KissMeData/072870/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194600,182618260,10830,10830,10830,10830,500
20240102,194500,182618260,10830,10830,10830,10830,0
20240102,194400,182618260,10830,10830,10830,10830,0
20240102,194300,182618260,10830,10830,10830,10830,0
20240102,194200,182618260,10830,10830,10830,10830,0
20240102,194100,182618260,10830,10830,10830,10830,0
20240102,194000,182618260,10830,10830,10830,10830,0
20240102,193900,182618260,10830,10830,10830,10830,0
20240102,193800,182618260,10830,10830,10830,10830,0
20240102,193700,182618260,10830,10830,10830,10830,0
20240102,193600,182618260,10830,10830,10830,10830,0
20240102,193500,182618260,10830,10830,10830,10830,0
20240102,193400,182618260,10830,10830,10830,10830,0
20240102,193300,182618260,10830,10830,10830,10830,0
20240102,193200,182618260,10830,10830,10830,10830,0
20240102,193100,182618260,10830,10830,10830,10830,0
20240102,193000,182618260,10830,10830,10830,10830,0
20240102,192900,182618260,10830,10830,10830,10830,0
20240102,192800,182618260,10830,10830,10830,10830,0
20240102,192700,182618260,10830,10830,10830,10830,0
20240102,192600,182618260,10830,10830,10830,10830,0
20240102,192500,182618260,10830,10830,10830,10830,0
20240102,192400,182618260,10830,10830,10830,10830,0
20240102,192300,182618260,10830,10830,10830,10830,0
20240102,192200,182618260,10830,10830,10830,10830,0
20240102,192100,182618260,10830,10830,10830,10830,0
20240102,192000,182618260,10830,10830,10830,10830,0
20240102,191900,182618260,10830,10830,10830,10830,0
20240102,191800,182618260,10830,10830,10830,10830,0
20240102,191700,182618260,10830,10830,10830,10830,0
20240102,191600,182618260,10830,10830,10830,10830,500
20240102,191500,182618260,10830,10830,10830,10830,0
20240102,191400,182618260,10830,10830,10830,10830,0
20240102,191300,182618260,10830,10830,10830,10830,0
20240102,191200,182618260,10830,10830,10830,10830,0
20240102,191100,182618260,10830,10830,10830,10830,0
20240102,191000,182618260,10830,10830,10830,10830,0
20240102,190900,182618260,10830,10830,10830,10830,0
20240102,190800,182618260,10830,10830,10830,10830,0
20240102,190700,182618260,10830,10830,10830,10830,0
20240102,190600,182618260,10830,10830,10830,10830,0
20240102,190500,182618260,10830,10830,10830,10830,0
20240102,190400,182618260,10830,10830,10830,10830,0
20240102,190300,182618260,10830,10830,10830,10830,0
20240102,190200,182618260,10830,10830,10830,10830,0
20240102,190100,182618260,10830,10830,10830,10830,0
20240102,190000,182618260,10830,10830,10830,10830,0
20240102,185900,182618260,10830,10830,10830,10830,0
20240102,185800,182618260,10830,10830,10830,10830,0
20240102,185700,182618260,10830,10830,10830,10830,0
20240102,185600,182618260,10830,10830,10830,10830,0
20240102,185500,182618260,10830,10830,10830,10830,0
20240102,185400,182618260,10830,10830,10830,10830,0
20240102,185300,182618260,10830,10830,10830,10830,0
20240102,185200,182618260,10830,10830,10830,10830,0
20240102,185100,182618260,10830,10830,10830,10830,0
20240102,185000,182618260,10830,10830,10830,10830,0
20240102,184900,182618260,10830,10830,10830,10830,0
20240102,184800,182618260,10830,10830,10830,10830,0
20240102,184700,182618260,10830,10830,10830,10830,0
20240102,184600,182618260,10830,10830,10830,10830,500
20240102,184500,182618260,10830,10830,10830,10830,0
20240102,184400,182618260,10830,10830,10830,10830,0
20240102,184300,182618260,10830,10830,10830,10830,0
20240102,184200,182618260,10830,10830,10830,10830,0
20240102,184100,182618260,10830,10830,10830,10830,0
20240102,184000,182618260,10830,10830,10830,10830,0
20240102,183900,182618260,10830,10830,10830,10830,0
20240102,183800,182618260,10830,10830,10830,10830,0
20240102,183700,182618260,10830,10830,10830,10830,0
20240102,183600,182618260,10830,10830,10830,10830,0
20240102,183500,182618260,10830,10830,10830,10830,0
20240102,183400,182618260,10830,10830,10830,10830,0
20240102,183300,182618260,10830,10830,10830,10830,0
20240102,183200,182618260,10830,10830,10830,10830,0
20240102,183100,182618260,10830,10830,10830,10830,0
20240102,183000,182618260,10830,10830,10830,10830,0
20240102,182900,182618260,10830,10830,10830,10830,0
20240102,182800,182618260,10830,10830,10830,10830,0
20240102,182700,182618260,10830,10830,10830,10830,0
20240102,182600,182618260,10830,10830,10830,10830,0
20240102,182500,182618260,10830,10830,10830,10830,0
20240102,182400,182618260,10830,10830,10830,10830,0
20240102,182300,182618260,10830,10830,10830,10830,0
20240102,182200,182618260,10830,10830,10830,10830,0
20240102,182100,182618260,10830,10830,10830,10830,0
20240102,182000,182618260,10830,10830,10830,10830,0
20240102,181900,182618260,10830,10830,10830,10830,0
20240102,181800,182618260,10830,10830,10830,10830,0
20240102,181700,182618260,10830,10830,10830,10830,0
20240102,181600,182618260,10830,10830,10830,10830,500
20240102,181500,182618260,10830,10830,10830,10830,0
20240102,181400,182618260,10830,10830,10830,10830,0
20240102,181300,182618260,10830,10830,10830,10830,0
20240102,181200,182618260,10830,10830,10830,10830,0
20240102,181100,182618260,10830,10830,10830,10830,0
20240102,181000,182618260,10830,10830,10830,10830,0
20240102,180900,182618260,10830,10830,10830,10830,0
20240102,180800,182618260,10830,10830,10830,10830,0
20240102,180700,182618260,10830,10830,10830,10830,0
20240102,180600,182618260,10830,10830,10830,10830,0
20240102,180500,182618260,10830,10830,10830,10830,0
20240102,180400,182618260,10830,10830,10830,10830,0
20240102,180300,182618260,10830,10830,10830,10830,0
20240102,180200,182618260,10830,10830,10830,10830,0
20240102,180100,182618260,10830,10830,10830,10830,0
20240102,180000,182618260,10830,10830,10830,10830,0
20240102,175900,182618260,10830,10830,10830,10830,0
20240102,175800,182618260,10830,10830,10830,10830,0
20240102,175700,182618260,10830,10830,10830,10830,0
20240102,175600,182618260,10830,10830,10830,10830,0
20240102,175500,182618260,10830,10830,10830,10830,0
20240102,175400,182618260,10830,10830,10830,10830,0
20240102,175300,182618260,10830,10830,10830,10830,0
20240102,175200,182618260,10830,10830,10830,10830,0
20240102,175100,182618260,10830,10830,10830,10830,0
20240102,175000,182618260,10830,10830,10830,10830,0
20240102,174900,182618260,10830,10830,10830,10830,0
20240102,174800,182618260,10830,10830,10830,10830,0
20240102,174700,182618260,10830,10830,10830,10830,0
20240102,174600,182618260,10830,10830,10830,10830,500
20240102,174500,182618260,10830,10830,10830,10830,0
20240102,174400,182618260,10830,10830,10830,10830,0
20240102,174300,182618260,10830,10830,10830,10830,0
20240102,174200,182618260,10830,10830,10830,10830,0
20240102,174100,182618260,10830,10830,10830,10830,0
20240102,174000,182618260,10830,10830,10830,10830,0
20240102,173900,182618260,10830,10830,10830,10830,0
20240102,173800,182618260,10830,10830,10830,10830,0
20240102,173700,182618260,10830,10830,10830,10830,0
20240102,173600,182618260,10830,10830,10830,10830,0
20240102,173500,182618260,10830,10830,10830,10830,0
20240102,173400,182618260,10830,10830,10830,10830,0
20240102,173300,182618260,10830,10830,10830,10830,0
20240102,173200,182618260,10830,10830,10830,10830,0
20240102,173100,182618260,10830,10830,10830,10830,0
20240102,173000,182618260,10830,10830,10830,10830,0
20240102,172900,182618260,10830,10830,10830,10830,0
20240102,172800,182618260,10830,10830,10830,10830,0
20240102,172700,182618260,10830,10830,10830,10830,0
20240102,172600,182618260,10830,10830,10830,10830,0
20240102,172500,182618260,10830,10830,10830,10830,0
20240102,172400,182618260,10830,10830,10830,10830,0
20240102,172300,182618260,10830,10830,10830,10830,0
20240102,172200,182618260,10830,10830,10830,10830,0
20240102,172100,182618260,10830,10830,10830,10830,0
20240102,172000,182618260,10830,10830,10830,10830,0
20240102,171900,182618260,10830,10830,10830,10830,0
20240102,171800,182618260,10830,10830,10830,10830,0
20240102,171700,182618260,10830,10830,10830,10830,0
20240102,171600,182618260,10830,10830,10830,10830,500
20240102,171500,182618260,10830,10830,10830,10830,0
20240102,171400,182618260,10830,10830,10830,10830,0
20240102,171300,182618260,10830,10830,10830,10830,0
20240102,171200,182618260,10830,10830,10830,10830,0
20240102,171100,182618260,10830,10830,10830,10830,0
20240102,171000,182618260,10830,10830,10830,10830,0
20240102,170900,182618260,10830,10830,10830,10830,0
20240102,170800,182618260,10830,10830,10830,10830,0
20240102,170700,182618260,10830,10830,10830,10830,0
20240102,170600,182618260,10830,10830,10830,10830,0
20240102,170500,182618260,10830,10830,10830,10830,0
20240102,170400,182618260,10830,10830,10830,10830,0
20240102,170300,182618260,10830,10830,10830,10830,0
20240102,170200,182618260,10830,10830,10830,10830,0
20240102,170100,182618260,10830,10830,10830,10830,0
20240102,170000,182618260,10830,10830,10830,10830,0
20240102,165900,182618260,10830,10830,10830,10830,0
20240102,165800,182618260,10830,10830,10830,10830,0
20240102,165700,182618260,10830,10830,10830,10830,0
20240102,165600,182618260,10830,10830,10830,10830,0
20240102,165500,182618260,10830,10830,10830,10830,0
20240102,165400,182618260,10830,10830,10830,10830,0
20240102,165300,182618260,10830,10830,10830,10830,0
20240102,165200,182618260,10830,10830,10830,10830,0
20240102,165100,182618260,10830,10830,10830,10830,0
20240102,165000,182618260,10830,10830,10830,10830,0
20240102,164900,182618260,10830,10830,10830,10830,0
20240102,164800,182618260,10830,10830,10830,10830,0
20240102,164700,182618260,10830,10830,10830,10830,0
20240102,164600,182618260,10830,10830,10830,10830,500
20240102,164500,182618260,10830,10830,10830,10830,0
20240102,164400,182618260,10830,10830,10830,10830,0
20240102,164300,182618260,10830,10830,10830,10830,0
20240102,164200,182618260,10830,10830,10830,10830,0
20240102,164100,182618260,10830,10830,10830,10830,0
20240102,164000,182618260,10830,10830,10830,10830,0
20240102,163900,182618260,10830,10830,10830,10830,0
20240102,163800,182618260,10830,10830,10830,10830,0
20240102,163700,182618260,10830,10830,10830,10830,0
20240102,163600,182618260,10830,10830,10830,10830,0
20240102,163500,182618260,10830,10830,10830,10830,0
20240102,163400,182618260,10830,10830,10830,10830,0
20240102,163300,182618260,10830,10830,10830,10830,0
20240102,163200,182618260,10830,10830,10830,10830,0
20240102,163100,182618260,10830,10830,10830,10830,0
20240102,163000,182618260,10830,10830,10830,10830,0
20240102,162900,182618260,10830,10830,10830,10830,0
20240102,162800,182618260,10830,10830,10830,10830,0
20240102,162700,182618260,10830,10830,10830,10830,0
20240102,162600,182618260,10830,10830,10830,10830,0
20240102,162500,182618260,10830,10830,10830,10830,0
20240102,162400,182618260,10830,10830,10830,10830,0
20240102,162300,182618260,10830,10830,10830,10830,0
20240102,162200,182618260,10830,10830,10830,10830,0
20240102,162100,182618260,10830,10830,10830,10830,0
20240102,162000,182618260,10830,10830,10830,10830,0
20240102,161900,182618260,10830,10830,10830,10830,0
20240102,161800,182618260,10830,10830,10830,10830,0
20240102,161700,182618260,10830,10830,10830,10830,0
20240102,161600,182618260,10830,10830,10830,10830,500
20240102,161500,182618260,10830,10830,10830,10830,0
20240102,161400,182618260,10830,10830,10830,10830,0
20240102,161300,182618260,10830,10830,10830,10830,0
20240102,161200,182618260,10830,10830,10830,10830,0
20240102,161100,182618260,10830,10830,10830,10830,0
20240102,161000,182618260,10830,10830,10830,10830,0
20240102,160900,182618260,10830,10830,10830,10830,0
20240102,160800,182618260,10830,10830,10830,10830,0
20240102,160700,182618260,10830,10830,10830,10830,0
20240102,160600,182618260,10830,10830,10830,10830,0
20240102,160500,182618260,10830,10830,10830,10830,0
20240102,160400,182618260,10830,10830,10830,10830,0
20240102,160300,182618260,10830,10830,10830,10830,0
20240102,160200,182618260,10830,10830,10830,10830,0
20240102,160100,182618260,10830,10830,10830,10830,0
20240102,160000,182618260,10830,10830,10830,10830,0
20240102,155900,182618260,10830,10830,10830,10830,0
20240102,155800,182618260,10830,10830,10830,10830,0
20240102,155700,182618260,10830,10830,10830,10830,0
20240102,155600,182618260,10830,10830,10830,10830,0
20240102,155500,182618260,10830,10830,10830,10830,0
20240102,155400,182618260,10830,10830,10830,10830,0
20240102,155300,182618260,10830,10830,10830,10830,0
20240102,155200,182618260,10830,10830,10830,10830,0
20240102,155100,182618260,10830,10830,10830,10830,0
20240102,155000,182618260,10830,10830,10830,10830,0
20240102,154900,182618260,10830,10830,10830,10830,0
20240102,154800,182618260,10830,10830,10830,10830,0
20240102,154700,182618260,10830,10830,10830,10830,0
20240102,154600,182618260,10830,10830,10830,10830,500
20240102,154500,182618260,10830,10830,10830,10830,0
20240102,154400,182618260,10830,10830,10830,10830,0
20240102,154300,182618260,10830,10830,10830,10830,0
20240102,154200,182618260,10830,10830,10830,10830,0
20240102,154100,182618260,10830,10830,10830,10830,0
20240102,154000,182618260,10830,10830,10830,10830,0
20240102,153900,182618260,10830,10830,10830,10830,0
20240102,153800,182618260,10830,10830,10830,10830,0
20240102,153700,182618260,10830,10830,10830,10830,0
20240102,153600,182618260,10830,10830,10830,10830,0
20240102,153500,182618260,10830,10830,10830,10830,0
20240102,153400,182618260,10830,10830,10830,10830,0
20240102,153300,182618260,10830,10830,10830,10830,0
20240102,153200,182618260,10830,10830,10830,10830,0
20240102,153100,182618260,10830,10830,10830,10830,0
20240102,153000,182618260,10830,10830,10830,10830,500
20240102,152900,177203260,10770,10770,10770,10770,0
20240102,152800,177203260,10770,10770,10770,10770,0
20240102,152700,177203260,10770,10770,10770,10770,0
20240102,152600,177203260,10770,10770,10770,10770,0
20240102,152500,177203260,10770,10770,10770,10770,0
20240102,152400,177203260,10770,10770,10770,10770,0
20240102,152300,177203260,10770,10770,10770,10770,0
20240102,152200,177203260,10770,10770,10770,10770,0
20240102,152100,177203260,10770,10770,10770,10770,0
20240102,152000,177203260,10770,10770,10770,10770,0
20240102,151900,177203260,10770,10770,10770,10770,30
20240102,151800,176880160,10780,10780,10780,10780,0
20240102,151700,176880160,10780,10790,10790,10780,327
20240102,151600,173355090,10790,10790,10790,10790,0
20240102,151500,173355090,10790,10790,10790,10790,0
20240102,151400,173355090,10790,10790,10790,10790,28
20240102,151300,173052970,10770,10770,10770,10770,90
20240102,151200,172083670,10770,10770,10770,10770,4
20240102,151100,172040590,10780,10780,10780,10780,50
20240102,151000,171501590,10780,10780,10780,10780,0
20240102,150900,171501590,10780,10780,10780,10780,0
20240102,150800,171501590,10780,10780,10780,10780,4
20240102,150700,171458470,10780,10780,10780,10780,148
20240102,150600,169863030,10780,10780,10780,10780,0
20240102,150500,169863030,10780,10780,10780,10780,0
20240102,150400,169863030,10780,10780,10780,10780,0
20240102,150300,169863030,10780,10780,10780,10780,0
20240102,150200,169863030,10780,10780,10780,10780,50
20240102,150100,169324030,10780,10780,10780,10780,0
20240102,150000,169324030,10780,10780,10780,10780,100
20240102,145900,168246030,10780,10780,10780,10780,0
20240102,145800,168246030,10780,10780,10780,10780,0
20240102,145700,168246030,10780,10780,10780,10780,0
20240102,145600,168246030,10780,10780,10780,10780,0
20240102,145500,168246030,10780,10780,10780,10780,0
20240102,145400,168246030,10780,10790,10790,10780,19
20240102,145300,168041200,10790,10790,10790,10790,0
20240102,145200,168041200,10790,10790,10790,10790,0
20240102,145100,168041200,10790,10800,10800,10790,101
20240102,145000,166951250,10820,10820,10820,10820,0
20240102,144900,166951250,10820,10820,10820,10820,0
20240102,144800,166951250,10820,10820,10820,10820,1
20240102,144700,166940430,10800,10800,10800,10800,13
20240102,144600,166800030,10820,10820,10820,10820,0
20240102,144500,166800030,10820,10820,10820,10820,0
20240102,144400,166800030,10820,10810,10820,10800,294
20240102,144300,163623880,10810,10810,10810,10810,121
20240102,144200,162315870,10820,10820,10820,10820,10
20240102,144100,162207670,10820,10820,10820,10820,0
20240102,144000,162207670,10820,10820,10820,10820,17
20240102,143900,162023730,10830,10830,10830,10830,0
20240102,143800,162023730,10830,10830,10830,10830,0
20240102,143700,162023730,10830,10830,10830,10830,2
20240102,143600,162002070,10830,10830,10830,10830,1
20240102,143500,161991240,10820,10820,10820,10820,0
20240102,143400,161991240,10820,10820,10820,10820,0
20240102,143300,161991240,10820,10820,10820,10820,0
20240102,143200,161991240,10820,10820,10820,10820,70
20240102,143100,161233840,10830,10830,10830,10830,0
20240102,143000,161233840,10830,10830,10830,10830,0
20240102,142900,161233840,10830,10830,10830,10830,10
20240102,142800,161125540,10830,10830,10830,10830,0
20240102,142700,161125540,10830,10830,10830,10830,0
20240102,142600,161125540,10830,10830,10830,10830,0
20240102,142500,161125540,10830,10830,10830,10830,10
20240102,142400,161017240,10830,10830,10830,10830,1
20240102,142300,161006410,10830,10830,10830,10830,0
20240102,142200,161006410,10830,10830,10830,10830,0
20240102,142100,161006410,10830,10830,10830,10830,6
20240102,142000,160941430,10830,10830,10830,10830,29
20240102,141900,160627360,10830,10830,10830,10830,2
20240102,141800,160605700,10840,10840,10840,10840,35
20240102,141700,160226300,10840,10840,10840,10840,0
20240102,141600,160226300,10840,10840,10840,10840,0
20240102,141500,160226300,10840,10840,10840,10840,0
20240102,141400,160226300,10840,10840,10840,10840,0
20240102,141300,160226300,10840,10840,10840,10840,0
20240102,141200,160226300,10840,10840,10840,10840,0
20240102,141100,160226300,10840,10840,10840,10840,0
20240102,141000,160226300,10840,10840,10840,10840,1
20240102,140900,160215460,10840,10840,10840,10840,0
20240102,140800,160215460,10840,10840,10840,10840,3
20240102,140700,160182940,10840,10840,10840,10840,1
20240102,140600,160172100,10830,10830,10830,10830,0
20240102,140500,160172100,10830,10820,10830,10820,2
20240102,140400,160150450,10820,10820,10820,10820,0
20240102,140300,160150450,10820,10820,10820,10820,115
20240102,140200,158906150,10820,10820,10820,10820,0
20240102,140100,158906150,10820,10820,10820,10820,5
20240102,140000,158852050,10820,10820,10820,10820,51
20240102,135900,158300230,10820,10820,10820,10820,100
20240102,135800,157218230,10820,10820,10820,10820,0
20240102,135700,157218230,10820,10820,10820,10820,0
20240102,135600,157218230,10820,10830,10830,10800,47
20240102,135500,156709660,10840,10840,10840,10840,0
20240102,135400,156709660,10840,10840,10840,10840,1
20240102,135300,156698820,10840,10860,10880,10840,4
20240102,135200,156655400,10860,10820,10900,10820,57
20240102,135100,156037770,10820,10820,10820,10820,0
20240102,135000,156037770,10820,10820,10820,10820,20
20240102,134900,155821370,10820,10820,10820,10820,0
20240102,134800,155821370,10820,10820,10820,10820,0
20240102,134700,155821370,10820,10810,10820,10810,23
20240102,134600,155572520,10810,10820,10820,10810,88
20240102,134500,154621200,10820,10820,10820,10820,0
20240102,134400,154621200,10820,10820,10820,10820,0
20240102,134300,154621200,10820,10820,10820,10820,0
20240102,134200,154621200,10820,10820,10820,10820,0
20240102,134100,154621200,10820,10820,10820,10820,0
20240102,134000,154621200,10820,10820,10820,10810,71
20240102,133900,153852990,10830,10830,10830,10830,0
20240102,133800,153852990,10830,10830,10830,10830,5
20240102,133700,153798840,10850,10850,10850,10850,0
20240102,133600,153798840,10850,10850,10850,10850,0
20240102,133500,153798840,10850,10850,10850,10850,0
20240102,133400,153798840,10850,10850,10850,10850,0
20240102,133300,153798840,10850,10850,10850,10850,1
20240102,133200,153787990,10850,10850,10850,10850,0
20240102,133100,153787990,10850,10850,10850,10850,2
20240102,133000,153766290,10850,10850,10850,10850,0
20240102,132900,153766290,10850,10850,10850,10850,0
20240102,132800,153766290,10850,10850,10850,10850,0
20240102,132700,153766290,10850,10850,10850,10850,0
20240102,132600,153766290,10850,10850,10850,10850,0
20240102,132500,153766290,10850,10850,10850,10850,1
20240102,132400,153755440,10850,10850,10850,10850,0
20240102,132300,153755440,10850,10850,10850,10850,2
20240102,132200,153733740,10850,10850,10850,10850,3
20240102,132100,153701190,10850,10850,10850,10850,0
20240102,132000,153701190,10850,10850,10850,10850,0
20240102,131900,153701190,10850,10850,10850,10850,0
20240102,131800,153701190,10850,10890,10890,10850,2
20240102,131700,153679450,10830,10830,10830,10830,0
20240102,131600,153679450,10830,10830,10830,10830,1
20240102,131500,153668620,10820,10820,10820,10820,0
20240102,131400,153668620,10820,10840,10840,10820,113
20240102,131300,152445930,10830,10820,10830,10820,60
20240102,131200,151796250,10830,10830,10830,10830,2
20240102,131100,151774590,10850,10900,10900,10850,18
20240102,131000,151579240,10900,10900,10900,10900,3
20240102,130900,151546540,10910,10800,10910,10800,1623
20240102,130800,133963270,10770,10770,10770,10770,0
20240102,130700,133963270,10770,10770,10770,10770,0
20240102,130600,133963270,10770,10770,10770,10770,0
20240102,130500,133963270,10770,10770,10770,10770,0
20240102,130400,133963270,10770,10770,10770,10770,0
20240102,130300,133963270,10770,10770,10770,10770,0
20240102,130200,133963270,10770,10770,10770,10770,0
20240102,130100,133963270,10770,10770,10770,10770,0
20240102,130000,133963270,10770,10760,10770,10760,279
20240102,125900,130958540,10760,10760,10760,10760,0
20240102,125800,130958540,10760,10770,10770,10760,26
20240102,125700,130678770,10750,10760,10770,10750,184
20240102,125600,128700490,10760,10760,10760,10760,29
20240102,125500,128388450,10760,10760,10760,10760,0
20240102,125400,128388450,10760,10760,10760,10760,15
20240102,125300,128227050,10760,10780,10780,10760,1908
20240102,125200,107678880,10780,10780,10780,10780,0
20240102,125100,107678880,10780,10780,10780,10780,22
20240102,125000,107441720,10780,10780,10780,10780,30
20240102,124900,107118320,10770,10770,10770,10770,0
20240102,124800,107118320,10770,10770,10770,10770,0
20240102,124700,107118320,10770,10810,10810,10770,268
20240102,124600,104227770,10780,10780,10780,10780,10
20240102,124500,104119970,10780,10780,10780,10780,0
20240102,124400,104119970,10780,10780,10780,10780,0
20240102,124300,104119970,10780,10780,10780,10780,0
20240102,124200,104119970,10780,10780,10780,10780,0
20240102,124100,104119970,10780,10780,10780,10780,0
20240102,124000,104119970,10780,10780,10780,10780,0
20240102,123900,104119970,10780,10780,10780,10780,50
20240102,123800,103580970,10780,10780,10780,10780,187
20240102,123700,101565110,10790,10790,10790,10790,9
20240102,123600,101468000,10800,10800,10800,10800,1
20240102,123500,101457200,10800,10800,10800,10800,9
20240102,123400,101360000,10800,10800,10800,10800,0
20240102,123300,101360000,10800,10800,10800,10800,0
20240102,123200,101360000,10800,10790,10800,10790,6
20240102,123100,101295250,10790,10800,10800,10790,179
20240102,123000,99363810,10810,10810,10810,10810,1
20240102,122900,99353000,10810,10810,10810,10810,0
20240102,122800,99353000,10810,10810,10810,10810,0
20240102,122700,99353000,10810,10810,10810,10810,11
20240102,122600,99234090,10810,10810,10810,10810,3
20240102,122500,99201660,10810,10810,10810,10810,1
20240102,122400,99190850,10810,10810,10810,10810,0
20240102,122300,99190850,10810,10810,10810,10810,10
20240102,122200,99082750,10780,10780,10780,10780,0
20240102,122100,99082750,10780,10810,10810,10780,40
20240102,122000,98651050,10810,10810,10810,10810,0
20240102,121900,98651050,10810,10810,10810,10810,0
20240102,121800,98651050,10810,10810,10810,10810,0
20240102,121700,98651050,10810,10810,10810,10810,0
20240102,121600,98651050,10810,10810,10810,10810,1
20240102,121500,98640240,10810,10780,10810,10780,2
20240102,121400,98618650,10810,10810,10810,10810,0
20240102,121300,98618650,10810,10770,10810,10770,13
20240102,121200,98478320,10780,10780,10780,10780,0
20240102,121100,98478320,10780,10780,10780,10780,0
20240102,121000,98478320,10780,10780,10780,10780,0
20240102,120900,98478320,10780,10780,10780,10780,15
20240102,120800,98316620,10800,10780,10800,10780,21
20240102,120700,98090180,10780,10780,10780,10780,266
20240102,120600,95222700,10790,10790,10790,10790,1
20240102,120500,95211910,10780,10780,10780,10780,0
20240102,120400,95211910,10780,10780,10780,10780,5
20240102,120300,95158010,10780,10780,10780,10780,0
20240102,120200,95158010,10780,10780,10780,10780,0
20240102,120100,95158010,10780,10780,10780,10780,0
20240102,120000,95158010,10780,10780,10780,10780,0
20240102,115900,95158010,10780,10780,10780,10780,0
20240102,115800,95158010,10780,10780,10780,10780,24
20240102,115700,94899290,10780,10780,10780,10780,0
20240102,115600,94899290,10780,10780,10780,10780,0
20240102,115500,94899290,10780,10780,10780,10780,0
20240102,115400,94899290,10780,10780,10780,10780,0
20240102,115300,94899290,10780,10780,10780,10780,2
20240102,115200,94877730,10780,10780,10780,10780,0
20240102,115100,94877730,10780,10780,10780,10780,0
20240102,115000,94877730,10780,10780,10780,10780,10
20240102,114900,94769930,10780,10780,10780,10780,0
20240102,114800,94769930,10780,10780,10780,10780,0
20240102,114700,94769930,10780,10800,10800,10780,14
20240102,114600,94618990,10800,10800,10800,10800,1
20240102,114500,94608190,10780,10780,10780,10780,0
20240102,114400,94608190,10780,10780,10780,10780,10
20240102,114300,94500390,10770,10770,10770,10770,0
20240102,114200,94500390,10770,10770,10770,10770,0
20240102,114100,94500390,10770,10770,10770,10770,0
20240102,114000,94500390,10770,10770,10770,10770,0
20240102,113900,94500390,10770,10770,10770,10770,0
20240102,113800,94500390,10770,10770,10770,10770,167
20240102,113700,92701800,10770,10770,10770,10770,0
20240102,113600,92701800,10770,10780,10780,10770,346
20240102,113500,88972430,10780,10780,10780,10780,50
20240102,113400,88433430,10780,10780,10780,10780,9
20240102,113300,88336410,10790,10790,10790,10790,0
20240102,113200,88336410,10790,10790,10790,10790,0
20240102,113100,88336410,10790,10790,10790,10790,2
20240102,113000,88314830,10800,10800,10800,10800,0
20240102,112900,88314830,10800,10800,10800,10800,0
20240102,112800,88314830,10800,10800,10800,10800,0
20240102,112700,88314830,10800,10800,10800,10800,0
20240102,112600,88314830,10800,10800,10800,10800,22
20240102,112500,88077230,10810,10810,10810,10810,15
20240102,112400,87915080,10810,10810,10810,10810,10
20240102,112300,87806980,10790,10790,10790,10790,109
20240102,112200,86630870,10790,10790,10790,10790,10
20240102,112100,86522970,10780,10780,10780,10780,0
20240102,112000,86522970,10780,10790,10790,10780,468
20240102,111900,81476280,10800,10800,10800,10800,40
20240102,111800,81044280,10810,10810,10810,10810,3
20240102,111700,81011850,10810,10810,10810,10810,65
20240102,111600,80309200,10790,10790,10790,10790,5
20240102,111500,80255250,10780,10780,10780,10780,64
20240102,111400,79565330,10790,10790,10790,10790,36
20240102,111300,79176890,10790,10790,10790,10790,0
20240102,111200,79176890,10790,10780,10790,10780,2
20240102,111100,79155320,10790,10790,10790,10790,1
20240102,111000,79144530,10790,10790,10790,10790,0
20240102,110900,79144530,10790,10790,10790,10790,5
20240102,110800,79090580,10790,10790,10790,10790,132
20240102,110700,77666300,10800,10810,10810,10800,1105
20240102,110600,65732100,10810,10810,10810,10810,50
20240102,110500,65191600,10810,10810,10810,10810,0
20240102,110400,65191600,10810,10810,10810,10810,5
20240102,110300,65137550,10810,10810,10810,10810,0
20240102,110200,65137550,10810,10810,10810,10810,218
20240102,110100,62780970,10810,10810,10810,10810,300
20240102,110000,59537970,10800,10810,10810,10800,152
20240102,105900,57896360,10800,10800,10800,10800,5
20240102,105800,57842360,10800,10800,10800,10800,12
20240102,105700,57712760,10810,10800,10810,10800,16
20240102,105600,57539850,10810,10800,10810,10800,73
20240102,105500,56751430,10800,10800,10810,10800,255
20240102,105400,53996930,10810,10800,10810,10800,16
20240102,105300,53824020,10800,10800,10800,10800,12
20240102,105200,53694420,10800,10800,10800,10800,100
20240102,105100,52614420,10810,10800,10810,10800,64
20240102,105000,51923080,10810,10810,10810,10800,10
20240102,104900,51814990,10810,10810,10810,10800,56
20240102,104800,51209930,10810,10810,10810,10800,286
20240102,104700,48120930,10810,10810,10810,10810,3
20240102,104600,48088500,10810,10810,10810,10810,1
20240102,104500,48077690,10810,10810,10810,10810,10
20240102,104400,47969590,10810,10810,10810,10810,47
20240102,104300,47461520,10810,10810,10810,10810,6
20240102,104200,47396660,10820,10820,10820,10820,0
20240102,104100,47396660,10820,10810,10820,10810,457
20240102,104000,42452430,10810,10810,10810,10810,15
20240102,103900,42290280,10820,10820,10820,10820,11
20240102,103800,42171260,10820,10820,10820,10820,0
20240102,103700,42171260,10820,10820,10820,10820,10
20240102,103600,42063060,10820,10810,10820,10810,111
20240102,103500,40862880,10820,10820,10820,10820,0
20240102,103400,40862880,10820,10820,10820,10820,0
20240102,103300,40862880,10820,10820,10820,10820,1
20240102,103200,40852060,10820,10820,10820,10820,17
20240102,103100,40668120,10820,10820,10820,10820,10
20240102,103000,40559920,10820,10820,10820,10820,0
20240102,102900,40559920,10820,10820,10820,10820,0
20240102,102800,40559920,10820,10810,10820,10800,55
20240102,102700,39965110,10810,10820,10820,10810,574
20240102,102600,33759160,10820,10820,10820,10820,30
20240102,102500,33434560,10810,10820,10820,10810,392
20240102,102400,29196120,10810,10810,10810,10810,0
20240102,102300,29196120,10810,10810,10810,10810,89
20240102,102200,28234030,10810,10810,10810,10810,0
20240102,102100,28234030,10810,10820,10820,10810,23
20240102,102000,27985220,10810,10810,10810,10810,0
20240102,101900,27985220,10810,10820,10820,10810,402
20240102,101800,23639500,10820,10840,10840,10820,33
20240102,101700,23282400,10890,10890,10890,10890,0
20240102,101600,23282400,10890,10890,10890,10890,0
20240102,101500,23282400,10890,10890,10890,10890,0
20240102,101400,23282400,10890,10890,10890,10890,1
20240102,101300,23271510,10890,10890,10890,10890,0
20240102,101200,23271510,10890,10890,10890,10890,0
20240102,101100,23271510,10890,10890,10890,10890,1
20240102,101000,23260620,10890,10890,10890,10890,12
20240102,100900,23129940,10890,10860,10890,10820,85
20240102,100800,22206620,10860,10850,10860,10850,248
20240102,100700,19514340,10810,10810,10850,10810,245
20240102,100600,16864760,10840,10840,10840,10840,627
20240102,100500,10068080,10840,10840,10840,10820,42
20240102,100400,9613420,10840,10850,10850,10840,19
20240102,100300,9407430,10850,10850,10850,10850,1
20240102,100200,9396580,10860,10860,10860,10820,295
20240102,100100,6196290,10880,10880,10880,10880,0
20240102,100000,6196290,10880,10890,10890,10880,569