KissMeData/066310/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,194400,919760850,10000,10000,10000,10000,756
20240116,194300,919760850,10000,10000,10000,10000,0
20240116,194200,919760850,10000,10000,10000,10000,0
20240116,194100,919760850,10000,10000,10000,10000,0
20240116,194000,919760850,10000,10000,10000,10000,0
20240116,193900,919760850,10000,10000,10000,10000,0
20240116,193800,919760850,10000,10000,10000,10000,0
20240116,193700,919760850,10000,10000,10000,10000,0
20240116,193600,919760850,10000,10000,10000,10000,0
20240116,193500,919760850,10000,10000,10000,10000,0
20240116,193400,919760850,10000,10000,10000,10000,0
20240116,193300,919760850,10000,10000,10000,10000,0
20240116,193200,919760850,10000,10000,10000,10000,0
20240116,193100,919760850,10000,10000,10000,10000,0
20240116,193000,919760850,10000,10000,10000,10000,0
20240116,192900,919760850,10000,10000,10000,10000,0
20240116,192800,919760850,10000,10000,10000,10000,0
20240116,192700,919760850,10000,10000,10000,10000,0
20240116,192600,919760850,10000,10000,10000,10000,0
20240116,192500,919760850,10000,10000,10000,10000,0
20240116,192400,919760850,10000,10000,10000,10000,0
20240116,192300,919760850,10000,10000,10000,10000,0
20240116,192200,919760850,10000,10000,10000,10000,0
20240116,192100,919760850,10000,10000,10000,10000,0
20240116,192000,919760850,10000,10000,10000,10000,0
20240116,191900,919760850,10000,10000,10000,10000,0
20240116,191800,919760850,10000,10000,10000,10000,0
20240116,191700,919760850,10000,10000,10000,10000,0
20240116,191600,919760850,10000,10000,10000,10000,0
20240116,191500,919760850,10000,10000,10000,10000,0
20240116,191400,919760850,10000,10000,10000,10000,756
20240116,191300,919760850,10000,10000,10000,10000,0
20240116,191200,919760850,10000,10000,10000,10000,0
20240116,191100,919760850,10000,10000,10000,10000,0
20240116,191000,919760850,10000,10000,10000,10000,0
20240116,190900,919760850,10000,10000,10000,10000,0
20240116,190800,919760850,10000,10000,10000,10000,0
20240116,190700,919760850,10000,10000,10000,10000,0
20240116,190600,919760850,10000,10000,10000,10000,0
20240116,190500,919760850,10000,10000,10000,10000,0
20240116,190400,919760850,10000,10000,10000,10000,0
20240116,190300,919760850,10000,10000,10000,10000,0
20240116,190200,919760850,10000,10000,10000,10000,0
20240116,190100,919760850,10000,10000,10000,10000,0
20240116,190000,919760850,10000,10000,10000,10000,0
20240116,185900,919760850,10000,10000,10000,10000,0
20240116,185800,919760850,10000,10000,10000,10000,0
20240116,185700,919760850,10000,10000,10000,10000,0
20240116,185600,919760850,10000,10000,10000,10000,0
20240116,185500,919760850,10000,10000,10000,10000,0
20240116,185400,919760850,10000,10000,10000,10000,0
20240116,185300,919760850,10000,10000,10000,10000,0
20240116,185200,919760850,10000,10000,10000,10000,0
20240116,185100,919760850,10000,10000,10000,10000,0
20240116,185000,919760850,10000,10000,10000,10000,0
20240116,184900,919760850,10000,10000,10000,10000,0
20240116,184800,919760850,10000,10000,10000,10000,0
20240116,184700,919760850,10000,10000,10000,10000,0
20240116,184600,919760850,10000,10000,10000,10000,0
20240116,184500,919760850,10000,10000,10000,10000,0
20240116,184400,919760850,10000,10000,10000,10000,756
20240116,184300,919760850,10000,10000,10000,10000,0
20240116,184200,919760850,10000,10000,10000,10000,0
20240116,184100,919760850,10000,10000,10000,10000,0
20240116,184000,919760850,10000,10000,10000,10000,0
20240116,183900,919760850,10000,10000,10000,10000,0
20240116,183800,919760850,10000,10000,10000,10000,0
20240116,183700,919760850,10000,10000,10000,10000,0
20240116,183600,919760850,10000,10000,10000,10000,0
20240116,183500,919760850,10000,10000,10000,10000,0
20240116,183400,919760850,10000,10000,10000,10000,0
20240116,183300,919760850,10000,10000,10000,10000,0
20240116,183200,919760850,10000,10000,10000,10000,0
20240116,183100,919760850,10000,10000,10000,10000,0
20240116,183000,919760850,10000,10000,10000,10000,0
20240116,182900,919760850,10000,10000,10000,10000,0
20240116,182800,919760850,10000,10000,10000,10000,0
20240116,182700,919760850,10000,10000,10000,10000,0
20240116,182600,919760850,10000,10000,10000,10000,0
20240116,182500,919760850,10000,10000,10000,10000,0
20240116,182400,919760850,10000,10000,10000,10000,0
20240116,182300,919760850,10000,10000,10000,10000,0
20240116,182200,919760850,10000,10000,10000,10000,0
20240116,182100,919760850,10000,10000,10000,10000,0
20240116,182000,919760850,10000,10000,10000,10000,0
20240116,181900,919760850,10000,10000,10000,10000,0
20240116,181800,919760850,10000,10000,10000,10000,0
20240116,181700,919760850,10000,10000,10000,10000,0
20240116,181600,919760850,10000,10000,10000,10000,0
20240116,181500,919760850,10000,10000,10000,10000,0
20240116,181400,919760850,10000,10000,10000,10000,756
20240116,181300,919760850,10000,10000,10000,10000,0
20240116,181200,919760850,10000,10000,10000,10000,0
20240116,181100,919760850,10000,10000,10000,10000,0
20240116,181000,919760850,10000,10000,10000,10000,0
20240116,180900,919760850,10000,10000,10000,10000,0
20240116,180800,919760850,10000,10000,10000,10000,0
20240116,180700,919760850,10000,10000,10000,10000,0
20240116,180600,919760850,10000,10000,10000,10000,0
20240116,180500,919760850,10000,10000,10000,10000,0
20240116,180400,919760850,10000,10000,10000,10000,0
20240116,180300,919760850,10000,10000,10000,10000,0
20240116,180200,919760850,10000,10000,10000,10000,0
20240116,180100,919760850,10000,10000,10000,10000,0
20240116,180000,919760850,10000,10000,10000,10000,0
20240116,175900,919760850,10000,10000,10000,10000,0
20240116,175800,919760850,10000,10000,10000,10000,0
20240116,175700,919760850,10000,10000,10000,10000,0
20240116,175600,919760850,10000,10000,10000,10000,0
20240116,175500,919760850,10000,10000,10000,10000,0
20240116,175400,919760850,10000,10000,10000,10000,0
20240116,175300,919760850,10000,10000,10000,10000,0
20240116,175200,919760850,10000,10000,10000,10000,0
20240116,175100,919760850,10000,10000,10000,10000,0
20240116,175000,919760850,10000,10000,10000,10000,0
20240116,174900,919760850,10000,10000,10000,10000,0
20240116,174800,919760850,10000,10000,10000,10000,0
20240116,174700,919760850,10000,10000,10000,10000,0
20240116,174600,919760850,10000,10000,10000,10000,0
20240116,174500,919760850,10000,10000,10000,10000,0
20240116,174400,919760850,10000,10000,10000,10000,756
20240116,174300,919760850,10000,10000,10000,10000,0
20240116,174200,919760850,10000,10000,10000,10000,0
20240116,174100,919760850,10000,10000,10000,10000,0
20240116,174000,919760850,10000,10000,10000,10000,0
20240116,173900,919760850,10000,10000,10000,10000,0
20240116,173800,919760850,10000,10000,10000,10000,0
20240116,173700,919760850,10000,10000,10000,10000,0
20240116,173600,919760850,10000,10000,10000,10000,0
20240116,173500,919760850,10000,10000,10000,10000,0
20240116,173400,919760850,10000,10000,10000,10000,0
20240116,173300,919760850,10000,10000,10000,10000,0
20240116,173200,919760850,10000,10000,10000,10000,0
20240116,173100,919760850,10000,10000,10000,10000,0
20240116,173000,919760850,10000,10000,10000,10000,0
20240116,172900,919760850,10000,10000,10000,10000,0
20240116,172800,919760850,10000,10000,10000,10000,0
20240116,172700,919760850,10000,10000,10000,10000,0
20240116,172600,919760850,10000,10000,10000,10000,0
20240116,172500,919760850,10000,10000,10000,10000,0
20240116,172400,919760850,10000,10000,10000,10000,0
20240116,172300,919760850,10000,10000,10000,10000,0
20240116,172200,919760850,10000,10000,10000,10000,0
20240116,172100,919760850,10000,10000,10000,10000,0
20240116,172000,919760850,10000,10000,10000,10000,0
20240116,171900,919760850,10000,10000,10000,10000,0
20240116,171800,919760850,10000,10000,10000,10000,0
20240116,171700,919760850,10000,10000,10000,10000,0
20240116,171600,919760850,10000,10000,10000,10000,0
20240116,171500,919760850,10000,10000,10000,10000,0
20240116,171400,919760850,10000,10000,10000,10000,756
20240116,171300,919760850,10000,10000,10000,10000,0
20240116,171200,919760850,10000,10000,10000,10000,0
20240116,171100,919760850,10000,10000,10000,10000,0
20240116,171000,919760850,10000,10000,10000,10000,0
20240116,170900,919760850,10000,10000,10000,10000,0
20240116,170800,919760850,10000,10000,10000,10000,0
20240116,170700,919760850,10000,10000,10000,10000,0
20240116,170600,919760850,10000,10000,10000,10000,0
20240116,170500,919760850,10000,10000,10000,10000,0
20240116,170400,919760850,10000,10000,10000,10000,0
20240116,170300,919760850,10000,10000,10000,10000,0
20240116,170200,919760850,10000,10000,10000,10000,0
20240116,170100,919760850,10000,10000,10000,10000,0
20240116,170000,919760850,10000,10000,10000,10000,0
20240116,165900,919760850,10000,10000,10000,10000,0
20240116,165800,919760850,10000,10000,10000,10000,0
20240116,165700,919760850,10000,10000,10000,10000,0
20240116,165600,919760850,10000,10000,10000,10000,0
20240116,165500,919760850,10000,10000,10000,10000,0
20240116,165400,919760850,10000,10000,10000,10000,0
20240116,165300,919760850,10000,10000,10000,10000,0
20240116,165200,919760850,10000,10000,10000,10000,0
20240116,165100,919760850,10000,10000,10000,10000,0
20240116,165000,919760850,10000,10000,10000,10000,0
20240116,164900,919760850,10000,10000,10000,10000,0
20240116,164800,919760850,10000,10000,10000,10000,0
20240116,164700,919760850,10000,10000,10000,10000,0
20240116,164600,919760850,10000,10000,10000,10000,0
20240116,164500,919760850,10000,10000,10000,10000,0
20240116,164400,919760850,10000,10000,10000,10000,756
20240116,164300,919760850,10000,10000,10000,10000,0
20240116,164200,919760850,10000,10000,10000,10000,0
20240116,164100,919760850,10000,10000,10000,10000,0
20240116,164000,919760850,10000,10000,10000,10000,0
20240116,163900,919760850,10000,10000,10000,10000,0
20240116,163800,919760850,10000,10000,10000,10000,0
20240116,163700,919760850,10000,10000,10000,10000,0
20240116,163600,919760850,10000,10000,10000,10000,0
20240116,163500,919760850,10000,10000,10000,10000,0
20240116,163400,919760850,10000,10000,10000,10000,0
20240116,163300,919760850,10000,10000,10000,10000,0
20240116,163200,919760850,10000,10000,10000,10000,0
20240116,163100,919760850,10000,10000,10000,10000,0
20240116,163000,919760850,10000,10000,10000,10000,0
20240116,162900,919760850,10000,10000,10000,10000,0
20240116,162800,919760850,10000,10000,10000,10000,0
20240116,162700,919760850,10000,10000,10000,10000,0
20240116,162600,919760850,10000,10000,10000,10000,0
20240116,162500,919760850,10000,10000,10000,10000,0
20240116,162400,919760850,10000,10000,10000,10000,0
20240116,162300,919760850,10000,10000,10000,10000,0
20240116,162200,919760850,10000,10000,10000,10000,0
20240116,162100,919760850,10000,10000,10000,10000,0
20240116,162000,919760850,10000,10000,10000,10000,0
20240116,161900,919760850,10000,10000,10000,10000,0
20240116,161800,919760850,10000,10000,10000,10000,0
20240116,161700,919760850,10000,10000,10000,10000,0
20240116,161600,919760850,10000,10000,10000,10000,0
20240116,161500,919760850,10000,10000,10000,10000,0
20240116,161400,919760850,10000,10000,10000,10000,756
20240116,161300,919760850,10000,10000,10000,10000,0
20240116,161200,919760850,10000,10000,10000,10000,0
20240116,161100,919760850,10000,10000,10000,10000,0
20240116,161000,919760850,10000,10000,10000,10000,0
20240116,160900,919760850,10000,10000,10000,10000,0
20240116,160800,919760850,10000,10000,10000,10000,0
20240116,160700,919760850,10000,10000,10000,10000,0
20240116,160600,919760850,10000,10000,10000,10000,0
20240116,160500,919760850,10000,10000,10000,10000,0
20240116,160400,919760850,10000,10000,10000,10000,0
20240116,160300,919760850,10000,10000,10000,10000,0
20240116,160200,919760850,10000,10000,10000,10000,0
20240116,160100,919760850,10000,10000,10000,10000,0
20240116,160000,919760850,10000,10000,10000,10000,0
20240116,155900,919760850,10000,10000,10000,10000,0
20240116,155800,919760850,10000,10000,10000,10000,0
20240116,155700,919760850,10000,10000,10000,10000,0
20240116,155600,919760850,10000,10000,10000,10000,0
20240116,155500,919760850,10000,10000,10000,10000,0
20240116,155400,919760850,10000,10000,10000,10000,0
20240116,155300,919760850,10000,10000,10000,10000,0
20240116,155200,919760850,10000,10000,10000,10000,0
20240116,155100,919760850,10000,10000,10000,10000,0
20240116,155000,919760850,10000,10000,10000,10000,0
20240116,154900,919760850,10000,10000,10000,10000,0
20240116,154800,919760850,10000,10000,10000,10000,0
20240116,154700,919760850,10000,10000,10000,10000,0
20240116,154600,919760850,10000,10000,10000,10000,0
20240116,154500,919760850,10000,10000,10000,10000,0
20240116,154400,919760850,10000,10000,10000,10000,756
20240116,154300,919760850,10000,10000,10000,10000,0
20240116,154200,919760850,10000,10000,10000,10000,0
20240116,154100,919760850,10000,10000,10000,10000,0
20240116,154000,919760850,10000,10000,10000,10000,0
20240116,153900,919760850,10000,10000,10000,10000,0
20240116,153800,919760850,10000,10000,10000,10000,0
20240116,153700,919760850,10000,10000,10000,10000,0
20240116,153600,919760850,10000,10000,10000,10000,0
20240116,153500,919760850,10000,10000,10000,10000,0
20240116,153400,919760850,10000,10000,10000,10000,0
20240116,153300,919760850,10000,10000,10000,10000,0
20240116,153200,919760850,10000,10000,10000,10000,0
20240116,153100,919760850,10000,10000,10000,10000,0
20240116,153000,919760850,10000,10000,10000,10000,756
20240116,152900,912200850,10000,10000,10000,10000,0
20240116,152800,912200850,10000,10000,10000,10000,0
20240116,152700,912200850,10000,10000,10000,10000,0
20240116,152600,912200850,10000,10000,10000,10000,0
20240116,152500,912200850,10000,10000,10000,10000,0
20240116,152400,912200850,10000,10000,10000,10000,0
20240116,152300,912200850,10000,10000,10000,10000,0
20240116,152200,912200850,10000,10000,10000,10000,0
20240116,152100,912200850,10000,10000,10000,10000,0
20240116,152000,912200850,10000,10000,10000,10000,0
20240116,151900,912200850,10000,10000,10020,9990,2447
20240116,151800,887733580,10000,9990,10000,9990,40
20240116,151700,887333680,9980,9970,9980,9970,1164
20240116,151600,875719400,9970,9970,9970,9970,70
20240116,151500,875021500,9970,9970,9970,9970,38
20240116,151400,874642640,9970,9970,9970,9970,200
20240116,151300,872648640,9960,9970,9970,9960,35
20240116,151200,872300010,9960,9960,9960,9960,100
20240116,151100,871304010,9960,9960,9960,9960,2
20240116,151000,871284090,9960,9980,9980,9960,25
20240116,150900,871035070,9960,9960,9960,9960,0
20240116,150800,871035070,9960,9960,9960,9960,1
20240116,150700,871025110,9960,9960,9960,9960,6
20240116,150600,870965350,9950,9950,9950,9950,100
20240116,150500,869970350,9950,9950,9950,9950,17
20240116,150400,869801200,9950,9950,9950,9950,0
20240116,150300,869801200,9950,9960,9960,9950,500
20240116,150200,864825660,9960,9970,9970,9960,154
20240116,150100,863290820,9970,9970,9970,9970,0
20240116,150000,863290820,9970,9980,9980,9970,105
20240116,145900,862243920,9980,9980,9980,9980,85
20240116,145800,861395620,9980,9980,9980,9980,2
20240116,145700,861375660,10010,10010,10010,10010,2
20240116,145600,861355640,9950,9950,9950,9950,0
20240116,145500,861355640,9950,10010,10010,9950,849
20240116,145400,852900060,9980,9980,9980,9980,0
20240116,145300,852900060,9980,9980,9980,9980,10
20240116,145200,852800260,9980,9980,9980,9980,227
20240116,145100,850534800,9980,9990,9990,9980,689
20240116,145000,843651700,9990,9990,9990,9990,75
20240116,144900,842902450,10020,9990,10020,9990,10
20240116,144800,842802340,9990,9990,9990,9990,5
20240116,144700,842752390,9990,9990,9990,9990,30
20240116,144600,842452690,10000,10000,10000,10000,569
20240116,144500,836762690,10000,10000,10000,10000,1
20240116,144400,836752690,9990,9990,9990,9990,0
20240116,144300,836752690,9990,9990,9990,9990,200
20240116,144200,834754690,9990,9990,9990,9990,0
20240116,144100,834754690,9990,9990,9990,9990,18
20240116,144000,834574870,10000,10000,10000,10000,391
20240116,143900,830664870,10000,10000,10000,10000,0
20240116,143800,830664870,10000,10000,10000,10000,61
20240116,143700,830054870,10000,10000,10000,10000,20
20240116,143600,829854870,10000,10000,10000,10000,86
20240116,143500,828994870,10000,10010,10010,10000,87
20240116,143400,828124030,10010,10010,10010,10010,0
20240116,143300,828124030,10010,10010,10010,10010,0
20240116,143200,828124030,10010,10010,10010,10010,0
20240116,143100,828124030,10010,10010,10010,10010,66
20240116,143000,827463370,10000,10000,10000,10000,0
20240116,142900,827463370,10000,10000,10000,10000,0
20240116,142800,827463370,10000,10000,10000,10000,11
20240116,142700,827353370,10000,10000,10000,10000,0
20240116,142600,827353370,10000,10000,10000,10000,100
20240116,142500,826353370,10000,10000,10000,10000,0
20240116,142400,826353370,10000,10000,10000,10000,0
20240116,142300,826353370,10000,10010,10010,10000,197
20240116,142200,824382370,10020,10020,10020,10020,110
20240116,142100,823280170,10030,10050,10050,10030,151
20240116,142000,821765620,10030,10030,10030,10030,353
20240116,141900,818225030,10050,10050,10050,10050,0
20240116,141800,818225030,10050,10050,10050,10050,0
20240116,141700,818225030,10050,10050,10050,10050,1
20240116,141600,818214980,10060,10060,10060,10060,0
20240116,141500,818214980,10060,10060,10060,10060,0
20240116,141400,818214980,10060,10060,10060,10060,11
20240116,141300,818104320,10060,10060,10060,10060,0
20240116,141200,818104320,10060,10060,10060,10060,13
20240116,141100,817973540,10060,10060,10060,10060,0
20240116,141000,817973540,10060,10060,10060,10060,0
20240116,140900,817973540,10060,10060,10060,10060,0
20240116,140800,817973540,10060,10060,10060,10060,9
20240116,140700,817883000,10060,10060,10060,10060,326
20240116,140600,814603440,10000,10000,10000,10000,0
20240116,140500,814603440,10000,10010,10010,10000,1200
20240116,140400,802603340,10000,10000,10000,10000,0
20240116,140300,802603340,10000,10060,10060,10000,4
20240116,140200,802563220,10000,10000,10000,10000,0
20240116,140100,802563220,10000,10000,10000,10000,10
20240116,140000,802463220,10000,10030,10030,10000,1422
20240116,135900,788236720,10040,10040,10040,10040,202
20240116,135800,786208640,10040,10070,10070,10040,44
20240116,135700,785766850,10060,10060,10060,10060,0
20240116,135600,785766850,10060,10060,10060,10060,50
20240116,135500,785263850,10070,10030,10070,10030,1005
20240116,135400,775143540,10070,10050,10070,10050,3001
20240116,135300,744959360,10050,10050,10050,10050,100
20240116,135200,743954360,10030,10030,10030,10030,1000
20240116,135100,733924360,10020,10000,10020,10000,120
20240116,135000,732722360,10000,10000,10000,10000,0
20240116,134900,732722360,10000,10000,10000,10000,300
20240116,134800,729722360,10000,10000,10000,10000,3
20240116,134700,729692360,10000,10000,10000,10000,0
20240116,134600,729692360,10000,10000,10000,10000,0
20240116,134500,729692360,10000,10000,10000,10000,0
20240116,134400,729692360,10000,10000,10000,10000,0
20240116,134300,729692360,10000,10000,10000,10000,0
20240116,134200,729692360,10000,10000,10000,10000,1
20240116,134100,729682360,10000,10000,10000,10000,15
20240116,134000,729532360,9980,9980,9980,9980,2
20240116,133900,729512400,9990,9990,9990,9990,0
20240116,133800,729512400,9990,9990,9990,9990,0
20240116,133700,729512400,9990,9990,9990,9990,0
20240116,133600,729512400,9990,9990,9990,9990,0
20240116,133500,729512400,9990,9990,9990,9990,0
20240116,133400,729512400,9990,9990,9990,9990,0
20240116,133300,729512400,9990,9990,9990,9990,0
20240116,133200,729512400,9990,9990,9990,9990,0
20240116,133100,729512400,9990,9990,9990,9990,0
20240116,133000,729512400,9990,9990,9990,9990,752
20240116,132900,721999920,9970,9970,9970,9970,100
20240116,132800,721002920,9970,9970,9970,9970,334
20240116,132700,717672940,9970,9980,9980,9970,666
20240116,132600,711031230,9980,9980,9980,9980,180
20240116,132500,709234830,9990,9990,9990,9990,3
20240116,132400,709204860,9990,9990,9990,9990,0
20240116,132300,709204860,9990,9990,9990,9990,0
20240116,132200,709204860,9990,9990,9990,9990,0
20240116,132100,709204860,9990,9980,9990,9980,542
20240116,132000,703790530,9980,9980,9980,9980,84
20240116,131900,702952210,9990,9990,9990,9990,305
20240116,131800,699905260,10000,10000,10000,10000,0
20240116,131700,699905260,10000,10000,10000,10000,0
20240116,131600,699905260,10000,10000,10000,10000,0
20240116,131500,699905260,10000,10000,10000,10000,0
20240116,131400,699905260,10000,10000,10000,10000,143
20240116,131300,698475260,10020,10020,10020,10020,385
20240116,131200,694617560,10000,10000,10000,10000,1
20240116,131100,694607560,10030,10030,10030,10030,0
20240116,131000,694607560,10030,10030,10030,10030,20
20240116,130900,694406960,10030,10020,10030,10020,302
20240116,130800,691380900,10000,10030,10030,10000,6
20240116,130700,691320750,10030,10030,10030,10030,2
20240116,130600,691300690,10000,10000,10000,10000,0
20240116,130500,691300690,10000,10000,10000,10000,0
20240116,130400,691300690,10000,10010,10010,10000,235
20240116,130300,688949540,10020,10030,10030,10020,15
20240116,130200,688799100,10000,10000,10000,10000,0
20240116,130100,688799100,10000,10000,10020,10000,400
20240116,130000,684795250,9990,9990,9990,9990,0
20240116,125900,684795250,9990,9990,9990,9990,0
20240116,125800,684795250,9990,9990,9990,9990,87
20240116,125700,683926120,9960,9960,9960,9960,0
20240116,125600,683926120,9960,9960,9960,9960,0
20240116,125500,683926120,9960,9960,9960,9960,0
20240116,125400,683926120,9960,9960,9960,9960,0
20240116,125300,683926120,9960,9960,9960,9960,0
20240116,125200,683926120,9960,9960,9960,9960,1
20240116,125100,683916160,9990,9990,9990,9990,1
20240116,125000,683906170,9960,9960,9960,9960,0
20240116,124900,683906170,9960,9960,9960,9960,101
20240116,124800,682900210,9990,9990,9990,9990,0
20240116,124700,682900210,9990,10000,10000,9990,3
20240116,124600,682870220,10000,10000,10000,10000,1
20240116,124500,682860220,9970,9970,9970,9970,0
20240116,124400,682860220,9970,9970,9970,9970,0
20240116,124300,682860220,9970,9970,9970,9970,30
20240116,124200,682561120,9930,9930,9930,9930,0
20240116,124100,682561120,9930,9950,9950,9930,1256
20240116,124000,670076290,9950,9950,9950,9950,1
20240116,123900,670066340,9950,9950,9950,9950,9
20240116,123800,669976790,9960,9960,9960,9960,0
20240116,123700,669976790,9960,9960,9960,9960,2
20240116,123600,669956870,9960,9960,9960,9960,0
20240116,123500,669956870,9960,9960,9960,9960,20
20240116,123400,669757670,9950,9950,9950,9950,0
20240116,123300,669757670,9950,9950,9950,9950,4
20240116,123200,669717870,9950,9950,9950,9950,201
20240116,123100,667717920,10000,9990,10000,9990,500
20240116,123000,662720180,9990,9990,9990,9990,4
20240116,122900,662680220,9940,9940,9940,9940,0
20240116,122800,662680220,9940,9940,9940,9940,0
20240116,122700,662680220,9940,9940,9940,9940,40
20240116,122600,662282620,9940,9940,9940,9940,0
20240116,122500,662282620,9940,9940,9940,9940,1
20240116,122400,662272680,9940,9940,9940,9940,0
20240116,122300,662272680,9940,9940,9940,9940,0
20240116,122200,662272680,9940,9940,9940,9940,0
20240116,122100,662272680,9940,9940,9940,9940,6
20240116,122000,662213040,9940,9970,9970,9940,728
20240116,121900,654974370,9970,9970,9970,9970,0
20240116,121800,654974370,9970,9970,9970,9970,0
20240116,121700,654974370,9970,9970,9970,9970,111
20240116,121600,653867700,9990,9990,9990,9990,0
20240116,121500,653867700,9990,9990,9990,9990,0
20240116,121400,653867700,9990,9990,9990,9990,0
20240116,121300,653867700,9990,9990,9990,9990,0
20240116,121200,653867700,9990,9990,9990,9990,10
20240116,121100,653767800,9990,9990,9990,9990,0
20240116,121000,653767800,9990,9990,9990,9990,0
20240116,120900,653767800,9990,9990,9990,9990,0
20240116,120800,653767800,9990,9990,9990,9990,100
20240116,120700,652768800,9990,9950,9990,9950,352
20240116,120600,649262360,9950,9950,9950,9950,0
20240116,120500,649262360,9950,10000,10000,9950,229
20240116,120400,646978880,10000,9990,10000,9990,139
20240116,120300,645589170,9980,9980,9980,9980,62
20240116,120200,644970410,9970,9970,9970,9970,3
20240116,120100,644940500,9970,9960,9970,9960,12
20240116,120000,644820970,9960,9960,9960,9960,25
20240116,115900,644571970,9970,9970,9970,9970,47
20240116,115800,644103380,9970,9970,9970,9970,0
20240116,115700,644103380,9970,9970,9970,9970,0
20240116,115600,644103380,9970,9970,9970,9970,0
20240116,115500,644103380,9970,9970,9970,9970,1
20240116,115400,644093410,9970,9970,9970,9970,0
20240116,115300,644093410,9970,9970,9970,9970,2
20240116,115200,644073470,9970,9970,9970,9970,0
20240116,115100,644073470,9970,9970,9970,9970,51
20240116,115000,643565000,9970,9970,9970,9970,0
20240116,114900,643565000,9970,9970,9970,9970,0
20240116,114800,643565000,9970,9990,9990,9950,333
20240116,114700,640249800,9990,9990,9990,9990,0
20240116,114600,640249800,9990,9990,9990,9990,1
20240116,114500,640239810,10000,10010,10010,10000,4
20240116,114400,640199790,9960,9960,9960,9960,0
20240116,114300,640199790,9960,9960,9960,9960,0
20240116,114200,640199790,9960,9960,9960,9960,0
20240116,114100,640199790,9960,9960,9960,9960,0
20240116,114000,640199790,9960,9970,9970,9960,500
20240116,113900,635218240,10010,9960,10010,9960,3
20240116,113800,635188260,9960,9960,9960,9960,0
20240116,113700,635188260,9960,9980,9980,9960,111
20240116,113600,634081280,9980,9980,9980,9980,0
20240116,113500,634081280,9980,9990,9990,9980,272
20240116,113400,631365370,9990,9990,9990,9990,0
20240116,113300,631365370,9990,9990,9990,9990,1
20240116,113200,631355380,10020,10020,10020,10020,0
20240116,113100,631355380,10020,10020,10020,10020,100
20240116,113000,630353380,10050,10010,10050,10010,459
20240116,112900,625754240,10020,10000,10020,10000,92
20240116,112800,624834200,10020,10020,10020,10020,114
20240116,112700,623691920,10020,10010,10020,10010,54
20240116,112600,623151280,10010,10000,10010,10000,130
20240116,112500,621851170,10010,9990,10010,9990,85
20240116,112400,621001370,9980,10000,10000,9980,203
20240116,112300,618973890,10030,10030,10030,10030,0
20240116,112200,618973890,10030,10020,10030,10020,19
20240116,112100,618783420,10030,10030,10030,10030,5
20240116,112000,618733270,10000,10000,10000,10000,156
20240116,111900,617173270,10030,10030,10030,10030,0
20240116,111800,617173270,10030,10020,10030,10020,3
20240116,111700,617143190,10030,10030,10030,10030,0
20240116,111600,617143190,10030,10030,10030,10030,5
20240116,111500,617093040,10050,10050,10050,10050,0
20240116,111400,617093040,10050,10050,10050,10050,0
20240116,111300,617093040,10050,10000,10050,10000,677
20240116,111200,610317240,10000,9970,10000,9970,173
20240116,111100,608590780,9970,9970,9970,9970,0
20240116,111000,608590780,9970,9970,9970,9970,7
20240116,110900,608520990,9950,9970,9970,9940,99
20240116,110800,607535400,9970,9970,9970,9970,0
20240116,110700,607535400,9970,9970,9970,9970,2
20240116,110600,607515460,9970,9970,9970,9970,0
20240116,110500,607515460,9970,9970,9970,9970,22
20240116,110400,607296120,9950,9950,9950,9950,77
20240116,110300,606529970,9970,9950,9970,9950,25
20240116,110200,606281040,9970,9970,9970,9970,2
20240116,110100,606261100,9920,9920,9920,9920,0
20240116,110000,606261100,9920,9920,9920,9920,0
20240116,105900,606261100,9920,9920,9920,9920,0
20240116,105800,606261100,9920,9930,9930,9920,35
20240116,105700,605913830,9980,9980,9980,9980,0
20240116,105600,605913830,9980,9970,9980,9930,78
20240116,105500,605137670,9970,9970,9970,9970,8
20240116,105400,605057910,9930,9950,9950,9930,432
20240116,105300,600767600,9940,9940,9940,9940,0
20240116,105200,600767600,9940,9940,9940,9940,17
20240116,105100,600598620,9950,9950,9950,9950,0
20240116,105000,600598620,9950,9950,9950,9950,0
20240116,104900,600598620,9950,9980,9980,9950,2
20240116,104800,600578690,9980,9980,9980,9980,30
20240116,104700,600279290,9980,9980,9980,9980,0
20240116,104600,600279290,9980,9980,9980,9980,0
20240116,104500,600279290,9980,9980,9980,9980,6
20240116,104400,600219410,9930,9930,9930,9930,0
20240116,104300,600219410,9930,9930,9930,9930,0
20240116,104200,600219410,9930,9930,9930,9930,176
20240116,104100,598471730,9930,9930,9930,9930,0
20240116,104000,598471730,9930,9930,9930,9930,0
20240116,103900,598471730,9930,9960,10000,9930,135
20240116,103800,597129260,9940,9940,9940,9940,214
20240116,103700,595002100,9960,9950,9960,9950,23
20240116,103600,594773130,9930,9920,9930,9920,377
20240116,103500,591029540,9900,9900,9900,9900,0
20240116,103400,591029540,9900,9920,9920,9900,30
20240116,103300,590732000,9900,9900,9900,9900,2
20240116,103200,590712200,9870,9870,9870,9870,0
20240116,103100,590712200,9870,9870,9870,9870,8
20240116,103000,590633240,9870,9870,9870,9870,100
20240116,102900,589646240,9860,9860,9860,9860,0
20240116,102800,589646240,9860,9860,9860,9860,100
20240116,102700,588660240,9860,9870,9870,9860,1983
20240116,102600,569097950,9870,9880,9880,9870,4
20240116,102500,569058440,9870,9880,9880,9870,250
20240116,102400,566588930,9880,9930,9930,9880,5
20240116,102300,566539330,9880,9880,9880,9880,241
20240116,102200,564158250,9870,9870,9870,9870,500
20240116,102100,559223250,9870,9900,9900,9870,3183
20240116,102000,527772050,9890,9890,9890,9890,299
20240116,101900,524814940,9890,9890,9890,9890,1
20240116,101800,524805050,9890,9890,9890,9890,1
20240116,101700,524795160,9890,9900,9900,9890,444
20240116,101600,520403900,9890,9900,9900,9890,202
20240116,101500,518404120,9890,9900,9900,9890,255
20240116,101400,515880120,9900,9900,9900,9900,518
20240116,101300,510751920,9900,9900,9900,9900,160
20240116,101200,509167920,9900,9910,9910,9900,100
20240116,101100,508177860,9950,9950,9950,9950,0
20240116,101000,508177860,9950,9950,9950,9950,0
20240116,100900,508177860,9950,9950,9950,9880,689
20240116,100800,501322380,9950,9890,9950,9890,1032
20240116,100700,491115780,9890,9880,9890,9880,1107
20240116,100600,480177620,9880,9890,9890,9880,73
20240116,100500,479455720,9890,9900,9900,9890,847
20240116,100400,471076870,9900,9900,9900,9900,929
20240116,100300,461879770,9900,9900,9910,9900,138
20240116,100200,460513270,9900,9900,9900,9900,387
20240116,100100,456681970,9910,9960,9960,9910,210
20240116,100000,454600620,9950,9950,9950,9950,13
20240116,095900,454471270,9960,9960,9960,9960,0
20240116,095800,454471270,9960,9910,9960,9900,804
20240116,095700,446509960,9910,9960,9960,9910,618
20240116,095600,440383610,9910,9940,9960,9910,878
20240116,095500,431675930,9940,9960,9960,9940,731
20240116,095400,424408310,9960,9960,9960,9960,43
20240116,095300,423980030,9960,9950,9960,9950,61
20240116,095200,423372480,9950,9960,9960,9950,108
20240116,095100,422297220,9960,9960,9960,9960,5
20240116,095000,422247420,9950,9960,9960,9950,752
20240116,094900,414759990,9960,10000,10000,9960,1108
20240116,094800,403711650,10010,10020,10020,10010,106
20240116,094700,402650550,10030,10030,10030,10030,37
20240116,094600,402279440,10030,10020,10030,10020,498
20240116,094500,397284690,10030,10030,10030,10030,6
20240116,094400,397224510,10040,10000,10040,10000,1190
20240116,094300,385316090,10000,9950,10010,9950,137
20240116,094200,383945800,9940,9940,9940,9940,59
20240116,094100,383359340,9930,9920,9970,9920,1214
20240116,094000,371289690,9960,9920,9960,9900,2254
20240116,093900,348920580,9900,9910,9910,9900,1442
20240116,093800,334644000,9960,9950,9960,9950,825
20240116,093700,326431070,9950,9900,9950,9900,107
20240116,093600,325371720,9890,9950,9950,9870,1983
20240116,093500,305774180,9900,9900,9900,9900,433
20240116,093400,301487480,9900,9920,9920,9900,3065
20240116,093300,271127370,9960,10010,10010,9900,7812
20240116,093200,193442350,10020,10020,10020,10020,50
20240116,093100,192941350,10020,10030,10030,10020,199
20240116,093000,190946870,10020,10020,10020,10020,200
20240116,092900,188942870,10020,10020,10020,10020,17
20240116,092800,188772530,10040,10040,10040,10040,10
20240116,092700,188672130,10040,10010,10040,10010,29
20240116,092600,188381660,10010,10010,10010,10010,46
20240116,092500,187921200,10050,10050,10050,10000,195
20240116,092400,185965750,10040,10040,10040,10040,16
20240116,092300,185805110,10040,10010,10040,9980,1330
20240116,092200,172501250,10010,10000,10010,10000,925
20240116,092100,163249210,10000,10020,10020,10000,1400
20240116,092000,149229110,10020,10030,10030,10020,588
20240116,091900,143334330,10030,10030,10030,10020,962
20240116,091800,133686080,10030,10060,10060,10030,626
20240116,091700,127404180,10060,10060,10060,10060,37
20240116,091600,127031960,10060,10050,10060,10030,311
20240116,091500,123911190,10050,10080,10090,10050,577
20240116,091400,118107840,10070,10050,10070,10040,115
20240116,091300,116952930,10040,10050,10050,10040,517
20240116,091200,111761760,10050,10050,10060,10040,23
20240116,091100,111530780,10040,10040,10040,10030,273
20240116,091000,108789870,10040,10040,10040,10030,1322
20240116,090900,95524390,10040,10040,10040,10040,517
20240116,090800,90333710,10040,10050,10050,10040,336
20240116,090700,86958190,10040,10050,10050,10040,1250
20240116,090600,74401470,10050,10060,10060,10050,992
20240116,090500,64423620,10060,10090,10090,10060,643
20240116,090400,57947020,10080,10120,10120,10080,321
20240116,090300,54703780,10070,10110,10120,10060,670
20240116,090200,47948670,10110,10040,10110,10040,1174
20240116,090100,36112460,10060,10040,10060,10010,1126
20240116,090000,24820060,10050,10090,10090,10050,2463