KissMeData/066310/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,194500,503091950,9960,9960,9960,9960,900
20240104,194400,503091950,9960,9960,9960,9960,0
20240104,194300,503091950,9960,9960,9960,9960,0
20240104,194200,503091950,9960,9960,9960,9960,0
20240104,194100,503091950,9960,9960,9960,9960,0
20240104,194000,503091950,9960,9960,9960,9960,0
20240104,193900,503091950,9960,9960,9960,9960,0
20240104,193800,503091950,9960,9960,9960,9960,0
20240104,193700,503091950,9960,9960,9960,9960,0
20240104,193600,503091950,9960,9960,9960,9960,0
20240104,193500,503091950,9960,9960,9960,9960,0
20240104,193400,503091950,9960,9960,9960,9960,0
20240104,193300,503091950,9960,9960,9960,9960,0
20240104,193200,503091950,9960,9960,9960,9960,0
20240104,193100,503091950,9960,9960,9960,9960,0
20240104,193000,503091950,9960,9960,9960,9960,0
20240104,192900,503091950,9960,9960,9960,9960,0
20240104,192800,503091950,9960,9960,9960,9960,0
20240104,192700,503091950,9960,9960,9960,9960,0
20240104,192600,503091950,9960,9960,9960,9960,0
20240104,192500,503091950,9960,9960,9960,9960,0
20240104,192400,503091950,9960,9960,9960,9960,0
20240104,192300,503091950,9960,9960,9960,9960,0
20240104,192200,503091950,9960,9960,9960,9960,0
20240104,192100,503091950,9960,9960,9960,9960,0
20240104,192000,503091950,9960,9960,9960,9960,0
20240104,191900,503091950,9960,9960,9960,9960,0
20240104,191800,503091950,9960,9960,9960,9960,0
20240104,191700,503091950,9960,9960,9960,9960,0
20240104,191600,503091950,9960,9960,9960,9960,0
20240104,191500,503091950,9960,9960,9960,9960,900
20240104,191400,503091950,9960,9960,9960,9960,0
20240104,191300,503091950,9960,9960,9960,9960,0
20240104,191200,503091950,9960,9960,9960,9960,0
20240104,191100,503091950,9960,9960,9960,9960,0
20240104,191000,503091950,9960,9960,9960,9960,0
20240104,190900,503091950,9960,9960,9960,9960,0
20240104,190800,503091950,9960,9960,9960,9960,0
20240104,190700,503091950,9960,9960,9960,9960,0
20240104,190600,503091950,9960,9960,9960,9960,0
20240104,190500,503091950,9960,9960,9960,9960,0
20240104,190400,503091950,9960,9960,9960,9960,0
20240104,190300,503091950,9960,9960,9960,9960,0
20240104,190200,503091950,9960,9960,9960,9960,0
20240104,190100,503091950,9960,9960,9960,9960,0
20240104,190000,503091950,9960,9960,9960,9960,0
20240104,185900,503091950,9960,9960,9960,9960,0
20240104,185800,503091950,9960,9960,9960,9960,0
20240104,185700,503091950,9960,9960,9960,9960,0
20240104,185600,503091950,9960,9960,9960,9960,0
20240104,185500,503091950,9960,9960,9960,9960,0
20240104,185400,503091950,9960,9960,9960,9960,0
20240104,185300,503091950,9960,9960,9960,9960,0
20240104,185200,503091950,9960,9960,9960,9960,0
20240104,185100,503091950,9960,9960,9960,9960,0
20240104,185000,503091950,9960,9960,9960,9960,0
20240104,184900,503091950,9960,9960,9960,9960,0
20240104,184800,503091950,9960,9960,9960,9960,0
20240104,184700,503091950,9960,9960,9960,9960,0
20240104,184600,503091950,9960,9960,9960,9960,0
20240104,184500,503091950,9960,9960,9960,9960,900
20240104,184400,503091950,9960,9960,9960,9960,0
20240104,184300,503091950,9960,9960,9960,9960,0
20240104,184200,503091950,9960,9960,9960,9960,0
20240104,184100,503091950,9960,9960,9960,9960,0
20240104,184000,503091950,9960,9960,9960,9960,0
20240104,183900,503091950,9960,9960,9960,9960,0
20240104,183800,503091950,9960,9960,9960,9960,0
20240104,183700,503091950,9960,9960,9960,9960,0
20240104,183600,503091950,9960,9960,9960,9960,0
20240104,183500,503091950,9960,9960,9960,9960,0
20240104,183400,503091950,9960,9960,9960,9960,0
20240104,183300,503091950,9960,9960,9960,9960,0
20240104,183200,503091950,9960,9960,9960,9960,0
20240104,183100,503091950,9960,9960,9960,9960,0
20240104,183000,503091950,9960,9960,9960,9960,0
20240104,182900,503091950,9960,9960,9960,9960,0
20240104,182800,503091950,9960,9960,9960,9960,0
20240104,182700,503091950,9960,9960,9960,9960,0
20240104,182600,503091950,9960,9960,9960,9960,0
20240104,182500,503091950,9960,9960,9960,9960,0
20240104,182400,503091950,9960,9960,9960,9960,0
20240104,182300,503091950,9960,9960,9960,9960,0
20240104,182200,503091950,9960,9960,9960,9960,0
20240104,182100,503091950,9960,9960,9960,9960,0
20240104,182000,503091950,9960,9960,9960,9960,0
20240104,181900,503091950,9960,9960,9960,9960,0
20240104,181800,503091950,9960,9960,9960,9960,0
20240104,181700,503091950,9960,9960,9960,9960,0
20240104,181600,503091950,9960,9960,9960,9960,0
20240104,181500,503091950,9960,9960,9960,9960,900
20240104,181400,503091950,9960,9960,9960,9960,0
20240104,181300,503091950,9960,9960,9960,9960,0
20240104,181200,503091950,9960,9960,9960,9960,0
20240104,181100,503091950,9960,9960,9960,9960,0
20240104,181000,503091950,9960,9960,9960,9960,0
20240104,180900,503091950,9960,9960,9960,9960,0
20240104,180800,503091950,9960,9960,9960,9960,0
20240104,180700,503091950,9960,9960,9960,9960,0
20240104,180600,503091950,9960,9960,9960,9960,0
20240104,180500,503091950,9960,9960,9960,9960,0
20240104,180400,503091950,9960,9960,9960,9960,0
20240104,180300,503091950,9960,9960,9960,9960,0
20240104,180200,503091950,9960,9960,9960,9960,0
20240104,180100,503091950,9960,9960,9960,9960,0
20240104,180000,503091950,9960,9960,9960,9960,0
20240104,175900,503091950,9960,9960,9960,9960,0
20240104,175800,503091950,9960,9960,9960,9960,0
20240104,175700,503091950,9960,9960,9960,9960,0
20240104,175600,503091950,9960,9960,9960,9960,0
20240104,175500,503091950,9960,9960,9960,9960,0
20240104,175400,503091950,9960,9960,9960,9960,0
20240104,175300,503091950,9960,9960,9960,9960,0
20240104,175200,503091950,9960,9960,9960,9960,0
20240104,175100,503091950,9960,9960,9960,9960,0
20240104,175000,503091950,9960,9960,9960,9960,0
20240104,174900,503091950,9960,9960,9960,9960,0
20240104,174800,503091950,9960,9960,9960,9960,0
20240104,174700,503091950,9960,9960,9960,9960,0
20240104,174600,503091950,9960,9960,9960,9960,0
20240104,174500,503091950,9960,9960,9960,9960,900
20240104,174400,503091950,9960,9960,9960,9960,0
20240104,174300,503091950,9960,9960,9960,9960,0
20240104,174200,503091950,9960,9960,9960,9960,0
20240104,174100,503091950,9960,9960,9960,9960,0
20240104,174000,503091950,9960,9960,9960,9960,0
20240104,173900,503091950,9960,9960,9960,9960,0
20240104,173800,503091950,9960,9960,9960,9960,0
20240104,173700,503091950,9960,9960,9960,9960,0
20240104,173600,503091950,9960,9960,9960,9960,0
20240104,173500,503091950,9960,9960,9960,9960,0
20240104,173400,503091950,9960,9960,9960,9960,0
20240104,173300,503091950,9960,9960,9960,9960,0
20240104,173200,503091950,9960,9960,9960,9960,0
20240104,173100,503091950,9960,9960,9960,9960,0
20240104,173000,503091950,9960,9960,9960,9960,0
20240104,172900,503091950,9960,9960,9960,9960,0
20240104,172800,503091950,9960,9960,9960,9960,0
20240104,172700,503091950,9960,9960,9960,9960,0
20240104,172600,503091950,9960,9960,9960,9960,0
20240104,172500,503091950,9960,9960,9960,9960,0
20240104,172400,503091950,9960,9960,9960,9960,0
20240104,172300,503091950,9960,9960,9960,9960,0
20240104,172200,503091950,9960,9960,9960,9960,0
20240104,172100,503091950,9960,9960,9960,9960,0
20240104,172000,503091950,9960,9960,9960,9960,0
20240104,171900,503091950,9960,9960,9960,9960,0
20240104,171800,503091950,9960,9960,9960,9960,0
20240104,171700,503091950,9960,9960,9960,9960,0
20240104,171600,503091950,9960,9960,9960,9960,0
20240104,171500,503091950,9960,9960,9960,9960,900
20240104,171400,503091950,9960,9960,9960,9960,0
20240104,171300,503091950,9960,9960,9960,9960,0
20240104,171200,503091950,9960,9960,9960,9960,0
20240104,171100,503091950,9960,9960,9960,9960,0
20240104,171000,503091950,9960,9960,9960,9960,0
20240104,170900,503091950,9960,9960,9960,9960,0
20240104,170800,503091950,9960,9960,9960,9960,0
20240104,170700,503091950,9960,9960,9960,9960,0
20240104,170600,503091950,9960,9960,9960,9960,0
20240104,170500,503091950,9960,9960,9960,9960,0
20240104,170400,503091950,9960,9960,9960,9960,0
20240104,170300,503091950,9960,9960,9960,9960,0
20240104,170200,503091950,9960,9960,9960,9960,0
20240104,170100,503091950,9960,9960,9960,9960,0
20240104,170000,503091950,9960,9960,9960,9960,0
20240104,165900,503091950,9960,9960,9960,9960,0
20240104,165800,503091950,9960,9960,9960,9960,0
20240104,165700,503091950,9960,9960,9960,9960,0
20240104,165600,503091950,9960,9960,9960,9960,0
20240104,165500,503091950,9960,9960,9960,9960,0
20240104,165400,503091950,9960,9960,9960,9960,0
20240104,165300,503091950,9960,9960,9960,9960,0
20240104,165200,503091950,9960,9960,9960,9960,0
20240104,165100,503091950,9960,9960,9960,9960,0
20240104,165000,503091950,9960,9960,9960,9960,0
20240104,164900,503091950,9960,9960,9960,9960,0
20240104,164800,503091950,9960,9960,9960,9960,0
20240104,164700,503091950,9960,9960,9960,9960,0
20240104,164600,503091950,9960,9960,9960,9960,0
20240104,164500,503091950,9960,9960,9960,9960,900
20240104,164400,503091950,9960,9960,9960,9960,0
20240104,164300,503091950,9960,9960,9960,9960,0
20240104,164200,503091950,9960,9960,9960,9960,0
20240104,164100,503091950,9960,9960,9960,9960,0
20240104,164000,503091950,9960,9960,9960,9960,0
20240104,163900,503091950,9960,9960,9960,9960,0
20240104,163800,503091950,9960,9960,9960,9960,0
20240104,163700,503091950,9960,9960,9960,9960,0
20240104,163600,503091950,9960,9960,9960,9960,0
20240104,163500,503091950,9960,9960,9960,9960,0
20240104,163400,503091950,9960,9960,9960,9960,0
20240104,163300,503091950,9960,9960,9960,9960,0
20240104,163200,503091950,9960,9960,9960,9960,0
20240104,163100,503091950,9960,9960,9960,9960,0
20240104,163000,503091950,9960,9960,9960,9960,0
20240104,162900,503091950,9960,9960,9960,9960,0
20240104,162800,503091950,9960,9960,9960,9960,0
20240104,162700,503091950,9960,9960,9960,9960,0
20240104,162600,503091950,9960,9960,9960,9960,0
20240104,162500,503091950,9960,9960,9960,9960,0
20240104,162400,503091950,9960,9960,9960,9960,0
20240104,162300,503091950,9960,9960,9960,9960,0
20240104,162200,503091950,9960,9960,9960,9960,0
20240104,162100,503091950,9960,9960,9960,9960,0
20240104,162000,503091950,9960,9960,9960,9960,0
20240104,161900,503091950,9960,9960,9960,9960,0
20240104,161800,503091950,9960,9960,9960,9960,0
20240104,161700,503091950,9960,9960,9960,9960,0
20240104,161600,503091950,9960,9960,9960,9960,0
20240104,161500,503091950,9960,9960,9960,9960,900
20240104,161400,503091950,9960,9960,9960,9960,0
20240104,161300,503091950,9960,9960,9960,9960,0
20240104,161200,503091950,9960,9960,9960,9960,0
20240104,161100,503091950,9960,9960,9960,9960,0
20240104,161000,503091950,9960,9960,9960,9960,0
20240104,160900,503091950,9960,9960,9960,9960,0
20240104,160800,503091950,9960,9960,9960,9960,0
20240104,160700,503091950,9960,9960,9960,9960,0
20240104,160600,503091950,9960,9960,9960,9960,0
20240104,160500,503091950,9960,9960,9960,9960,0
20240104,160400,503091950,9960,9960,9960,9960,0
20240104,160300,503091950,9960,9960,9960,9960,0
20240104,160200,503091950,9960,9960,9960,9960,0
20240104,160100,503091950,9960,9960,9960,9960,0
20240104,160000,503091950,9960,9960,9960,9960,0
20240104,155900,503091950,9960,9960,9960,9960,0
20240104,155800,503091950,9960,9960,9960,9960,0
20240104,155700,503091950,9960,9960,9960,9960,0
20240104,155600,503091950,9960,9960,9960,9960,0
20240104,155500,503091950,9960,9960,9960,9960,0
20240104,155400,503091950,9960,9960,9960,9960,0
20240104,155300,503091950,9960,9960,9960,9960,0
20240104,155200,503091950,9960,9960,9960,9960,0
20240104,155100,503091950,9960,9960,9960,9960,0
20240104,155000,503091950,9960,9960,9960,9960,0
20240104,154900,503091950,9960,9960,9960,9960,0
20240104,154800,503091950,9960,9960,9960,9960,0
20240104,154700,503091950,9960,9960,9960,9960,0
20240104,154600,503091950,9960,9960,9960,9960,0
20240104,154500,503091950,9960,9960,9960,9960,900
20240104,154400,503091950,9960,9960,9960,9960,0
20240104,154300,503091950,9960,9960,9960,9960,0
20240104,154200,503091950,9960,9960,9960,9960,0
20240104,154100,503091950,9960,9960,9960,9960,0
20240104,154000,503091950,9960,9960,9960,9960,0
20240104,153900,503091950,9960,9960,9960,9960,0
20240104,153800,503091950,9960,9960,9960,9960,0
20240104,153700,503091950,9960,9960,9960,9960,0
20240104,153600,503091950,9960,9960,9960,9960,0
20240104,153500,503091950,9960,9960,9960,9960,0
20240104,153400,503091950,9960,9960,9960,9960,0
20240104,153300,503091950,9960,9960,9960,9960,0
20240104,153200,503091950,9960,9960,9960,9960,0
20240104,153100,503091950,9960,9960,9960,9960,0
20240104,153000,503091950,9960,9960,9960,9960,900
20240104,152900,494127950,10010,10010,10010,10010,0
20240104,152800,494127950,10010,10010,10010,10010,0
20240104,152700,494127950,10010,10010,10010,10010,0
20240104,152600,494127950,10010,10010,10010,10010,0
20240104,152500,494127950,10010,10010,10010,10010,0
20240104,152400,494127950,10010,10010,10010,10010,0
20240104,152300,494127950,10010,10010,10010,10010,0
20240104,152200,494127950,10010,10010,10010,10010,0
20240104,152100,494127950,10010,10010,10010,10010,0
20240104,152000,494127950,10010,10010,10010,10010,0
20240104,151900,494127950,10010,10000,10010,10000,151
20240104,151800,492617940,10010,9990,10010,9990,318
20240104,151700,489440820,9990,9960,9990,9960,355
20240104,151600,485904660,9930,9930,9930,9930,0
20240104,151500,485904660,9930,9930,9930,9930,0
20240104,151400,485904660,9930,9930,9930,9930,0
20240104,151300,485904660,9930,9930,9940,9930,284
20240104,151200,483084340,9940,9960,9960,9920,1974
20240104,151100,463476540,9940,9940,9940,9940,498
20240104,151000,458526420,9940,9940,9940,9940,0
20240104,150900,458526420,9940,9950,9950,9940,207
20240104,150800,456468090,9940,9960,9960,9940,84
20240104,150700,455632380,9950,9950,9950,9950,50
20240104,150600,455134880,9950,9950,9950,9940,180
20240104,150500,453344180,9950,9990,9990,9950,51
20240104,150400,452836690,9940,9970,9970,9940,530
20240104,150300,447564130,10000,10000,10000,10000,390
20240104,150200,443664130,10000,10000,10000,10000,216
20240104,150100,441504130,10020,10020,10020,10020,0
20240104,150000,441504130,10020,10020,10020,10020,0
20240104,145900,441504130,10020,10020,10020,10020,20
20240104,145800,441303730,10030,10030,10030,10030,10
20240104,145700,441203430,10040,10040,10040,10040,0
20240104,145600,441203430,10040,10040,10040,10040,0
20240104,145500,441203430,10040,9940,10040,9940,36
20240104,145400,440845120,9950,9940,9950,9940,93
20240104,145300,439919810,9940,9950,9950,9940,118
20240104,145200,438745730,9950,9960,9960,9940,570
20240104,145100,433075250,9950,9950,9950,9950,733
20240104,145000,425781900,9950,9950,9950,9950,270
20240104,144900,423095400,9950,9970,9990,9950,5163
20240104,144800,371670900,9970,9970,9970,9970,1
20240104,144700,371660930,10000,9970,10000,9970,210
20240104,144600,369566930,9960,9960,9960,9960,918
20240104,144500,360423650,9960,9970,9970,9960,500
20240104,144400,355439260,9970,9970,9970,9970,0
20240104,144300,355439260,9970,9970,9970,9970,0
20240104,144200,355439260,9970,9970,9970,9970,152
20240104,144100,353923820,9990,9990,9990,9990,0
20240104,144000,353923820,9990,9990,9990,9990,0
20240104,143900,353923820,9990,9990,9990,9990,0
20240104,143800,353923820,9990,9970,9990,9970,2
20240104,143700,353903860,9970,9980,9980,9970,500
20240104,143600,348918620,9980,9980,9980,9980,107
20240104,143500,347850760,10010,10010,10010,10010,0
20240104,143400,347850760,10010,9990,10010,9990,3
20240104,143300,347820760,10010,10000,10010,10000,2
20240104,143200,347800750,9970,9970,9970,9970,0
20240104,143100,347800750,9970,9970,9970,9970,0
20240104,143000,347800750,9970,9970,9970,9970,0
20240104,142900,347800750,9970,9980,9980,9970,100
20240104,142800,346803030,9980,9980,9980,9980,416
20240104,142700,342651350,9980,9980,9980,9980,331
20240104,142600,339347970,9980,9980,9980,9980,253
20240104,142500,336823030,9980,10010,10010,9980,656
20240104,142400,330273500,10010,10010,10010,10010,0
20240104,142300,330273500,10010,10010,10010,10010,0
20240104,142200,330273500,10010,10010,10010,10010,0
20240104,142100,330273500,10010,10010,10010,10010,0
20240104,142000,330273500,10010,10010,10010,10010,0
20240104,141900,330273500,10010,10010,10010,10010,0
20240104,141800,330273500,10010,10010,10010,10010,0
20240104,141700,330273500,10010,10010,10010,10010,624
20240104,141600,324027260,9980,9990,9990,9980,808
20240104,141500,315962160,10000,10010,10010,10000,189
20240104,141400,314071850,10010,10010,10010,10010,10
20240104,141300,313971750,10070,10070,10070,10070,20
20240104,141200,313770350,10070,10070,10070,10070,0
20240104,141100,313770350,10070,10070,10070,10070,1
20240104,141000,313760280,10010,10020,10020,10010,166
20240104,140900,312097070,10090,10090,10090,10090,0
20240104,140800,312097070,10090,10090,10090,10090,0
20240104,140700,312097070,10090,10090,10090,10090,0
20240104,140600,312097070,10090,10090,10090,10090,0
20240104,140500,312097070,10090,10090,10090,10090,0
20240104,140400,312097070,10090,10040,10090,10040,557
20240104,140300,306492930,10030,10030,10030,10030,36
20240104,140200,306131850,10040,10040,10040,10040,0
20240104,140100,306131850,10040,10040,10040,10040,25
20240104,140000,305880850,10040,10040,10040,10040,8
20240104,135900,305800530,10020,10020,10020,10020,40
20240104,135800,305399730,10020,10000,10020,10000,108
20240104,135700,304319530,10000,10000,10000,10000,4
20240104,135600,304279530,9980,9980,9980,9980,0
20240104,135500,304279530,9980,9980,9980,9980,23
20240104,135400,304049990,9980,9990,9990,9980,31
20240104,135300,303740600,9980,9980,9980,9980,0
20240104,135200,303740600,9980,9980,9980,9980,0
20240104,135100,303740600,9980,9980,9980,9980,0
20240104,135000,303740600,9980,9980,9980,9980,0
20240104,134900,303740600,9980,9980,9980,9980,0
20240104,134800,303740600,9980,9980,9980,9980,0
20240104,134700,303740600,9980,9980,9980,9980,0
20240104,134600,303740600,9980,9980,9980,9980,0
20240104,134500,303740600,9980,9980,9980,9980,0
20240104,134400,303740600,9980,9980,9980,9980,523
20240104,134300,298521060,9990,9990,9990,9990,9
20240104,134200,298431150,9990,9990,9990,9990,0
20240104,134100,298431150,9990,9990,9990,9990,13
20240104,134000,298301280,10000,10000,10000,10000,23
20240104,133900,298071280,10000,10020,10020,10000,66
20240104,133800,297410260,10020,10020,10020,10020,3
20240104,133700,297380200,10010,10010,10010,10010,1
20240104,133600,297370190,10000,10000,10000,10000,1
20240104,133500,297360190,10030,10030,10030,10030,1
20240104,133400,297350160,10040,10040,10040,10040,0
20240104,133300,297350160,10040,10040,10040,10040,0
20240104,133200,297350160,10040,10030,10040,10030,10
20240104,133100,297249790,10040,10030,10040,10030,18
20240104,133000,297069150,10030,10030,10030,10030,0
20240104,132900,297069150,10030,10030,10030,10030,0
20240104,132800,297069150,10030,10030,10030,10030,0
20240104,132700,297069150,10030,10030,10030,10030,0
20240104,132600,297069150,10030,10030,10030,10030,0
20240104,132500,297069150,10030,10030,10030,10030,0
20240104,132400,297069150,10030,10030,10030,10030,1
20240104,132300,297059120,9970,9970,9970,9970,0
20240104,132200,297059120,9970,9970,9970,9970,0
20240104,132100,297059120,9970,9970,9970,9970,0
20240104,132000,297059120,9970,9970,9970,9970,0
20240104,131900,297059120,9970,9970,9970,9970,142
20240104,131800,295643380,9980,9980,9980,9980,46
20240104,131700,295184300,9990,9990,9990,9990,100
20240104,131600,294185300,9980,9990,9990,9980,1242
20240104,131500,281787720,10000,10000,10000,10000,1
20240104,131400,281777720,9990,9990,9990,9990,0
20240104,131300,281777720,9990,9990,9990,9990,801
20240104,131200,273775730,9990,9990,9990,9990,0
20240104,131100,273775730,9990,10000,10000,9990,223
20240104,131000,271547260,10030,10030,10030,10030,0
20240104,130900,271547260,10030,10030,10030,10030,0
20240104,130800,271547260,10030,10030,10030,10030,0
20240104,130700,271547260,10030,10000,10030,10000,14
20240104,130600,271407110,9990,9990,9990,9990,0
20240104,130500,271407110,9990,9990,9990,9990,0
20240104,130400,271407110,9990,9990,9990,9990,0
20240104,130300,271407110,9990,9990,9990,9990,143
20240104,130200,269978540,9990,9990,9990,9990,0
20240104,130100,269978540,9990,9990,9990,9990,90
20240104,130000,269079440,10030,10030,10030,10030,10
20240104,125900,268979140,10000,10000,10000,10000,0
20240104,125800,268979140,10000,10000,10000,10000,0
20240104,125700,268979140,10000,10000,10000,10000,1206
20240104,125600,256919140,10000,10000,10000,10000,26
20240104,125500,256659140,10010,10010,10010,10010,49
20240104,125400,256168650,10010,10010,10010,10010,0
20240104,125300,256168650,10010,10010,10010,10010,102
20240104,125200,255147630,10020,10020,10020,10020,11
20240104,125100,255037410,10020,10020,10020,10020,0
20240104,125000,255037410,10020,10020,10020,10020,0
20240104,124900,255037410,10020,10020,10020,10020,5
20240104,124800,254987310,10020,10020,10020,10020,15
20240104,124700,254837010,10010,10010,10010,10010,0
20240104,124600,254837010,10010,10010,10010,10010,63
20240104,124500,254206380,10010,10010,10010,10010,0
20240104,124400,254206380,10010,10010,10010,10010,70
20240104,124300,253505680,10010,10010,10010,10010,0
20240104,124200,253505680,10010,10010,10010,10010,211
20240104,124100,251393570,10010,10010,10010,10010,0
20240104,124000,251393570,10010,10010,10010,10010,0
20240104,123900,251393570,10010,10010,10010,10010,0
20240104,123800,251393570,10010,10010,10010,10010,30
20240104,123700,251093270,10010,10010,10010,10010,0
20240104,123600,251093270,10010,10010,10010,10010,0
20240104,123500,251093270,10010,10040,10040,10010,165
20240104,123400,249440260,10020,10020,10020,10020,0
20240104,123300,249440260,10020,10020,10020,10020,105
20240104,123200,248388160,10040,10040,10040,10040,0
20240104,123100,248388160,10040,10040,10040,10040,0
20240104,123000,248388160,10040,10040,10040,10040,1
20240104,122900,248378120,10020,10020,10020,10020,7
20240104,122800,248307980,10020,10020,10020,10020,174
20240104,122700,246564500,10030,10030,10030,10030,30
20240104,122600,246263600,10040,10040,10040,10040,0
20240104,122500,246263600,10040,10040,10040,10040,0
20240104,122400,246263600,10040,10040,10040,10040,0
20240104,122300,246263600,10040,10040,10040,10040,0
20240104,122200,246263600,10040,10040,10040,10040,0
20240104,122100,246263600,10040,10040,10040,10040,0
20240104,122000,246263600,10040,10030,10040,10030,73
20240104,121900,245531390,10020,10020,10020,10020,1
20240104,121800,245521370,10000,10000,10000,10000,0
20240104,121700,245521370,10000,10000,10000,10000,0
20240104,121600,245521370,10000,10000,10000,10000,0
20240104,121500,245521370,10000,10000,10000,10000,0
20240104,121400,245521370,10000,10000,10000,10000,0
20240104,121300,245521370,10000,10000,10000,10000,0
20240104,121200,245521370,10000,10000,10000,10000,14
20240104,121100,245381370,9980,9980,9980,9980,0
20240104,121000,245381370,9980,9980,9980,9980,0
20240104,120900,245381370,9980,9980,9980,9980,0
20240104,120800,245381370,9980,9980,9980,9980,0
20240104,120700,245381370,9980,9980,9980,9980,0
20240104,120600,245381370,9980,9980,9980,9980,0
20240104,120500,245381370,9980,9980,9980,9980,0
20240104,120400,245381370,9980,9980,9980,9980,0
20240104,120300,245381370,9980,9980,9980,9980,0
20240104,120200,245381370,9980,9980,9980,9980,0
20240104,120100,245381370,9980,9980,9980,9980,0
20240104,120000,245381370,9980,9980,9980,9980,0
20240104,115900,245381370,9980,9980,9980,9980,0
20240104,115800,245381370,9980,9980,9980,9980,0
20240104,115700,245381370,9980,9980,9980,9980,0
20240104,115600,245381370,9980,9980,9980,9980,0
20240104,115500,245381370,9980,10010,10010,9980,1079
20240104,115400,234606710,10010,10010,10010,10010,0
20240104,115300,234606710,10010,10010,10010,10010,0
20240104,115200,234606710,10010,10010,10010,10010,22
20240104,115100,234386490,10010,10010,10010,10010,0
20240104,115000,234386490,10010,10010,10010,10010,213
20240104,114900,232254360,10010,10010,10010,10010,1
20240104,114800,232244350,10010,10010,10010,10010,0
20240104,114700,232244350,10010,10010,10010,10010,0
20240104,114600,232244350,10010,10010,10010,10010,0
20240104,114500,232244350,10010,10010,10010,10010,0
20240104,114400,232244350,10010,10020,10020,10010,105
20240104,114300,231192650,10010,10010,10010,10010,0
20240104,114200,231192650,10010,10010,10010,10010,0
20240104,114100,231192650,10010,10010,10010,10010,0
20240104,114000,231192650,10010,10010,10010,10010,0
20240104,113900,231192650,10010,10010,10010,10010,0
20240104,113800,231192650,10010,10020,10020,10010,50
20240104,113700,230692110,10010,10010,10010,10010,0
20240104,113600,230692110,10010,10010,10010,10010,0
20240104,113500,230692110,10010,10010,10010,10010,0
20240104,113400,230692110,10010,10010,10010,10010,0
20240104,113300,230692110,10010,10010,10010,10010,1
20240104,113200,230682100,10000,10000,10000,10000,193
20240104,113100,228752100,10010,10010,10010,10010,263
20240104,113000,226119470,10020,10020,10020,10020,0
20240104,112900,226119470,10020,10020,10020,10020,0
20240104,112800,226119470,10020,10020,10020,10020,5
20240104,112700,226069370,10020,10020,10020,10020,9
20240104,112600,225979190,10020,10020,10020,10020,122
20240104,112500,224756750,10020,10040,10040,10020,268
20240104,112400,222071350,10050,10080,10080,10050,8
20240104,112300,221990890,10090,10090,10100,10090,37
20240104,112200,221617420,10100,10030,10100,10030,343
20240104,112100,218165590,10020,10020,10020,10020,18
20240104,112000,217985230,10020,10020,10020,10020,0
20240104,111900,217985230,10020,10000,10020,10000,656
20240104,111800,211417070,10000,10000,10000,10000,155
20240104,111700,209867070,9990,9990,9990,9990,10
20240104,111600,209767170,9990,9990,9990,9990,1
20240104,111500,209757180,9990,9990,9990,9990,0
20240104,111400,209757180,9990,9990,9990,9990,0
20240104,111300,209757180,9990,9990,9990,9990,23
20240104,111200,209527410,9980,9980,9980,9980,33
20240104,111100,209198070,9980,9980,9980,9980,208
20240104,111000,207122230,9980,9980,9980,9980,178
20240104,110900,205345790,9980,9980,9980,9980,34
20240104,110800,205006470,9980,9980,9980,9980,0
20240104,110700,205006470,9980,9980,9980,9980,4
20240104,110600,204966550,9980,9980,9980,9980,0
20240104,110500,204966550,9980,9980,9980,9980,1
20240104,110400,204956570,9980,9980,9980,9980,194
20240104,110300,203020450,9980,9980,9980,9980,0
20240104,110200,203020450,9980,9990,9990,9980,555
20240104,110100,197477570,9990,9990,9990,9990,0
20240104,110000,197477570,9990,9990,9990,9990,0
20240104,105900,197477570,9990,9990,9990,9990,0
20240104,105800,197477570,9990,9990,9990,9990,0
20240104,105700,197477570,9990,9990,9990,9990,230
20240104,105600,195179870,9990,10000,10000,9990,1332
20240104,105500,181864740,10000,10000,10000,10000,12
20240104,105400,181744740,10000,10000,10000,10000,0
20240104,105300,181744740,10000,10000,10000,10000,28
20240104,105200,181464740,10000,10000,10000,10000,103
20240104,105100,180434740,10010,10010,10010,10010,0
20240104,105000,180434740,10010,10010,10010,10010,195
20240104,104900,178482790,10010,10010,10010,10010,60
20240104,104800,177882190,10010,10010,10010,10010,0
20240104,104700,177882190,10010,10010,10010,10010,61
20240104,104600,177271580,10010,10020,10020,10010,51
20240104,104500,176761060,10020,10000,10030,10000,173
20240104,104400,175029650,10000,10000,10000,10000,517
20240104,104300,169859650,10000,10000,10000,10000,0
20240104,104200,169859650,10000,10000,10000,10000,0
20240104,104100,169859650,10000,10020,10030,10000,306
20240104,104000,166799390,10020,10020,10020,10020,1
20240104,103900,166789370,10020,10020,10020,10020,1
20240104,103800,166779350,10000,10000,10000,10000,0
20240104,103700,166779350,10000,10000,10000,10000,0
20240104,103600,166779350,10000,10000,10000,10000,0
20240104,103500,166779350,10000,10000,10000,10000,0
20240104,103400,166779350,10000,10010,10010,10000,20
20240104,103300,166579340,10000,10000,10000,10000,0
20240104,103200,166579340,10000,10000,10000,10000,333
20240104,103100,163249340,10000,10000,10000,10000,0
20240104,103000,163249340,10000,10000,10000,10000,0
20240104,102900,163249340,10000,10000,10000,10000,0
20240104,102800,163249340,10000,10010,10010,10000,176
20240104,102700,161488080,10020,10030,10040,10020,839
20240104,102600,153079040,10020,10020,10020,10020,0
20240104,102500,153079040,10020,10060,10060,10020,1431
20240104,102400,138719530,10070,10070,10070,10070,0
20240104,102300,138719530,10070,10070,10070,10070,15
20240104,102200,138568480,10080,10080,10080,10080,0
20240104,102100,138568480,10080,10080,10080,10080,126
20240104,102000,137298400,10080,10080,10080,10080,1
20240104,101900,137288320,10080,10080,10080,10080,49
20240104,101800,136794400,10080,10080,10080,10080,1
20240104,101700,136784320,10080,10110,10110,10080,72
20240104,101600,136058320,10090,10050,10100,10050,42
20240104,101500,135635240,10050,10050,10050,10050,9
20240104,101400,135544790,10050,10090,10120,10050,140
20240104,101300,134131910,10040,10030,10040,10030,209
20240104,101200,132035630,10030,10040,10040,10030,1343
20240104,101100,118564580,10040,10040,10040,10040,0
20240104,101000,118564580,10040,10040,10040,10040,2
20240104,100900,118544500,10040,10120,10120,10040,66
20240104,100800,117877380,10120,10120,10120,10120,57
20240104,100700,117300540,10120,10080,10120,10080,500
20240104,100600,112243280,10030,10030,10030,10030,1
20240104,100500,112233250,10030,10030,10030,10030,68
20240104,100400,111551210,10030,10040,10040,10030,515
20240104,100300,106384880,10030,10050,10050,10030,330
20240104,100200,103073860,10050,10090,10090,10050,503
20240104,100100,98011810,10110,10110,10110,10110,3
20240104,100000,97981480,10110,10110,10110,10110,2
20240104,095900,97961260,10120,10120,10120,10120,1225
20240104,095800,85564260,10120,10110,10120,10110,50
20240104,095700,85058710,10120,10120,10120,10120,0
20240104,095600,85058710,10120,10120,10120,10120,0
20240104,095500,85058710,10120,10120,10120,10120,80
20240104,095400,84249110,10120,10130,10130,10120,96
20240104,095300,83276830,10130,10130,10140,10130,368
20240104,095200,79547950,10120,10080,10130,10080,316
20240104,095100,76350210,10080,10080,10080,10080,11
20240104,095000,76239330,10060,10060,10060,10060,1
20240104,094900,76229270,10070,10070,10070,10070,902
20240104,094800,67146130,10070,10070,10090,10070,587
20240104,094700,61230850,10060,10070,10070,10050,8
20240104,094600,61150330,10070,10070,10070,10070,119
20240104,094500,59952000,10070,10070,10070,10070,0
20240104,094400,59952000,10070,10070,10070,10070,5
20240104,094300,59901650,10060,10060,10060,10060,6
20240104,094200,59841290,10060,10060,10080,10060,398
20240104,094100,55835320,10060,10060,10060,10060,4
20240104,094000,55795080,10060,10040,10060,10040,48
20240104,093900,55312400,10030,10030,10030,10030,0
20240104,093800,55312400,10030,10060,10070,10030,22
20240104,093700,55091100,10030,10030,10030,10030,0
20240104,093600,55091100,10030,10030,10030,10030,1
20240104,093500,55081070,10020,10020,10020,10020,0
20240104,093400,55081070,10020,10020,10020,10020,0
20240104,093300,55081070,10020,10020,10020,10020,186
20240104,093200,53217350,10020,10060,10060,10020,50
20240104,093100,52716310,10060,10060,10060,10060,1
20240104,093000,52706250,10070,10070,10070,10070,0
20240104,092900,52706250,10070,10060,10070,10060,70
20240104,092800,52001950,10010,10010,10010,10010,0
20240104,092700,52001950,10010,10010,10010,10010,10
20240104,092600,51901850,10060,10060,10060,10060,0
20240104,092500,51901850,10060,10060,10060,10060,109
20240104,092400,50805310,10060,10060,10060,10060,0
20240104,092300,50805310,10060,10060,10060,10060,1
20240104,092200,50795250,10040,10040,10040,10040,0
20240104,092100,50795250,10040,10040,10040,10040,184
20240104,092000,48947890,10040,10000,10040,10000,93
20240104,091900,48017850,10040,10040,10040,10040,0
20240104,091800,48017850,10040,10080,10080,10040,646
20240104,091700,41531970,10050,10050,10050,10050,0
20240104,091600,41531970,10050,10040,10050,10040,1289
20240104,091500,28588010,10000,10030,10040,10000,257
20240104,091400,26008960,10030,10020,10030,10010,100
20240104,091300,25006290,10030,10030,10030,10030,1
20240104,091200,24996260,9990,9990,9990,9990,14
20240104,091100,24856400,9990,9990,9990,9990,15
20240104,091000,24706550,9990,9990,9990,9990,0
20240104,090900,24706550,9990,9990,9990,9990,32
20240104,090800,24386870,10000,10050,10050,10000,94
20240104,090700,23446770,10010,10010,10010,10010,0
20240104,090600,23446770,10010,10010,10010,10010,111
20240104,090500,22335660,9980,10020,10020,9980,232
20240104,090400,20013640,10080,10080,10080,10080,1
20240104,090300,20003560,10080,10000,10080,9980,282
20240104,090200,17186040,9950,10000,10000,9950,1117
20240104,090100,6051990,10030,10030,10030,10030,400
20240104,090000,2039990,10030,9950,10030,9950,205