KissMeData/084010/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195200,308580610,12800,12800,12800,12800,64
20240102,195100,308580610,12800,12800,12800,12800,0
20240102,195000,308580610,12800,12800,12800,12800,0
20240102,194900,308580610,12800,12800,12800,12800,0
20240102,194800,308580610,12800,12800,12800,12800,0
20240102,194700,308580610,12800,12800,12800,12800,0
20240102,194600,308580610,12800,12800,12800,12800,0
20240102,194500,308580610,12800,12800,12800,12800,0
20240102,194400,308580610,12800,12800,12800,12800,0
20240102,194300,308580610,12800,12800,12800,12800,0
20240102,194200,308580610,12800,12800,12800,12800,0
20240102,194100,308580610,12800,12800,12800,12800,0
20240102,194000,308580610,12800,12800,12800,12800,0
20240102,193900,308580610,12800,12800,12800,12800,0
20240102,193800,308580610,12800,12800,12800,12800,0
20240102,193700,308580610,12800,12800,12800,12800,0
20240102,193600,308580610,12800,12800,12800,12800,0
20240102,193500,308580610,12800,12800,12800,12800,0
20240102,193400,308580610,12800,12800,12800,12800,0
20240102,193300,308580610,12800,12800,12800,12800,0
20240102,193200,308580610,12800,12800,12800,12800,0
20240102,193100,308580610,12800,12800,12800,12800,0
20240102,193000,308580610,12800,12800,12800,12800,0
20240102,192900,308580610,12800,12800,12800,12800,0
20240102,192800,308580610,12800,12800,12800,12800,0
20240102,192700,308580610,12800,12800,12800,12800,0
20240102,192600,308580610,12800,12800,12800,12800,0
20240102,192500,308580610,12800,12800,12800,12800,0
20240102,192400,308580610,12800,12800,12800,12800,0
20240102,192300,308580610,12800,12800,12800,12800,0
20240102,192200,308580610,12800,12800,12800,12800,64
20240102,192100,308580610,12800,12800,12800,12800,0
20240102,192000,308580610,12800,12800,12800,12800,0
20240102,191900,308580610,12800,12800,12800,12800,0
20240102,191800,308580610,12800,12800,12800,12800,0
20240102,191700,308580610,12800,12800,12800,12800,0
20240102,191600,308580610,12800,12800,12800,12800,0
20240102,191500,308580610,12800,12800,12800,12800,0
20240102,191400,308580610,12800,12800,12800,12800,0
20240102,191300,308580610,12800,12800,12800,12800,0
20240102,191200,308580610,12800,12800,12800,12800,0
20240102,191100,308580610,12800,12800,12800,12800,0
20240102,191000,308580610,12800,12800,12800,12800,0
20240102,190900,308580610,12800,12800,12800,12800,0
20240102,190800,308580610,12800,12800,12800,12800,0
20240102,190700,308580610,12800,12800,12800,12800,0
20240102,190600,308580610,12800,12800,12800,12800,0
20240102,190500,308580610,12800,12800,12800,12800,0
20240102,190400,308580610,12800,12800,12800,12800,0
20240102,190300,308580610,12800,12800,12800,12800,0
20240102,190200,308580610,12800,12800,12800,12800,0
20240102,190100,308580610,12800,12800,12800,12800,0
20240102,190000,308580610,12800,12800,12800,12800,0
20240102,185900,308580610,12800,12800,12800,12800,0
20240102,185800,308580610,12800,12800,12800,12800,0
20240102,185700,308580610,12800,12800,12800,12800,0
20240102,185600,308580610,12800,12800,12800,12800,0
20240102,185500,308580610,12800,12800,12800,12800,0
20240102,185400,308580610,12800,12800,12800,12800,0
20240102,185300,308580610,12800,12800,12800,12800,0
20240102,185200,308580610,12800,12800,12800,12800,64
20240102,185100,308580610,12800,12800,12800,12800,0
20240102,185000,308580610,12800,12800,12800,12800,0
20240102,184900,308580610,12800,12800,12800,12800,0
20240102,184800,308580610,12800,12800,12800,12800,0
20240102,184700,308580610,12800,12800,12800,12800,0
20240102,184600,308580610,12800,12800,12800,12800,0
20240102,184500,308580610,12800,12800,12800,12800,0
20240102,184400,308580610,12800,12800,12800,12800,0
20240102,184300,308580610,12800,12800,12800,12800,0
20240102,184200,308580610,12800,12800,12800,12800,0
20240102,184100,308580610,12800,12800,12800,12800,0
20240102,184000,308580610,12800,12800,12800,12800,0
20240102,183900,308580610,12800,12800,12800,12800,0
20240102,183800,308580610,12800,12800,12800,12800,0
20240102,183700,308580610,12800,12800,12800,12800,0
20240102,183600,308580610,12800,12800,12800,12800,0
20240102,183500,308580610,12800,12800,12800,12800,0
20240102,183400,308580610,12800,12800,12800,12800,0
20240102,183300,308580610,12800,12800,12800,12800,0
20240102,183200,308580610,12800,12800,12800,12800,0
20240102,183100,308580610,12800,12800,12800,12800,0
20240102,183000,308580610,12800,12800,12800,12800,0
20240102,182900,308580610,12800,12800,12800,12800,0
20240102,182800,308580610,12800,12800,12800,12800,0
20240102,182700,308580610,12800,12800,12800,12800,0
20240102,182600,308580610,12800,12800,12800,12800,0
20240102,182500,308580610,12800,12800,12800,12800,0
20240102,182400,308580610,12800,12800,12800,12800,0
20240102,182300,308580610,12800,12800,12800,12800,0
20240102,182200,308580610,12800,12800,12800,12800,64
20240102,182100,308580610,12800,12800,12800,12800,0
20240102,182000,308580610,12800,12800,12800,12800,0
20240102,181900,308580610,12800,12800,12800,12800,0
20240102,181800,308580610,12800,12800,12800,12800,0
20240102,181700,308580610,12800,12800,12800,12800,0
20240102,181600,308580610,12800,12800,12800,12800,0
20240102,181500,308580610,12800,12800,12800,12800,0
20240102,181400,308580610,12800,12800,12800,12800,0
20240102,181300,308580610,12800,12800,12800,12800,0
20240102,181200,308580610,12800,12800,12800,12800,0
20240102,181100,308580610,12800,12800,12800,12800,0
20240102,181000,308580610,12800,12800,12800,12800,0
20240102,180900,308580610,12800,12800,12800,12800,0
20240102,180800,308580610,12800,12800,12800,12800,0
20240102,180700,308580610,12800,12800,12800,12800,0
20240102,180600,308580610,12800,12800,12800,12800,0
20240102,180500,308580610,12800,12800,12800,12800,0
20240102,180400,308580610,12800,12800,12800,12800,0
20240102,180300,308580610,12800,12800,12800,12800,0
20240102,180200,308580610,12800,12800,12800,12800,0
20240102,180100,308580610,12800,12800,12800,12800,0
20240102,180000,308580610,12800,12800,12800,12800,0
20240102,175900,308580610,12800,12800,12800,12800,0
20240102,175800,308580610,12800,12800,12800,12800,0
20240102,175700,308580610,12800,12800,12800,12800,0
20240102,175600,308580610,12800,12800,12800,12800,0
20240102,175500,308580610,12800,12800,12800,12800,0
20240102,175400,308580610,12800,12800,12800,12800,0
20240102,175300,308580610,12800,12800,12800,12800,0
20240102,175200,308580610,12800,12800,12800,12800,64
20240102,175100,308580610,12800,12800,12800,12800,0
20240102,175000,308580610,12800,12800,12800,12800,0
20240102,174900,308580610,12800,12800,12800,12800,0
20240102,174800,308580610,12800,12800,12800,12800,0
20240102,174700,308580610,12800,12800,12800,12800,0
20240102,174600,308580610,12800,12800,12800,12800,0
20240102,174500,308580610,12800,12800,12800,12800,0
20240102,174400,308580610,12800,12800,12800,12800,0
20240102,174300,308580610,12800,12800,12800,12800,0
20240102,174200,308580610,12800,12800,12800,12800,0
20240102,174100,308580610,12800,12800,12800,12800,0
20240102,174000,308580610,12800,12800,12800,12800,0
20240102,173900,308580610,12800,12800,12800,12800,0
20240102,173800,308580610,12800,12800,12800,12800,0
20240102,173700,308580610,12800,12800,12800,12800,0
20240102,173600,308580610,12800,12800,12800,12800,0
20240102,173500,308580610,12800,12800,12800,12800,0
20240102,173400,308580610,12800,12800,12800,12800,0
20240102,173300,308580610,12800,12800,12800,12800,0
20240102,173200,308580610,12800,12800,12800,12800,0
20240102,173100,308580610,12800,12800,12800,12800,0
20240102,173000,308580610,12800,12800,12800,12800,0
20240102,172900,308580610,12800,12800,12800,12800,0
20240102,172800,308580610,12800,12800,12800,12800,0
20240102,172700,308580610,12800,12800,12800,12800,0
20240102,172600,308580610,12800,12800,12800,12800,0
20240102,172500,308580610,12800,12800,12800,12800,0
20240102,172400,308580610,12800,12800,12800,12800,0
20240102,172300,308580610,12800,12800,12800,12800,0
20240102,172200,308580610,12800,12800,12800,12800,64
20240102,172100,308580610,12800,12800,12800,12800,0
20240102,172000,308580610,12800,12800,12800,12800,0
20240102,171900,308580610,12800,12800,12800,12800,0
20240102,171800,308580610,12800,12800,12800,12800,0
20240102,171700,308580610,12800,12800,12800,12800,0
20240102,171600,308580610,12800,12800,12800,12800,0
20240102,171500,308580610,12800,12800,12800,12800,0
20240102,171400,308580610,12800,12800,12800,12800,0
20240102,171300,308580610,12800,12800,12800,12800,0
20240102,171200,308580610,12800,12800,12800,12800,0
20240102,171100,308580610,12800,12800,12800,12800,0
20240102,171000,308580610,12800,12800,12800,12800,0
20240102,170900,308580610,12800,12800,12800,12800,0
20240102,170800,308580610,12800,12800,12800,12800,0
20240102,170700,308580610,12800,12800,12800,12800,0
20240102,170600,308580610,12800,12800,12800,12800,0
20240102,170500,308580610,12800,12800,12800,12800,0
20240102,170400,308580610,12800,12800,12800,12800,0
20240102,170300,308580610,12800,12800,12800,12800,0
20240102,170200,308580610,12800,12800,12800,12800,0
20240102,170100,308580610,12800,12800,12800,12800,0
20240102,170000,308580610,12800,12800,12800,12800,0
20240102,165900,308580610,12800,12800,12800,12800,0
20240102,165800,308580610,12800,12800,12800,12800,0
20240102,165700,308580610,12800,12800,12800,12800,0
20240102,165600,308580610,12800,12800,12800,12800,0
20240102,165500,308580610,12800,12800,12800,12800,0
20240102,165400,308580610,12800,12800,12800,12800,0
20240102,165300,308580610,12800,12800,12800,12800,0
20240102,165200,308580610,12800,12800,12800,12800,64
20240102,165100,308580610,12800,12800,12800,12800,0
20240102,165000,308580610,12800,12800,12800,12800,0
20240102,164900,308580610,12800,12800,12800,12800,0
20240102,164800,308580610,12800,12800,12800,12800,0
20240102,164700,308580610,12800,12800,12800,12800,0
20240102,164600,308580610,12800,12800,12800,12800,0
20240102,164500,308580610,12800,12800,12800,12800,0
20240102,164400,308580610,12800,12800,12800,12800,0
20240102,164300,308580610,12800,12800,12800,12800,0
20240102,164200,308580610,12800,12800,12800,12800,0
20240102,164100,308580610,12800,12800,12800,12800,0
20240102,164000,308580610,12800,12800,12800,12800,0
20240102,163900,308580610,12800,12800,12800,12800,0
20240102,163800,308580610,12800,12800,12800,12800,0
20240102,163700,308580610,12800,12800,12800,12800,0
20240102,163600,308580610,12800,12800,12800,12800,0
20240102,163500,308580610,12800,12800,12800,12800,0
20240102,163400,308580610,12800,12800,12800,12800,0
20240102,163300,308580610,12800,12800,12800,12800,0
20240102,163200,308580610,12800,12800,12800,12800,0
20240102,163100,308580610,12800,12800,12800,12800,0
20240102,163000,308580610,12800,12800,12800,12800,0
20240102,162900,308580610,12800,12800,12800,12800,0
20240102,162800,308580610,12800,12800,12800,12800,0
20240102,162700,308580610,12800,12800,12800,12800,0
20240102,162600,308580610,12800,12800,12800,12800,0
20240102,162500,308580610,12800,12800,12800,12800,0
20240102,162400,308580610,12800,12800,12800,12800,0
20240102,162300,308580610,12800,12800,12800,12800,0
20240102,162200,308580610,12800,12800,12800,12800,64
20240102,162100,308580610,12800,12800,12800,12800,0
20240102,162000,308580610,12800,12800,12800,12800,0
20240102,161900,308580610,12800,12800,12800,12800,0
20240102,161800,308580610,12800,12800,12800,12800,0
20240102,161700,308580610,12800,12800,12800,12800,0
20240102,161600,308580610,12800,12800,12800,12800,0
20240102,161500,308580610,12800,12800,12800,12800,0
20240102,161400,308580610,12800,12800,12800,12800,0
20240102,161300,308580610,12800,12800,12800,12800,0
20240102,161200,308580610,12800,12800,12800,12800,0
20240102,161100,308580610,12800,12800,12800,12800,0
20240102,161000,308580610,12800,12800,12800,12800,0
20240102,160900,308580610,12800,12800,12800,12800,0
20240102,160800,308580610,12800,12800,12800,12800,0
20240102,160700,308580610,12800,12800,12800,12800,0
20240102,160600,308580610,12800,12800,12800,12800,0
20240102,160500,308580610,12800,12800,12800,12800,0
20240102,160400,308580610,12800,12800,12800,12800,0
20240102,160300,308580610,12800,12800,12800,12800,0
20240102,160200,308580610,12800,12800,12800,12800,0
20240102,160100,308580610,12800,12800,12800,12800,0
20240102,160000,308580610,12800,12800,12800,12800,0
20240102,155900,308580610,12800,12800,12800,12800,0
20240102,155800,308580610,12800,12800,12800,12800,0
20240102,155700,308580610,12800,12800,12800,12800,0
20240102,155600,308580610,12800,12800,12800,12800,0
20240102,155500,308580610,12800,12800,12800,12800,0
20240102,155400,308580610,12800,12800,12800,12800,0
20240102,155300,308580610,12800,12800,12800,12800,0
20240102,155200,308580610,12800,12800,12800,12800,64
20240102,155100,308580610,12800,12800,12800,12800,0
20240102,155000,308580610,12800,12800,12800,12800,0
20240102,154900,308580610,12800,12800,12800,12800,0
20240102,154800,308580610,12800,12800,12800,12800,0
20240102,154700,308580610,12800,12800,12800,12800,0
20240102,154600,308580610,12800,12800,12800,12800,0
20240102,154500,308580610,12800,12800,12800,12800,0
20240102,154400,308580610,12800,12800,12800,12800,0
20240102,154300,308580610,12800,12800,12800,12800,0
20240102,154200,308580610,12800,12800,12800,12800,0
20240102,154100,308580610,12800,12800,12800,12800,0
20240102,154000,308580610,12800,12800,12800,12800,0
20240102,153900,308580610,12800,12800,12800,12800,0
20240102,153800,308580610,12800,12800,12800,12800,0
20240102,153700,308580610,12800,12800,12800,12800,0
20240102,153600,308580610,12800,12800,12800,12800,0
20240102,153500,308580610,12800,12800,12800,12800,0
20240102,153400,308580610,12800,12800,12800,12800,0
20240102,153300,308580610,12800,12800,12800,12800,0
20240102,153200,308580610,12800,12800,12800,12800,0
20240102,153100,308580610,12800,12800,12800,12800,0
20240102,153000,308580610,12800,12800,12800,12800,64
20240102,152900,307761410,12770,12770,12770,12770,0
20240102,152800,307761410,12770,12770,12770,12770,0
20240102,152700,307761410,12770,12770,12770,12770,0
20240102,152600,307761410,12770,12770,12770,12770,0
20240102,152500,307761410,12770,12770,12770,12770,0
20240102,152400,307761410,12770,12770,12770,12770,0
20240102,152300,307761410,12770,12770,12770,12770,0
20240102,152200,307761410,12770,12770,12770,12770,0
20240102,152100,307761410,12770,12770,12770,12770,0
20240102,152000,307761410,12770,12770,12770,12770,0
20240102,151900,307761410,12770,12800,12800,12770,12
20240102,151800,307607840,12770,12790,12790,12770,425
20240102,151700,302176600,12800,12800,12800,12800,107
20240102,151600,300807000,12790,12790,12790,12790,22
20240102,151500,300525620,12790,12790,12790,12790,2
20240102,151400,300500040,12790,12790,12790,12790,0
20240102,151300,300500040,12790,12790,12790,12790,52
20240102,151200,299834960,12790,12780,12790,12780,136
20240102,151100,298095540,12780,12780,12780,12770,85
20240102,151000,297009260,12780,12760,12780,12760,8
20240102,150900,296907040,12770,12770,12770,12770,2
20240102,150800,296881500,12770,12770,12770,12770,0
20240102,150700,296881500,12770,12770,12770,12770,2
20240102,150600,296855960,12760,12760,12760,12760,2
20240102,150500,296830440,12760,12760,12760,12760,0
20240102,150400,296830440,12760,12760,12760,12760,5
20240102,150300,296766640,12760,12770,12770,12760,100
20240102,150200,295489760,12780,12780,12780,12780,21
20240102,150100,295221380,12770,12770,12770,12770,2
20240102,150000,295195840,12770,12780,12780,12770,573
20240102,145900,287878590,12770,12780,12780,12770,31
20240102,145800,287482600,12770,12770,12770,12770,2
20240102,145700,287457060,12770,12770,12770,12770,2
20240102,145600,287431520,12780,12770,12780,12770,4
20240102,145500,287380420,12780,12780,12780,12780,8
20240102,145400,287278180,12780,12770,12780,12770,5
20240102,145300,287214310,12770,12770,12770,12770,115
20240102,145200,285745760,12760,12760,12760,12760,2
20240102,145100,285720240,12760,12770,12770,12760,25
20240102,145000,285401010,12770,12770,12770,12770,1
20240102,144900,285388240,12760,12760,12760,12760,2
20240102,144800,285362720,12760,12770,12770,12760,3
20240102,144700,285324430,12760,12760,12760,12760,2
20240102,144600,285298910,12770,12770,12770,12770,276
20240102,144500,281774390,12770,12760,12770,12760,207
20240102,144400,279131030,12760,12760,12760,12760,0
20240102,144300,279131030,12760,12760,12760,12760,2
20240102,144200,279105510,12760,12760,12760,12760,2
20240102,144100,279079990,12760,12760,12760,12760,2
20240102,144000,279054470,12770,12770,12770,12770,63
20240102,143900,278249960,12770,12780,12780,12770,4
20240102,143800,278198860,12780,12770,12780,12770,6
20240102,143700,278122210,12770,12770,12770,12770,2
20240102,143600,278096670,12770,12770,12770,12770,2
20240102,143500,278071130,12770,12790,12790,12770,3
20240102,143400,278032800,12770,12770,12770,12770,0
20240102,143300,278032800,12770,12770,12770,12770,2
20240102,143200,278007260,12770,12770,12770,12770,2
20240102,143100,277981720,12770,12780,12780,12770,2
20240102,143000,277956170,12790,12790,12790,12790,1
20240102,142900,277943380,12770,12780,12780,12770,15
20240102,142800,277751800,12780,12780,12780,12780,0
20240102,142700,277751800,12780,12780,12780,12780,22
20240102,142600,277470640,12770,12780,12780,12770,18
20240102,142500,277240620,12770,12770,12770,12770,0
20240102,142400,277240620,12770,12770,12770,12770,2
20240102,142300,277215080,12770,12770,12770,12770,52
20240102,142200,276551040,12780,12770,12780,12770,25
20240102,142100,276231770,12770,12780,12780,12770,6
20240102,142000,276155140,12780,12770,12780,12770,5
20240102,141900,276091260,12770,12780,12780,12770,222
20240102,141800,273256160,12780,12780,12780,12780,2
20240102,141700,273230600,12780,12760,12780,12760,74
20240102,141600,272285050,12760,12760,12760,12760,2
20240102,141500,272259530,12770,12770,12770,12770,31
20240102,141400,271863660,12760,12760,12760,12760,3
20240102,141300,271825380,12760,12760,12760,12760,0
20240102,141200,271825380,12760,12760,12760,12760,2
20240102,141100,271799860,12760,12770,12770,12760,3
20240102,141000,271761570,12780,12760,12780,12760,3
20240102,140900,271723270,12760,12760,12760,12760,4
20240102,140800,271672230,12800,12800,12800,12800,0
20240102,140700,271672230,12800,12800,12800,12800,0
20240102,140600,271672230,12800,12760,12800,12760,22
20240102,140500,271391200,12770,12770,12770,12770,250
20240102,140400,268198700,12770,12770,12770,12770,4
20240102,140300,268147620,12800,12800,12800,12800,0
20240102,140200,268147620,12800,12800,12800,12800,1
20240102,140100,268134820,12800,12770,12800,12760,65
20240102,140000,267303390,12770,12760,12770,12760,12
20240102,135900,267150170,12770,12770,12770,12770,0
20240102,135800,267150170,12770,12760,12770,12760,17
20240102,135700,266933100,12760,12760,12760,12760,0
20240102,135600,266933100,12760,12760,12760,12760,2
20240102,135500,266907580,12760,12760,12760,12760,17
20240102,135400,266690660,12770,12760,12770,12760,6
20240102,135300,266614060,12770,12770,12770,12770,1
20240102,135200,266601290,12770,12760,12770,12760,92
20240102,135100,265426470,12760,12760,12760,12760,70
20240102,135000,264533270,12760,12760,12760,12760,2
20240102,134900,264507750,12760,12760,12760,12760,2
20240102,134800,264482230,12760,12760,12760,12760,2
20240102,134700,264456710,12760,12760,12760,12760,1
20240102,134600,264443950,12770,12770,12770,12770,32
20240102,134500,264035310,12770,12780,12780,12770,7
20240102,134400,263945910,12780,12780,12780,12780,2
20240102,134300,263920350,12790,12790,12790,12790,4
20240102,134200,263869190,12790,12780,12790,12780,11
20240102,134100,263728600,12780,12780,12780,12780,6
20240102,134000,263651920,12780,12760,12780,12760,12
20240102,133900,263498600,12780,12780,12780,12780,1
20240102,133800,263485820,12790,12780,12790,12770,16
20240102,133700,263281320,12780,12780,12800,12780,32
20240102,133600,262871990,12800,12790,12800,12750,753
20240102,133500,253248870,12800,12790,12800,12790,3
20240102,133400,253210490,12800,12800,12800,12800,10
20240102,133300,253082490,12790,12800,12800,12790,3
20240102,133200,253044110,12800,12810,12810,12800,21
20240102,133100,252775210,12810,12810,12810,12810,30
20240102,133000,252390910,12800,12810,12810,12800,11
20240102,132900,252250010,12810,12810,12810,12810,10
20240102,132800,252121910,12800,12800,12800,12800,4
20240102,132700,252070710,12800,12800,12800,12800,2
20240102,132600,252045110,12800,12800,12800,12800,1
20240102,132500,252032310,12840,12840,12840,12840,0
20240102,132400,252032310,12840,12820,12840,12820,36
20240102,132300,251570350,12800,12800,12800,12780,514
20240102,132200,245001150,12800,12800,12800,12800,1
20240102,132100,244988350,12800,12790,12800,12790,13
20240102,132000,244821970,12800,12800,12800,12800,1
20240102,131900,244809170,12800,12800,12800,12800,30
20240102,131800,244425170,12800,12790,12800,12790,25
20240102,131700,244105270,12790,12780,12790,12780,22
20240102,131600,243823910,12780,12780,12780,12780,0
20240102,131500,243823910,12780,12780,12780,12780,3
20240102,131400,243785570,12780,12780,12780,12780,2
20240102,131300,243760010,12790,12790,12790,12790,11
20240102,131200,243619320,12790,12780,12790,12780,6
20240102,131100,243542630,12790,12780,12790,12780,12
20240102,131000,243389170,12780,12780,12780,12780,32
20240102,130900,242980210,12790,12790,12790,12790,20
20240102,130800,242724410,12780,12780,12780,12780,2
20240102,130700,242698850,12780,12780,12780,12780,1
20240102,130600,242686070,12780,12780,12780,12780,14
20240102,130500,242507150,12800,12800,12800,12800,4
20240102,130400,242455950,12800,12800,12800,12790,5
20240102,130300,242391970,12800,12800,12800,12800,50
20240102,130200,241751970,12790,12790,12790,12790,2
20240102,130100,241726390,12790,12790,12790,12790,2
20240102,130000,241700810,12790,12810,12810,12790,206
20240102,125900,239065320,12800,12800,12800,12800,2
20240102,125800,239039720,12800,12810,12810,12800,2
20240102,125700,239014110,12810,12810,12810,12810,1
20240102,125600,239001300,12800,12800,12800,12800,2
20240102,125500,238975700,12800,12840,12840,12800,12
20240102,125400,238822060,12840,12800,12840,12800,19
20240102,125300,238578820,12790,12790,12790,12790,2
20240102,125200,238553240,12790,12800,12800,12790,3
20240102,125100,238514860,12790,12790,12790,12790,16
20240102,125000,238310220,12800,12800,12800,12800,20
20240102,124900,238054220,12800,12800,12800,12800,0
20240102,124800,238054220,12800,12790,12800,12790,14
20240102,124700,237875120,12790,12790,12790,12790,0
20240102,124600,237875120,12790,12790,12790,12790,0
20240102,124500,237875120,12790,12800,12800,12790,7
20240102,124400,237785580,12790,12790,12790,12790,10
20240102,124300,237657680,12790,12790,12790,12790,0
20240102,124200,237657680,12790,12790,12790,12790,1
20240102,124100,237644890,12790,12790,12790,12790,10
20240102,124000,237516990,12790,12800,12800,12790,5
20240102,123900,237453020,12800,12800,12800,12800,10
20240102,123800,237325020,12800,12800,12800,12800,0
20240102,123700,237325020,12800,12800,12800,12800,4
20240102,123600,237273820,12800,12800,12800,12800,5
20240102,123500,237209820,12800,12800,12810,12800,7
20240102,123400,237120210,12800,12800,12800,12800,12
20240102,123300,236966610,12810,12810,12810,12810,1
20240102,123200,236953800,12800,12800,12800,12800,0
20240102,123100,236953800,12800,12800,12800,12800,11
20240102,123000,236813000,12810,12810,12810,12810,87
20240102,122900,235698530,12800,12800,12800,12800,10
20240102,122800,235570530,12800,12800,12800,12800,4
20240102,122700,235519330,12810,12810,12810,12810,0
20240102,122600,235519330,12810,12810,12810,12810,0
20240102,122500,235519330,12810,12810,12810,12810,151
20240102,122400,233585020,12800,12800,12800,12800,9
20240102,122300,233469820,12810,12810,12810,12810,136
20240102,122200,231727660,12810,12810,12810,12810,0
20240102,122100,231727660,12810,12810,12810,12810,4
20240102,122000,231676420,12810,12810,12810,12810,21
20240102,121900,231407410,12810,12810,12810,12810,0
20240102,121800,231407410,12810,12810,12810,12810,4
20240102,121700,231356170,12820,12820,12820,12820,0
20240102,121600,231356170,12820,12820,12820,12820,16
20240102,121500,231151050,12810,12810,12810,12810,10
20240102,121400,231022950,12810,12810,12810,12810,4
20240102,121300,230971710,12810,12810,12810,12810,10
20240102,121200,230843610,12810,12810,12810,12810,0
20240102,121100,230843610,12810,12810,12810,12810,6
20240102,121000,230766750,12810,12810,12810,12810,4
20240102,120900,230715510,12810,12810,12810,12810,0
20240102,120800,230715510,12810,12840,12860,12810,3001
20240102,120700,192129060,12810,12810,12810,12810,151
20240102,120600,190194750,12810,12800,12810,12800,4
20240102,120500,190143540,12790,12830,12830,12770,765
20240102,120400,180369110,12770,12770,12770,12770,170
20240102,120300,178198210,12760,12760,12760,12760,13
20240102,120200,178032330,12760,12770,12770,12760,102
20240102,120100,176729810,12770,12760,12770,12760,49
20240102,120000,176104220,12760,12760,12760,12760,0
20240102,115900,176104220,12760,12760,12760,12760,0
20240102,115800,176104220,12760,12760,12760,12760,10
20240102,115700,175976620,12760,12770,12770,12760,82
20240102,115600,174929550,12770,12780,12780,12770,372
20240102,115500,170176660,12780,12780,12780,12780,11
20240102,115400,170036080,12780,12780,12780,12780,10
20240102,115300,169908280,12780,12780,12780,12780,0
20240102,115200,169908280,12780,12780,12780,12780,4
20240102,115100,169857160,12780,12780,12780,12780,49
20240102,115000,169230940,12780,12790,12790,12780,8
20240102,114900,169128680,12790,12790,12790,12790,8
20240102,114800,169026360,12800,12790,12800,12790,245
20240102,114700,165890490,12790,12790,12790,12790,1
20240102,114600,165877700,12790,12790,12790,12790,6
20240102,114500,165800960,12780,12780,12780,12780,5
20240102,114400,165737060,12780,12780,12780,12780,10
20240102,114300,165609260,12790,12790,12790,12790,4
20240102,114200,165558100,12780,12780,12780,12780,5
20240102,114100,165494200,12780,12790,12790,12780,10
20240102,114000,165366390,12780,12790,12790,12780,547
20240102,113900,158375720,12790,12780,12790,12780,299
20240102,113800,154554490,12780,12780,12780,12780,0
20240102,113700,154554490,12780,12770,12780,12770,9
20240102,113600,154439520,12790,12790,12790,12790,10
20240102,113500,154311620,12850,12850,12850,12850,0
20240102,113400,154311620,12850,12840,12850,12810,487
20240102,113300,148067260,12830,12790,12830,12790,20
20240102,113200,147811110,12780,12770,12780,12770,126
20240102,113100,146200940,12770,12770,12770,12770,4
20240102,113000,146149860,12770,12770,12770,12770,10
20240102,112900,146022160,12770,12770,12770,12770,5
20240102,112800,145958310,12770,12770,12770,12770,0
20240102,112700,145958310,12770,12770,12770,12770,11
20240102,112600,145817840,12770,12770,12770,12770,5
20240102,112500,145753990,12770,12770,12770,12770,1
20240102,112400,145741220,12770,12760,12770,12760,134
20240102,112300,144030310,12750,12750,12750,12750,18
20240102,112200,143800810,12770,12770,12770,12760,130
20240102,112100,142140760,12760,12750,12760,12750,10
20240102,112000,142013230,12740,12740,12740,12740,13
20240102,111900,141847610,12760,12760,12760,12760,10
20240102,111800,141720010,12760,12760,12760,12760,3
20240102,111700,141681730,12760,12750,12760,12750,48
20240102,111600,141069470,12740,12770,12770,12740,53
20240102,111500,140392990,12770,12780,12780,12770,79
20240102,111400,139384150,12770,12770,12770,12770,0
20240102,111300,139384150,12770,12750,12770,12750,115
20240102,111200,137915640,12750,12750,12750,12750,0
20240102,111100,137915640,12750,12750,12750,12750,11
20240102,111000,137775390,12740,12740,12740,12730,11
20240102,110900,137635280,12730,12750,12750,12730,329
20240102,110800,133445870,12740,12740,12740,12740,0
20240102,110700,133445870,12740,12750,12750,12740,4
20240102,110600,133394900,12750,12740,12750,12740,52
20240102,110500,132732410,12730,12740,12740,12730,204
20240102,110400,130133610,12740,12750,12750,12740,277
20240102,110300,126601900,12760,12780,12780,12760,299
20240102,110200,122786560,12780,12770,12780,12770,21
20240102,110100,122518310,12760,12760,12760,12760,5
20240102,110000,122454510,12760,12760,12770,12760,14
20240102,105900,122275840,12770,12770,12770,12770,0
20240102,105800,122275840,12770,12770,12770,12770,0
20240102,105700,122275840,12770,12770,12770,12770,78
20240102,105600,121279780,12770,12770,12770,12760,98
20240102,105500,120028920,12770,12770,12770,12770,10
20240102,105400,119901220,12760,12760,12760,12760,4
20240102,105300,119850180,12760,12760,12790,12760,98
20240102,105200,118597920,12770,12770,12770,12770,102
20240102,105100,117295380,12760,12760,12760,12760,230
20240102,105000,114360580,12770,12780,12780,12770,169
20240102,104900,112202440,12770,12770,12770,12770,5
20240102,104800,112138590,12770,12780,12780,12770,332
20240102,104700,107895640,12780,12790,12790,12780,121
20240102,104600,106348820,12800,12800,12800,12800,144
20240102,104500,104505620,12800,12800,12800,12800,6
20240102,104400,104428820,12810,12790,12810,12790,26
20240102,104300,104095980,12800,12800,12800,12800,98
20240102,104200,102841580,12800,12800,12800,12800,53
20240102,104100,102163180,12800,12790,12800,12790,173
20240102,104000,99950320,12870,12870,12870,12870,0
20240102,103900,99950320,12870,12790,12870,12790,12
20240102,103800,99796520,12790,12790,12790,12790,4
20240102,103700,99745360,12790,12790,12870,12790,7
20240102,103600,99655510,12800,12800,12800,12800,3
20240102,103500,99617110,12790,12830,12830,12790,32
20240102,103400,99207350,12840,12840,12840,12840,0
20240102,103300,99207350,12840,12810,12840,12810,5
20240102,103200,99143270,12890,12890,12890,12890,0
20240102,103100,99143270,12890,12800,12930,12800,660
20240102,103000,90672950,12800,12770,12800,12770,193
20240102,102900,88208170,12780,12800,12800,12780,1266
20240102,102800,72014850,12800,12810,12810,12800,9
20240102,102700,71899640,12810,12810,12810,12810,1
20240102,102600,71886830,12800,12800,12800,12800,1
20240102,102500,71874030,12800,12820,12820,12790,208
20240102,102400,69212310,12800,12800,12800,12800,1
20240102,102300,69199510,12790,12780,12790,12780,280
20240102,102200,65619780,12790,12820,12820,12770,991
20240102,102100,52933470,12830,12830,12830,12830,18
20240102,102000,52702530,12830,12830,12830,12830,68
20240102,101900,51830090,12840,12840,12840,12830,104
20240102,101800,50495470,12830,12860,12860,12830,29
20240102,101700,50123010,12840,12840,12840,12840,27
20240102,101600,49776330,12830,12840,12840,12830,78
20240102,101500,48775490,12840,12840,12840,12840,102
20240102,101400,47465810,12830,12830,12830,12830,7
20240102,101300,47376000,12830,12860,12860,12830,1056
20240102,101200,33807160,12870,12860,12870,12860,13
20240102,101100,33639950,12860,12860,12860,12860,1
20240102,101000,33627090,12860,12870,12870,12860,18
20240102,100900,33395570,12880,12900,12910,12880,962
20240102,100800,20990660,12900,12900,12900,12900,10
20240102,100700,20861660,12900,12900,12910,12900,26
20240102,100600,20526250,12930,12970,12970,12930,148
20240102,100500,18612570,12900,12970,12970,12900,18
20240102,100400,18380090,12900,12900,12900,12900,0
20240102,100300,18380090,12900,12900,12900,12900,141
20240102,100200,16561190,12900,12900,12900,12900,406
20240102,100100,11323790,12900,12900,12900,12900,200
20240102,100000,8743790,12900,12920,12920,12900,677