,10860,10860,10860,10860,0
20240110,164600,472062650,10860,10860,10860,10860,0
20240110,164500,472062650,10860,10860,10860,10860,0
20240110,164400,472062650,10860,10860,10860,10860,0
20240110,164300,472062650,10860,10860,10860,10860,0
20240110,164200,472062650,10860,10860,10860,10860,0
20240110,164100,472062650,10860,10860,10860,10860,0
20240110,164000,472062650,10860,10860,10860,10860,0
20240110,163900,472062650,10860,10860,10860,10860,0
20240110,163800,472062650,10860,10860,10860,10860,0
20240110,163700,472062650,10860,10860,10860,10860,0
20240110,163600,472062650,10860,10860,10860,10860,0
20240110,163500,472062650,10860,10860,10860,10860,0
20240110,163400,472062650,10860,10860,10860,10860,0
20240110,163300,472062650,10860,10860,10860,10860,0
20240110,163200,472062650,10860,10860,10860,10860,0
20240110,163100,472062650,10860,10860,10860,10860,0
20240110,163000,472062650,10860,10860,10860,10860,0
20240110,162900,472062650,10860,10860,10860,10860,0
20240110,162800,472062650,10860,10860,10860,10860,0
20240110,162700,472062650,10860,10860,10860,10860,0
20240110,162600,472062650,10860,10860,10860,10860,0
20240110,162500,472062650,10860,10860,10860,10860,0
20240110,162400,472062650,10860,10860,10860,10860,0
20240110,162300,472062650,10860,10860,10860,10860,0
20240110,162200,472062650,10860,10860,10860,10860,0
20240110,162100,472062650,10860,10860,10860,10860,0
20240110,162000,472062650,10860,10860,10860,10860,641
20240110,161900,472062650,10860,10860,10860,10860,0
20240110,161800,472062650,10860,10860,10860,10860,0
20240110,161700,472062650,10860,10860,10860,10860,0
20240110,161600,472062650,10860,10860,10860,10860,0
20240110,161500,472062650,10860,10860,10860,10860,0
20240110,161400,472062650,10860,10860,10860,10860,0
20240110,161300,472062650,10860,10860,10860,10860,0
20240110,161200,472062650,10860,10860,10860,10860,0
20240110,161100,472062650,10860,10860,10860,10860,0
20240110,161000,472062650,10860,10860,10860,10860,0
20240110,160900,472062650,10860,10860,10860,10860,0
20240110,160800,472062650,10860,10860,10860,10860,0
20240110,160700,472062650,10860,10860,10860,10860,0
20240110,160600,472062650,10860,10860,10860,10860,0
20240110,160500,472062650,10860,10860,10860,10860,0
20240110,160400,472062650,10860,10860,10860,10860,0
20240110,160300,472062650,10860,10860,10860,10860,0
20240110,160200,472062650,10860,10860,10860,10860,0
20240110,160100,472062650,10860,10860,10860,10860,0
20240110,160000,472062650,10860,10860,10860,10860,0
20240110,155900,472062650,10860,10860,10860,10860,0
20240110,155800,472062650,10860,10860,10860,10860,0
20240110,155700,472062650,10860,10860,10860,10860,0
20240110,155600,472062650,10860,10860,10860,10860,0
20240110,155500,472062650,10860,10860,10860,10860,0
20240110,155400,472062650,10860,10860,10860,10860,0
20240110,155300,472062650,10860,10860,10860,10860,0
20240110,155200,472062650,10860,10860,10860,10860,0
20240110,155100,472062650,10860,10860,10860,10860,0
20240110,155000,472062650,10860,10860,10860,10860,641
20240110,154900,472062650,10860,10860,10860,10860,0
20240110,154800,472062650,10860,10860,10860,10860,0
20240110,154700,472062650,10860,10860,10860,10860,0
20240110,154600,472062650,10860,10860,10860,10860,0
20240110,154500,472062650,10860,10860,10860,10860,0
20240110,154400,472062650,10860,10860,10860,10860,0
20240110,154300,472062650,10860,10860,10860,10860,0
20240110,154200,472062650,10860,10860,10860,10860,0
20240110,154100,472062650,10860,10860,10860,10860,0
20240110,154000,472062650,10860,10860,10860,10860,0
20240110,153900,472062650,10860,10860,10860,10860,0
20240110,153800,472062650,10860,10860,10860,10860,0
20240110,153700,472062650,10860,10860,10860,10860,0
20240110,153600,472062650,10860,10860,10860,10860,0
20240110,153500,472062650,10860,10860,10860,10860,0
20240110,153400,472062650,10860,10860,10860,10860,0
20240110,153300,472062650,10860,10860,10860,10860,0
20240110,153200,472062650,10860,10860,10860,10860,0
20240110,153100,472062650,10860,10860,10860,10860,0
20240110,153000,472062650,10860,10860,10860,10860,641
20240110,152900,465101390,10870,10870,10870,10870,0
20240110,152800,465101390,10870,10870,10870,10870,0
20240110,152700,465101390,10870,10870,10870,10870,0
20240110,152600,465101390,10870,10870,10870,10870,0
20240110,152500,465101390,10870,10870,10870,10870,0
20240110,152400,465101390,10870,10870,10870,10870,0
20240110,152300,465101390,10870,10870,10870,10870,0
20240110,152200,465101390,10870,10870,10870,10870,0
20240110,152100,465101390,10870,10870,10870,10870,0
20240110,152000,465101390,10870,10870,10870,10870,0
20240110,151900,465101390,10870,10860,10870,10860,556
20240110,151800,459063130,10870,10870,10870,10860,187
20240110,151700,457030500,10870,10870,10870,10870,91
20240110,151600,456041330,10870,10870,10870,10870,4
20240110,151500,455997850,10870,10870,10870,10870,50
20240110,151400,455454350,10870,10860,10870,10860,106
20240110,151300,454302630,10860,10860,10860,10860,111
20240110,151200,453097170,10860,10850,10860,10850,500
20240110,151100,447671110,10840,10840,10840,10840,2
20240110,151000,447649430,10850,10850,10850,10850,1
20240110,150900,447638580,10850,10850,10850,10850,0
20240110,150800,447638580,10850,10850,10860,10850,152
20240110,150700,445989370,10860,10850,10860,10850,376
20240110,150600,441908010,10850,10850,10850,10850,30
20240110,150500,441582510,10850,10840,10850,10840,45
20240110,150400,441094310,10840,10840,10840,10840,0
20240110,150300,441094310,10840,10840,10840,10840,0
20240110,150200,441094310,10840,10840,10840,10840,0
20240110,150100,441094310,10840,10840,10840,10840,1
20240110,150000,441083470,10840,10840,10840,10840,0
20240110,145900,441083470,10840,10840,10840,10840,0
20240110,145800,441083470,10840,10840,10840,10840,3
20240110,145700,441050950,10840,10850,10850,10840,187
20240110,145600,439022870,10840,10840,10840,10840,176
20240110,145500,437115030,10840,10840,10840,10840,0
20240110,145400,437115030,10840,10840,10840,10840,0
20240110,145300,437115030,10840,10840,10840,10840,0
20240110,145200,437115030,10840,10840,10840,10840,105
20240110,145100,435976830,10840,10840,10840,10840,1
20240110,145000,435965990,10850,10850,10850,10850,10
20240110,144900,435857490,10840,10840,10840,10840,0
20240110,144800,435857490,10840,10840,10840,10840,0
20240110,144700,435857490,10840,10840,10840,10840,1
20240110,144600,435846650,10860,10860,10860,10860,1
20240110,144500,435835790,10850,10850,10850,10850,0
20240110,144400,435835790,10850,10850,10850,10850,40
20240110,144300,435401790,10860,10860,10860,10860,0
20240110,144200,435401790,10860,10860,10860,10860,0
20240110,144100,435401790,10860,10860,10860,10860,1
20240110,144000,435390930,10860,10860,10860,10860,1
20240110,143900,435380070,10850,10850,10850,10850,85
20240110,143800,434457820,10850,10860,10860,10850,60
20240110,143700,433806320,10860,10860,10860,10860,118
20240110,143600,432524840,10860,10860,10860,10860,0
20240110,143500,432524840,10860,10850,10860,10850,100
20240110,143400,431439450,10840,10840,10840,10840,0
20240110,143300,431439450,10840,10840,10840,10840,109
20240110,143200,430257890,10840,10840,10840,10840,0
20240110,143100,430257890,10840,10840,10840,10840,0
20240110,143000,430257890,10840,10850,10850,10840,30
20240110,142900,429932400,10850,10850,10850,10850,10
20240110,142800,429823900,10860,10860,10860,10860,0
20240110,142700,429823900,10860,10860,10860,10860,100
20240110,142600,428737900,10840,10840,10840,10840,190
20240110,142500,426678300,10840,10840,10840,10840,76
20240110,142400,425854460,10850,10850,10850,10850,10
20240110,142300,425745960,10860,10860,10860,10860,0
20240110,142200,425745960,10860,10860,10860,10860,0
20240110,142100,425745960,10860,10850,10860,10850,51
20240110,142000,425192600,10840,10840,10840,10840,0
20240110,141900,425192600,10840,10840,10840,10840,10
20240110,141800,425084200,10840,10840,10840,10840,100
20240110,141700,424000200,10860,10860,10860,10860,0
20240110,141600,424000200,10860,10860,10860,10860,0
20240110,141500,424000200,10860,10860,10860,10860,0
20240110,141400,424000200,10860,10850,10860,10840,103
20240110,141300,422882650,10850,10850,10850,10850,0
20240110,141200,422882650,10850,10850,10850,10850,0
20240110,141100,422882650,10850,10850,10850,10850,0
20240110,141000,422882650,10850,10850,10850,10850,0
20240110,140900,422882650,10850,10850,10850,10850,1
20240110,140800,422871800,10820,10820,10820,10820,0
20240110,140700,422871800,10820,10820,10820,10820,0
20240110,140600,422871800,10820,10820,10820,10820,0
20240110,140500,422871800,10820,10830,10830,10820,348
20240110,140400,419105840,10810,10810,10810,10810,0
20240110,140300,419105840,10810,10810,10810,10810,0
20240110,140200,419105840,10810,10810,10810,10810,0
20240110,140100,419105840,10810,10810,10810,10810,0
20240110,140000,419105840,10810,10810,10810,10810,0
20240110,135900,419105840,10810,10810,10810,10810,0
20240110,135800,419105840,10810,10810,10810,10810,50
20240110,135700,418565340,10820,10830,10830,10810,450
20240110,135600,413697920,10830,10830,10830,10830,0
20240110,135500,413697920,10830,10830,10830,10830,68
20240110,135400,412961480,10830,10850,10850,10830,233
20240110,135300,410438050,10850,10850,10850,10850,50
20240110,135200,409895550,10820,10820,10820,10820,200
20240110,135100,407731550,10830,10830,10830,10830,10
20240110,135000,407623250,10830,10830,10830,10830,42
20240110,134900,407168390,10830,10830,10830,10830,24
20240110,134800,406908470,10840,10840,10840,10840,15
20240110,134700,406745870,10840,10840,10840,10840,0
20240110,134600,406745870,10840,10840,10840,10840,0
20240110,134500,406745870,10840,10840,10840,10840,7
20240110,134400,406669990,10840,10840,10840,10840,30
20240110,134300,406344790,10840,10840,10840,10840,1
20240110,134200,406333950,10840,10840,10840,10840,12
20240110,134100,406203870,10840,10840,10840,10840,0
20240110,134000,406203870,10840,10840,10840,10840,0
20240110,133900,406203870,10840,10840,10840,10840,0
20240110,133800,406203870,10840,10840,10840,10840,1
20240110,133700,406193030,10840,10840,10840,10840,19
20240110,133600,405987070,10840,10840,10840,10840,11
20240110,133500,405867830,10820,10820,10820,10820,0
20240110,133400,405867830,10820,10840,10840,10820,1098
20240110,133300,393983890,10850,10850,10850,10850,0
20240110,133200,393983890,10850,10850,10850,10850,0
20240110,133100,393983890,10850,10850,10850,10850,59
20240110,133000,393343740,10870,10870,10870,10870,30
20240110,132900,393017640,10870,10870,10870,10870,5
20240110,132800,392963290,10860,10860,10860,10860,21
20240110,132700,392735230,10870,10870,10870,10870,0
20240110,132600,392735230,10870,10870,10870,10870,15
20240110,132500,392572180,10860,10860,10860,10860,35
20240110,132400,392192080,10860,10860,10860,10860,5
20240110,132300,392137780,10860,10860,10860,10860,0
20240110,132200,392137780,10860,10860,10860,10860,100
20240110,132100,391051780,10860,10860,10860,10860,0
20240110,132000,391051780,10860,10860,10860,10860,11
20240110,131900,390932320,10860,10860,10860,10860,16
20240110,131800,390758560,10860,10860,10860,10860,10
20240110,131700,390649960,10830,10830,10830,10830,0
20240110,131600,390649960,10830,10830,10830,10830,0
20240110,131500,390649960,10830,10830,10830,10830,0
20240110,131400,390649960,10830,10830,10830,10830,0
20240110,131300,390649960,10830,10830,10830,10830,0
20240110,131200,390649960,10830,10830,10830,10830,0
20240110,131100,390649960,10830,10830,10830,10830,0
20240110,131000,390649960,10830,10830,10830,10830,110
20240110,130900,389458660,10830,10830,10830,10830,0
20240110,130800,389458660,10830,10830,10830,10830,0
20240110,130700,389458660,10830,10830,10830,10830,0
20240110,130600,389458660,10830,10830,10830,10830,0
20240110,130500,389458660,10830,10830,10830,10830,20
20240110,130400,389242060,10830,10830,10830,10830,0
20240110,130300,389242060,10830,10830,10830,10830,0
20240110,130200,389242060,10830,10830,10830,10830,0
20240110,130100,389242060,10830,10830,10830,10830,0
20240110,130000,389242060,10830,10850,10850,10830,295
20240110,125900,386046030,10850,10850,10850,10850,0
20240110,125800,386046030,10850,10850,10850,10850,1
20240110,125700,386035180,10860,10860,10860,10860,0
20240110,125600,386035180,10860,10860,10860,10860,45
20240110,125500,385546480,10850,10850,10850,10850,0
20240110,125400,385546480,10850,10850,10850,10850,0
20240110,125300,385546480,10850,10850,10850,10850,0
20240110,125200,385546480,10850,10850,10850,10850,0
20240110,125100,385546480,10850,10850,10850,10850,0
20240110,125000,385546480,10850,10850,10850,10850,0
20240110,124900,385546480,10850,10850,10850,10850,0
20240110,124800,385546480,10850,10850,10850,10850,0
20240110,124700,385546480,10850,10850,10850,10850,393
20240110,124600,381282430,10850,10850,10850,10850,0
20240110,124500,381282430,10850,10850,10850,10850,0
20240110,124400,381282430,10850,10850,10850,10850,0
20240110,124300,381282430,10850,10850,10850,10850,0
20240110,124200,381282430,10850,10850,10850,10850,0
20240110,124100,381282430,10850,10850,10850,10850,0
20240110,124000,381282430,10850,10850,10850,10850,0
20240110,123900,381282430,10850,10840,10850,10840,18
20240110,123800,381087180,10830,10830,10830,10830,8
20240110,123700,381000540,10830,10830,10830,10830,1
20240110,123600,380989710,10830,10830,10830,10830,0
20240110,123500,380989710,10830,10830,10830,10830,0
20240110,123400,380989710,10830,10830,10830,10830,0
20240110,123300,380989710,10830,10840,10840,10830,15
20240110,123200,380827210,10850,10850,10850,10850,0
20240110,123100,380827210,10850,10850,10850,10850,0
20240110,123000,380827210,10850,10850,10850,10850,0
20240110,122900,380827210,10850,10850,10850,10850,5
20240110,122800,380772960,10860,10860,10860,10860,0
20240110,122700,380772960,10860,10860,10860,10860,0
20240110,122600,380772960,10860,10860,10860,10860,0
20240110,122500,380772960,10860,10860,10860,10860,0
20240110,122400,380772960,10860,10860,10860,10860,0
20240110,122300,380772960,10860,10860,10860,10860,0
20240110,122200,380772960,10860,10860,10860,10860,0
20240110,122100,380772960,10860,10860,10860,10860,0
20240110,122000,380772960,10860,10860,10860,10860,0
20240110,121900,380772960,10860,10860,10860,10860,0
20240110,121800,380772960,10860,10860,10860,10860,0
20240110,121700,380772960,10860,10860,10860,10860,0
20240110,121600,380772960,10860,10860,10860,10860,0
20240110,121500,380772960,10860,10860,10860,10860,0
20240110,121400,380772960,10860,10860,10860,10860,0
20240110,121300,380772960,10860,10860,10860,10860,0
20240110,121200,380772960,10860,10860,10860,10860,0
20240110,121100,380772960,10860,10860,10860,10860,0
20240110,121000,380772960,10860,10860,10860,10860,0
20240110,120900,380772960,10860,10860,10860,10860,0
20240110,120800,380772960,10860,10860,10860,10860,1
20240110,120700,380762100,10830,10830,10830,10830,500
20240110,120600,375347100,10830,10840,10840,10830,505
20240110,120500,369877200,10860,10860,10860,10860,0
20240110,120400,369877200,10860,10860,10860,10860,0
20240110,120300,369877200,10860,10860,10860,10860,0
20240110,120200,369877200,10860,10860,10860,10860,0
20240110,120100,369877200,10860,10860,10860,10860,0
20240110,120000,369877200,10860,10860,10860,10860,0
20240110,115900,369877200,10860,10860,10860,10860,0
20240110,115800,369877200,10860,10860,10860,10860,0
20240110,115700,369877200,10860,10860,10860,10860,0
20240110,115600,369877200,10860,10860,10860,10860,0
20240110,115500,369877200,10860,10860,10860,10860,0
20240110,115400,369877200,10860,10860,10860,10860,0
20240110,115300,369877200,10860,10860,10860,10860,1
20240110,115200,369866340,10860,10860,10860,10860,0
20240110,115100,369866340,10860,10860,10860,10860,0
20240110,115000,369866340,10860,10860,10860,10860,1
20240110,114900,369855480,10840,10840,10840,10840,85
20240110,114800,368934080,10840,10840,10840,10840,10
20240110,114700,368825680,10840,10840,10840,10840,0
20240110,114600,368825680,10840,10840,10840,10840,0
20240110,114500,368825680,10840,10840,10840,10840,0
20240110,114400,368825680,10840,10840,10840,10840,0
20240110,114300,368825680,10840,10840,10840,10840,300
20240110,114200,365573680,10840,10840,10840,10840,0
20240110,114100,365573680,10840,10840,10840,10840,0
20240110,114000,365573680,10840,10840,10840,10840,288
20240110,113900,362451760,10840,10840,10840,10840,0
20240110,113800,362451760,10840,10840,10840,10840,0
20240110,113700,362451760,10840,10840,10840,10840,0
20240110,113600,362451760,10840,10840,10840,10840,0
20240110,113500,362451760,10840,10840,10840,10840,0
20240110,113400,362451760,10840,10840,10840,10840,0
20240110,113300,362451760,10840,10840,10840,10840,0
20240110,113200,362451760,10840,10840,10840,10840,50
20240110,113100,361909760,10840,10840,10840,10840,0
20240110,113000,361909760,10840,10840,10840,10840,0
20240110,112900,361909760,10840,10840,10840,10840,0
20240110,112800,361909760,10840,10840,10840,10840,0
20240110,112700,361909760,10840,10840,10840,10840,0
20240110,112600,361909760,10840,10840,10840,10840,231
20240110,112500,359405720,10860,10850,10860,10850,54
20240110,112400,358819740,10860,10860,10860,10860,0
20240110,112300,358819740,10860,10860,10860,10860,0
20240110,112200,358819740,10860,10860,10860,10860,0
20240110,112100,358819740,10860,10860,10860,10860,0
20240110,112000,358819740,10860,10860,10860,10860,0
20240110,111900,358819740,10860,10860,10860,10860,0
20240110,111800,358819740,10860,10860,10860,10860,0
20240110,111700,358819740,10860,10860,10860,10860,93
20240110,111600,357809760,10870,10870,10870,10870,0
20240110,111500,357809760,10870,10870,10870,10870,24
20240110,111400,357548880,10870,10870,10870,10870,0
20240110,111300,357548880,10870,10870,10870,10870,0
20240110,111200,357548880,10870,10870,10870,10870,0
20240110,111100,357548880,10870,10870,10870,10870,0
20240110,111000,357548880,10870,10870,10870,10870,0
20240110,110900,357548880,10870,10870,10870,10870,1
20240110,110800,357538010,10870,10870,10870,10870,0
20240110,110700,357538010,10870,10870,10870,10870,0
20240110,110600,357538010,10870,10870,10870,10870,0
20240110,110500,357538010,10870,10850,10870,10850,109
20240110,110400,356354860,10870,10870,10870,10870,0
20240110,110300,356354860,10870,10870,10870,10870,0
20240110,110200,356354860,10870,10870,10870,10870,0
20240110,110100,356354860,10870,10870,10870,10870,310
20240110,110000,352985160,10850,10850,10850,10850,0
20240110,105900,352985160,10850,10850,10850,10850,0
20240110,105800,352985160,10850,10850,10850,10850,0
20240110,105700,352985160,10850,10860,10860,10850,182
20240110,105600,351009960,10870,10870,10870,10870,0
20240110,105500,351009960,10870,10870,10870,10870,60
20240110,105400,350357760,10870,10870,10870,10870,0
20240110,105300,350357760,10870,10870,10870,10870,0
20240110,105200,350357760,10870,10870,10870,10870,0
20240110,105100,350357760,10870,10870,10870,10870,200
20240110,105000,348183760,10870,10870,10870,10870,238
20240110,104900,345596700,10870,10870,10870,10870,181
20240110,104800,343629230,10880,10880,10880,10880,70
20240110,104700,342867630,10880,10880,10880,10880,0
20240110,104600,342867630,10880,10880,10880,10880,0
20240110,104500,342867630,10880,10880,10880,10880,0
20240110,104400,342867630,10880,10880,10880,10880,0
20240110,104300,342867630,10880,10880,10880,10880,0
20240110,104200,342867630,10880,10870,10880,10870,2051
20240110,104100,320564860,10870,10860,10870,10860,872
20240110,104000,311093720,10850,10850,10850,10850,0
20240110,103900,311093720,10850,10850,10850,10850,0
20240110,103800,311093720,10850,10850,10850,10850,0
20240110,103700,311093720,10850,10850,10850,10850,766
20240110,103600,302782620,10850,10850,10850,10850,0
20240110,103500,302782620,10850,10850,10850,10850,0
20240110,103400,302782620,10850,10850,10850,10850,277
20240110,103300,299777170,10850,10850,10850,10850,0
20240110,103200,299777170,10850,10850,10850,10850,0
20240110,103100,299777170,10850,10850,10850,10850,0
20240110,103000,299777170,10850,10850,10850,10850,0
20240110,102900,299777170,10850,10850,10850,10850,0
20240110,102800,299777170,10850,10850,10850,10850,0
20240110,102700,299777170,10850,10850,10850,10850,0
20240110,102600,299777170,10850,10850,10850,10850,0
20240110,102500,299777170,10850,10850,10850,10850,0
20240110,102400,299777170,10850,10840,10850,10840,184
20240110,102300,297781930,10840,10840,10840,10840,13
20240110,102200,297641010,10840,10840,10840,10840,0
20240110,102100,297641010,10840,10830,10840,10830,93
20240110,102000,296632900,10800,10810,10810,10800,152
20240110,101900,294990070,10800,10800,10800,10800,0
20240110,101800,294990070,10800,10810,10810,10800,500
20240110,101700,289587180,10810,10810,10810,10810,959
20240110,101600,279220390,10820,10820,10820,10820,82
20240110,101500,278333150,10820,10820,10820,10820,100
20240110,101400,277251150,10840,10840,10840,10840,0
20240110,101300,277251150,10840,10840,10840,10820,1355
20240110,101200,262585950,10820,10820,10820,10820,18
20240110,101100,262391190,10820,10820,10820,10820,10
20240110,101000,262282990,10820,10820,10820,10820,0
20240110,100900,262282990,10820,10820,10820,10820,0
20240110,100800,262282990,10820,10820,10820,10820,0
20240110,100700,262282990,10820,10820,10820,10820,188
20240110,100600,260248830,10820,10820,10820,10820,292
20240110,100500,257089390,10820,10820,10820,10820,0
20240110,100400,257089390,10820,10820,10820,10820,110
20240110,100300,255899190,10820,10820,10820,10820,274
20240110,100200,252934510,10830,10820,10830,10820,1314
20240110,100100,238715890,10820,10820,10820,10820,100
20240110,100000,237633890,10820,10830,10830,10820,624
20240110,095900,230876970,10830,10830,10830,10830,200
20240110,095800,228710970,10850,10840,10850,10840,678
20240110,095700,221358600,10840,10850,10850,10840,162
20240110,095600,219602170,10850,10850,10850,10850,13
20240110,095500,219461120,10840,10840,10840,10840,338
20240110,095400,215797200,10840,10850,10850,10840,404
20240110,095300,211417420,10850,10850,10850,10840,160
20240110,095200,209681920,10850,10850,10850,10850,222
20240110,095100,207273220,10850,10850,10850,10850,30
20240110,095000,206947720,10840,10840,10840,10840,0
20240110,094900,206947720,10840,10840,10840,10840,0
20240110,094800,206947720,10840,10840,10840,10840,292
20240110,094700,203782440,10840,10850,10850,10840,10
20240110,094600,203674030,10840,10840,10840,10840,0
20240110,094500,203674030,10840,10840,10840,10840,0
20240110,094400,203674030,10840,10830,10840,10830,810
20240110,094300,194898630,10830,10850,10850,10830,386
20240110,094200,190715550,10870,10870,10870,10870,0
20240110,094100,190715550,10870,10870,10870,10870,1
20240110,094000,190704680,10870,10870,10870,10870,10
20240110,093900,190595980,10840,10840,10840,10840,1
20240110,093800,190585140,10830,10830,10830,10830,24
20240110,093700,190325220,10830,10830,10830,10830,999
20240110,093600,179506050,10840,10870,10870,10840,3099
20240110,093500,145906860,10870,10870,10870,10870,17
20240110,093400,145722070,10870,10870,10870,10870,78
20240110,093300,144874210,10860,10860,10860,10860,37
20240110,093200,144472390,10860,10860,10860,10860,5
20240110,093100,144418090,10860,10860,10860,10860,0
20240110,093000,144418090,10860,10870,10870,10860,3
20240110,092900,144385490,10880,10880,10880,10880,0
20240110,092800,144385490,10880,10880,10880,10880,0
20240110,092700,144385490,10880,10880,10880,10880,22
20240110,092600,144146130,10880,10880,10880,10880,269
20240110,092500,141219410,10880,10880,10880,10880,14
20240110,092400,141067090,10880,10880,10880,10880,50
20240110,092300,140523090,10880,10860,10880,10860,63
20240110,092200,139837910,10840,10860,10860,10840,750
20240110,092100,131704610,10840,10840,10840,10840,0
20240110,092000,131704610,10840,10840,10840,10840,1
20240110,091900,131693770,10840,10840,10840,10840,11
20240110,091800,131574530,10850,10830,10850,10830,30
20240110,091700,131249530,10830,10840,10840,10830,1165
20240110,091600,118631860,10860,10860,10860,10860,0
20240110,091500,118631860,10860,10860,10860,10860,3
20240110,091400,118599280,10830,10840,10840,10830,96
20240110,091300,117558870,10830,10860,10860,10830,626
20240110,091200,110775980,10850,10860,10860,10850,933
20240110,091100,100645810,10860,10890,10890,10860,132
20240110,091000,99211990,10890,10890,10890,10890,0
20240110,090900,99211990,10890,10890,10890,10860,2308
20240110,090800,74101580,10900,10910,10910,10900,108
20240110,090700,72924300,10910,10900,10910,10890,1100
20240110,090600,60943280,10900,10920,10920,10900,261
20240110,090500,58097170,10910,10920,10920,10910,127
20240110,090400,56710760,10910,10890,10910,10890,1126
20240110,090300,44436490,10880,10890,10890,10880,322
20240110,090200,40931690,10890,10890,10890,10890,0
20240110,090100,40931690,10890,10890,10890,10890,507
20240110,090000,35410460,10900,10900,10900,10880,2879