KissMeData/066310/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,194500,560214830,10000,10000,10000,10000,158
20240108,194400,560214830,10000,10000,10000,10000,0
20240108,194300,560214830,10000,10000,10000,10000,0
20240108,194200,560214830,10000,10000,10000,10000,0
20240108,194100,560214830,10000,10000,10000,10000,0
20240108,194000,560214830,10000,10000,10000,10000,0
20240108,193900,560214830,10000,10000,10000,10000,0
20240108,193800,560214830,10000,10000,10000,10000,0
20240108,193700,560214830,10000,10000,10000,10000,0
20240108,193600,560214830,10000,10000,10000,10000,0
20240108,193500,560214830,10000,10000,10000,10000,0
20240108,193400,560214830,10000,10000,10000,10000,0
20240108,193300,560214830,10000,10000,10000,10000,0
20240108,193200,560214830,10000,10000,10000,10000,0
20240108,193100,560214830,10000,10000,10000,10000,0
20240108,193000,560214830,10000,10000,10000,10000,0
20240108,192900,560214830,10000,10000,10000,10000,0
20240108,192800,560214830,10000,10000,10000,10000,0
20240108,192700,560214830,10000,10000,10000,10000,0
20240108,192600,560214830,10000,10000,10000,10000,0
20240108,192500,560214830,10000,10000,10000,10000,0
20240108,192400,560214830,10000,10000,10000,10000,0
20240108,192300,560214830,10000,10000,10000,10000,0
20240108,192200,560214830,10000,10000,10000,10000,0
20240108,192100,560214830,10000,10000,10000,10000,0
20240108,192000,560214830,10000,10000,10000,10000,0
20240108,191900,560214830,10000,10000,10000,10000,0
20240108,191800,560214830,10000,10000,10000,10000,0
20240108,191700,560214830,10000,10000,10000,10000,0
20240108,191600,560214830,10000,10000,10000,10000,0
20240108,191500,560214830,10000,10000,10000,10000,158
20240108,191400,560214830,10000,10000,10000,10000,0
20240108,191300,560214830,10000,10000,10000,10000,0
20240108,191200,560214830,10000,10000,10000,10000,0
20240108,191100,560214830,10000,10000,10000,10000,0
20240108,191000,560214830,10000,10000,10000,10000,0
20240108,190900,560214830,10000,10000,10000,10000,0
20240108,190800,560214830,10000,10000,10000,10000,0
20240108,190700,560214830,10000,10000,10000,10000,0
20240108,190600,560214830,10000,10000,10000,10000,0
20240108,190500,560214830,10000,10000,10000,10000,0
20240108,190400,560214830,10000,10000,10000,10000,0
20240108,190300,560214830,10000,10000,10000,10000,0
20240108,190200,560214830,10000,10000,10000,10000,0
20240108,190100,560214830,10000,10000,10000,10000,0
20240108,190000,560214830,10000,10000,10000,10000,0
20240108,185900,560214830,10000,10000,10000,10000,0
20240108,185800,560214830,10000,10000,10000,10000,0
20240108,185700,560214830,10000,10000,10000,10000,0
20240108,185600,560214830,10000,10000,10000,10000,0
20240108,185500,560214830,10000,10000,10000,10000,0
20240108,185400,560214830,10000,10000,10000,10000,0
20240108,185300,560214830,10000,10000,10000,10000,0
20240108,185200,560214830,10000,10000,10000,10000,0
20240108,185100,560214830,10000,10000,10000,10000,0
20240108,185000,560214830,10000,10000,10000,10000,0
20240108,184900,560214830,10000,10000,10000,10000,0
20240108,184800,560214830,10000,10000,10000,10000,0
20240108,184700,560214830,10000,10000,10000,10000,0
20240108,184600,560214830,10000,10000,10000,10000,0
20240108,184500,560214830,10000,10000,10000,10000,158
20240108,184400,560214830,10000,10000,10000,10000,0
20240108,184300,560214830,10000,10000,10000,10000,0
20240108,184200,560214830,10000,10000,10000,10000,0
20240108,184100,560214830,10000,10000,10000,10000,0
20240108,184000,560214830,10000,10000,10000,10000,0
20240108,183900,560214830,10000,10000,10000,10000,0
20240108,183800,560214830,10000,10000,10000,10000,0
20240108,183700,560214830,10000,10000,10000,10000,0
20240108,183600,560214830,10000,10000,10000,10000,0
20240108,183500,560214830,10000,10000,10000,10000,0
20240108,183400,560214830,10000,10000,10000,10000,0
20240108,183300,560214830,10000,10000,10000,10000,0
20240108,183200,560214830,10000,10000,10000,10000,0
20240108,183100,560214830,10000,10000,10000,10000,0
20240108,183000,560214830,10000,10000,10000,10000,0
20240108,182900,560214830,10000,10000,10000,10000,0
20240108,182800,560214830,10000,10000,10000,10000,0
20240108,182700,560214830,10000,10000,10000,10000,0
20240108,182600,560214830,10000,10000,10000,10000,0
20240108,182500,560214830,10000,10000,10000,10000,0
20240108,182400,560214830,10000,10000,10000,10000,0
20240108,182300,560214830,10000,10000,10000,10000,0
20240108,182200,560214830,10000,10000,10000,10000,0
20240108,182100,560214830,10000,10000,10000,10000,0
20240108,182000,560214830,10000,10000,10000,10000,0
20240108,181900,560214830,10000,10000,10000,10000,0
20240108,181800,560214830,10000,10000,10000,10000,0
20240108,181700,560214830,10000,10000,10000,10000,0
20240108,181600,560214830,10000,10000,10000,10000,0
20240108,181500,560214830,10000,10000,10000,10000,158
20240108,181400,560214830,10000,10000,10000,10000,0
20240108,181300,560214830,10000,10000,10000,10000,0
20240108,181200,560214830,10000,10000,10000,10000,0
20240108,181100,560214830,10000,10000,10000,10000,0
20240108,181000,560214830,10000,10000,10000,10000,0
20240108,180900,560214830,10000,10000,10000,10000,0
20240108,180800,560214830,10000,10000,10000,10000,0
20240108,180700,560214830,10000,10000,10000,10000,0
20240108,180600,560214830,10000,10000,10000,10000,0
20240108,180500,560214830,10000,10000,10000,10000,0
20240108,180400,560214830,10000,10000,10000,10000,0
20240108,180300,560214830,10000,10000,10000,10000,0
20240108,180200,560214830,10000,10000,10000,10000,0
20240108,180100,560214830,10000,10000,10000,10000,0
20240108,180000,560214830,10000,10000,10000,10000,0
20240108,175900,560214830,10000,10000,10000,10000,0
20240108,175800,560214830,10000,10000,10000,10000,0
20240108,175700,560214830,10000,10000,10000,10000,0
20240108,175600,560214830,10000,10000,10000,10000,0
20240108,175500,560214830,10000,10000,10000,10000,0
20240108,175400,560214830,10000,10000,10000,10000,0
20240108,175300,560214830,10000,10000,10000,10000,0
20240108,175200,560214830,10000,10000,10000,10000,0
20240108,175100,560214830,10000,10000,10000,10000,0
20240108,175000,560214830,10000,10000,10000,10000,0
20240108,174900,560214830,10000,10000,10000,10000,0
20240108,174800,560214830,10000,10000,10000,10000,0
20240108,174700,560214830,10000,10000,10000,10000,0
20240108,174600,560214830,10000,10000,10000,10000,0
20240108,174500,560214830,10000,10000,10000,10000,158
20240108,174400,560214830,10000,10000,10000,10000,0
20240108,174300,560214830,10000,10000,10000,10000,0
20240108,174200,560214830,10000,10000,10000,10000,0
20240108,174100,560214830,10000,10000,10000,10000,0
20240108,174000,560214830,10000,10000,10000,10000,0
20240108,173900,560214830,10000,10000,10000,10000,0
20240108,173800,560214830,10000,10000,10000,10000,0
20240108,173700,560214830,10000,10000,10000,10000,0
20240108,173600,560214830,10000,10000,10000,10000,0
20240108,173500,560214830,10000,10000,10000,10000,0
20240108,173400,560214830,10000,10000,10000,10000,0
20240108,173300,560214830,10000,10000,10000,10000,0
20240108,173200,560214830,10000,10000,10000,10000,0
20240108,173100,560214830,10000,10000,10000,10000,0
20240108,173000,560214830,10000,10000,10000,10000,0
20240108,172900,560214830,10000,10000,10000,10000,0
20240108,172800,560214830,10000,10000,10000,10000,0
20240108,172700,560214830,10000,10000,10000,10000,0
20240108,172600,560214830,10000,10000,10000,10000,0
20240108,172500,560214830,10000,10000,10000,10000,0
20240108,172400,560214830,10000,10000,10000,10000,0
20240108,172300,560214830,10000,10000,10000,10000,0
20240108,172200,560214830,10000,10000,10000,10000,0
20240108,172100,560214830,10000,10000,10000,10000,0
20240108,172000,560214830,10000,10000,10000,10000,0
20240108,171900,560214830,10000,10000,10000,10000,0
20240108,171800,560214830,10000,10000,10000,10000,0
20240108,171700,560214830,10000,10000,10000,10000,0
20240108,171600,560214830,10000,10000,10000,10000,0
20240108,171500,560214830,10000,10000,10000,10000,158
20240108,171400,560214830,10000,10000,10000,10000,0
20240108,171300,560214830,10000,10000,10000,10000,0
20240108,171200,560214830,10000,10000,10000,10000,0
20240108,171100,560214830,10000,10000,10000,10000,0
20240108,171000,560214830,10000,10000,10000,10000,0
20240108,170900,560214830,10000,10000,10000,10000,0
20240108,170800,560214830,10000,10000,10000,10000,0
20240108,170700,560214830,10000,10000,10000,10000,0
20240108,170600,560214830,10000,10000,10000,10000,0
20240108,170500,560214830,10000,10000,10000,10000,0
20240108,170400,560214830,10000,10000,10000,10000,0
20240108,170300,560214830,10000,10000,10000,10000,0
20240108,170200,560214830,10000,10000,10000,10000,0
20240108,170100,560214830,10000,10000,10000,10000,0
20240108,170000,560214830,10000,10000,10000,10000,0
20240108,165900,560214830,10000,10000,10000,10000,0
20240108,165800,560214830,10000,10000,10000,10000,0
20240108,165700,560214830,10000,10000,10000,10000,0
20240108,165600,560214830,10000,10000,10000,10000,0
20240108,165500,560214830,10000,10000,10000,10000,0
20240108,165400,560214830,10000,10000,10000,10000,0
20240108,165300,560214830,10000,10000,10000,10000,0
20240108,165200,560214830,10000,10000,10000,10000,0
20240108,165100,560214830,10000,10000,10000,10000,0
20240108,165000,560214830,10000,10000,10000,10000,0
20240108,164900,560214830,10000,10000,10000,10000,0
20240108,164800,560214830,10000,10000,10000,10000,0
20240108,164700,560214830,10000,10000,10000,10000,0
20240108,164600,560214830,10000,10000,10000,10000,0
20240108,164500,560214830,10000,10000,10000,10000,158
20240108,164400,560214830,10000,10000,10000,10000,0
20240108,164300,560214830,10000,10000,10000,10000,0
20240108,164200,560214830,10000,10000,10000,10000,0
20240108,164100,560214830,10000,10000,10000,10000,0
20240108,164000,560214830,10000,10000,10000,10000,0
20240108,163900,560214830,10000,10000,10000,10000,0
20240108,163800,560214830,10000,10000,10000,10000,0
20240108,163700,560214830,10000,10000,10000,10000,0
20240108,163600,560214830,10000,10000,10000,10000,0
20240108,163500,560214830,10000,10000,10000,10000,0
20240108,163400,560214830,10000,10000,10000,10000,0
20240108,163300,560214830,10000,10000,10000,10000,0
20240108,163200,560214830,10000,10000,10000,10000,0
20240108,163100,560214830,10000,10000,10000,10000,0
20240108,163000,560214830,10000,10000,10000,10000,0
20240108,162900,560214830,10000,10000,10000,10000,0
20240108,162800,560214830,10000,10000,10000,10000,0
20240108,162700,560214830,10000,10000,10000,10000,0
20240108,162600,560214830,10000,10000,10000,10000,0
20240108,162500,560214830,10000,10000,10000,10000,0
20240108,162400,560214830,10000,10000,10000,10000,0
20240108,162300,560214830,10000,10000,10000,10000,0
20240108,162200,560214830,10000,10000,10000,10000,0
20240108,162100,560214830,10000,10000,10000,10000,0
20240108,162000,560214830,10000,10000,10000,10000,0
20240108,161900,560214830,10000,10000,10000,10000,0
20240108,161800,560214830,10000,10000,10000,10000,0
20240108,161700,560214830,10000,10000,10000,10000,0
20240108,161600,560214830,10000,10000,10000,10000,0
20240108,161500,560214830,10000,10000,10000,10000,158
20240108,161400,560214830,10000,10000,10000,10000,0
20240108,161300,560214830,10000,10000,10000,10000,0
20240108,161200,560214830,10000,10000,10000,10000,0
20240108,161100,560214830,10000,10000,10000,10000,0
20240108,161000,560214830,10000,10000,10000,10000,0
20240108,160900,560214830,10000,10000,10000,10000,0
20240108,160800,560214830,10000,10000,10000,10000,0
20240108,160700,560214830,10000,10000,10000,10000,0
20240108,160600,560214830,10000,10000,10000,10000,0
20240108,160500,560214830,10000,10000,10000,10000,0
20240108,160400,560214830,10000,10000,10000,10000,0
20240108,160300,560214830,10000,10000,10000,10000,0
20240108,160200,560214830,10000,10000,10000,10000,0
20240108,160100,560214830,10000,10000,10000,10000,0
20240108,160000,560214830,10000,10000,10000,10000,0
20240108,155900,560214830,10000,10000,10000,10000,0
20240108,155800,560214830,10000,10000,10000,10000,0
20240108,155700,560214830,10000,10000,10000,10000,0
20240108,155600,560214830,10000,10000,10000,10000,0
20240108,155500,560214830,10000,10000,10000,10000,0
20240108,155400,560214830,10000,10000,10000,10000,0
20240108,155300,560214830,10000,10000,10000,10000,0
20240108,155200,560214830,10000,10000,10000,10000,0
20240108,155100,560214830,10000,10000,10000,10000,0
20240108,155000,560214830,10000,10000,10000,10000,0
20240108,154900,560214830,10000,10000,10000,10000,0
20240108,154800,560214830,10000,10000,10000,10000,0
20240108,154700,560214830,10000,10000,10000,10000,0
20240108,154600,560214830,10000,10000,10000,10000,0
20240108,154500,560214830,10000,10000,10000,10000,158
20240108,154400,560214830,10000,10000,10000,10000,0
20240108,154300,560214830,10000,10000,10000,10000,0
20240108,154200,560214830,10000,10000,10000,10000,0
20240108,154100,560214830,10000,10000,10000,10000,0
20240108,154000,560214830,10000,10000,10000,10000,0
20240108,153900,560214830,10000,10000,10000,10000,0
20240108,153800,560214830,10000,10000,10000,10000,0
20240108,153700,560214830,10000,10000,10000,10000,0
20240108,153600,560214830,10000,10000,10000,10000,0
20240108,153500,560214830,10000,10000,10000,10000,0
20240108,153400,560214830,10000,10000,10000,10000,0
20240108,153300,560214830,10000,10000,10000,10000,0
20240108,153200,560214830,10000,10000,10000,10000,0
20240108,153100,560214830,10000,10000,10000,10000,0
20240108,153000,560214830,10000,10000,10000,10000,158
20240108,152900,558634830,10030,10030,10030,10030,0
20240108,152800,558634830,10030,10030,10030,10030,0
20240108,152700,558634830,10030,10030,10030,10030,0
20240108,152600,558634830,10030,10030,10030,10030,0
20240108,152500,558634830,10030,10030,10030,10030,0
20240108,152400,558634830,10030,10030,10030,10030,0
20240108,152300,558634830,10030,10030,10030,10030,0
20240108,152200,558634830,10030,10030,10030,10030,0
20240108,152100,558634830,10030,10030,10030,10030,0
20240108,152000,558634830,10030,10030,10030,10030,0
20240108,151900,558634830,10030,10030,10030,10030,90
20240108,151800,557732130,10030,10020,10030,10020,258
20240108,151700,555145770,10000,10010,10010,10000,62
20240108,151600,554525420,10000,10020,10020,10000,116
20240108,151500,553365340,10010,10000,10010,10000,405
20240108,151400,549311310,10010,10010,10010,10010,0
20240108,151300,549311310,10010,9990,10010,9930,2005
20240108,151200,529347560,9990,10000,10000,9990,258
20240108,151100,526770130,10020,10020,10020,10020,0
20240108,151000,526770130,10020,10020,10020,10020,0
20240108,150900,526770130,10020,9990,10020,9990,92
20240108,150800,525850960,10020,9990,10020,9990,9
20240108,150700,525760810,10000,10000,10000,10000,0
20240108,150600,525760810,10000,10000,10000,10000,50
20240108,150500,525260810,9990,9990,9990,9990,0
20240108,150400,525260810,9990,9990,9990,9990,1
20240108,150300,525250820,9980,9980,9980,9980,0
20240108,150200,525250820,9980,9980,9980,9980,5
20240108,150100,525200920,9990,9990,9990,9990,250
20240108,150000,522703420,9990,10020,10020,9990,333
20240108,145900,519376660,9990,9990,9990,9990,0
20240108,145800,519376660,9990,9990,9990,9990,6
20240108,145700,519316720,10020,10020,10020,10020,0
20240108,145600,519316720,10020,10020,10020,10020,0
20240108,145500,519316720,10020,10020,10020,10020,0
20240108,145400,519316720,10020,10020,10020,10020,0
20240108,145300,519316720,10020,10020,10020,10020,4
20240108,145200,519276640,10020,10020,10020,10020,0
20240108,145100,519276640,10020,10020,10020,10020,0
20240108,145000,519276640,10020,10020,10020,10020,1
20240108,144900,519266620,10020,10020,10020,10020,0
20240108,144800,519266620,10020,10020,10020,10020,1
20240108,144700,519256600,10030,10020,10030,10020,3
20240108,144600,519226520,9990,9990,9990,9990,592
20240108,144500,513312440,10000,10000,10000,10000,268
20240108,144400,510632440,10000,10000,10000,10000,0
20240108,144300,510632440,10000,10000,10000,10000,0
20240108,144200,510632440,10000,10000,10000,10000,2
20240108,144100,510612440,10000,10010,10010,10000,51
20240108,144000,510102420,10010,10010,10010,10010,0
20240108,143900,510102420,10010,10010,10010,10010,0
20240108,143800,510102420,10010,10020,10020,10010,18
20240108,143700,509922220,10020,10020,10020,10020,2
20240108,143600,509902180,10020,10020,10020,10020,2
20240108,143500,509882140,10010,10010,10010,10010,111
20240108,143400,508771030,10010,10020,10020,10010,400
20240108,143300,504763670,10020,10020,10020,10020,1
20240108,143200,504753650,10030,10030,10030,10030,4
20240108,143100,504713530,10030,10030,10030,10030,0
20240108,143000,504713530,10030,10030,10030,10030,114
20240108,142900,503570110,10020,10020,10020,10020,0
20240108,142800,503570110,10020,10020,10020,10020,9
20240108,142700,503479930,10010,10010,10010,10010,0
20240108,142600,503479930,10010,10010,10010,10010,0
20240108,142500,503479930,10010,10010,10010,10010,0
20240108,142400,503479930,10010,10010,10010,10010,0
20240108,142300,503479930,10010,10010,10010,10010,0
20240108,142200,503479930,10010,10010,10010,10010,29
20240108,142100,503189640,10020,10020,10020,10020,312
20240108,142000,500063400,10030,10030,10030,10030,381
20240108,141900,496241970,10050,10050,10050,10050,74
20240108,141800,495498270,10050,10050,10050,10050,0
20240108,141700,495498270,10050,10050,10050,10050,178
20240108,141600,493709370,10050,10050,10050,10050,22
20240108,141500,493488270,10050,10060,10060,10050,579
20240108,141400,487668760,10050,10050,10050,10050,0
20240108,141300,487668760,10050,10050,10060,10050,81
20240108,141200,486854690,10050,10040,10050,10040,370
20240108,141100,483137680,10040,10040,10040,10040,1
20240108,141000,483127640,10050,10050,10050,10050,0
20240108,140900,483127640,10050,10050,10050,10050,1
20240108,140800,483117590,10030,10030,10030,10030,0
20240108,140700,483117590,10030,10030,10030,10030,0
20240108,140600,483117590,10030,10030,10030,10030,0
20240108,140500,483117590,10030,10030,10030,10030,24
20240108,140400,482876870,10030,10030,10030,10030,168
20240108,140300,481191830,10060,10060,10060,10060,14
20240108,140200,481050990,10060,10060,10070,10060,251
20240108,140100,478525880,10060,10090,10090,10050,308
20240108,140000,475422440,10090,10090,10090,10090,150
20240108,135900,473908940,10090,10080,10090,10080,500
20240108,135800,468865810,10090,10080,10090,10080,237
20240108,135700,466475160,10070,10050,10070,10050,429
20240108,135600,462159790,10030,10030,10030,10030,59
20240108,135500,461568020,10030,10030,10030,10030,0
20240108,135400,461568020,10030,10030,10030,10030,0
20240108,135300,461568020,10030,10030,10030,10030,0
20240108,135200,461568020,10030,10000,10030,10000,65
20240108,135100,460917750,10000,10030,10030,10000,1111
20240108,135000,449806220,10050,10050,10050,10050,0
20240108,134900,449806220,10050,10050,10050,10050,0
20240108,134800,449806220,10050,10030,10050,10030,7
20240108,134700,449735990,10030,10030,10030,10030,0
20240108,134600,449735990,10030,10030,10030,10030,43
20240108,134500,449304700,10030,10030,10030,10030,3
20240108,134400,449274610,10030,10030,10030,10030,0
20240108,134300,449274610,10030,10010,10030,10010,300
20240108,134200,446266230,10010,10010,10010,10010,0
20240108,134100,446266230,10010,10010,10010,10010,0
20240108,134000,446266230,10010,10010,10010,10010,0
20240108,133900,446266230,10010,10010,10010,10010,0
20240108,133800,446266230,10010,10000,10010,10000,1000
20240108,133700,436257480,9980,9980,9980,9980,0
20240108,133600,436257480,9980,9990,9990,9980,60
20240108,133500,435658640,9990,9990,9990,9990,0
20240108,133400,435658640,9990,9990,9990,9990,0
20240108,133300,435658640,9990,9990,9990,9990,99
20240108,133200,434669630,10000,10000,10000,10000,0
20240108,133100,434669630,10000,10010,10010,10000,301
20240108,133000,431656630,10010,10010,10010,10010,15
20240108,132900,431506480,10070,10070,10070,10070,0
20240108,132800,431506480,10070,10070,10070,10070,0
20240108,132700,431506480,10070,10070,10070,10070,0
20240108,132600,431506480,10070,10070,10070,10070,0
20240108,132500,431506480,10070,10070,10070,10070,5
20240108,132400,431456130,10010,10010,10010,10010,25
20240108,132300,431205880,10050,10070,10080,10050,2764
20240108,132200,403400880,10070,10050,10070,10050,148
20240108,132100,401910720,10050,10050,10070,10050,574
20240108,132000,396141740,9980,9980,9980,9980,228
20240108,131900,393866300,9980,9980,9980,9980,0
20240108,131800,393866300,9980,9980,9980,9980,0
20240108,131700,393866300,9980,9980,9980,9980,10
20240108,131600,393766500,10050,10050,10050,10050,14
20240108,131500,393625800,10050,10050,10050,10050,0
20240108,131400,393625800,10050,10050,10050,10050,0
20240108,131300,393625800,10050,10050,10050,10050,1099
20240108,131200,382580850,10050,9990,10050,9990,3000
20240108,131100,352461780,9990,9990,9990,9990,0
20240108,131000,352461780,9990,9990,9990,9990,0
20240108,130900,352461780,9990,9980,9990,9980,3
20240108,130800,352431820,9950,9950,9950,9950,50
20240108,130700,351934320,9950,9950,9950,9950,0
20240108,130600,351934320,9950,9950,9950,9950,0
20240108,130500,351934320,9950,9960,9960,9950,300
20240108,130400,348948490,9950,9950,9950,9950,1039
20240108,130300,338610440,9950,9950,9950,9950,100
20240108,130200,337615440,9950,9940,9950,9940,603
20240108,130100,331618090,9950,9940,9950,9940,125
20240108,130000,330374590,9950,9960,9960,9950,507
20240108,125900,325329930,9960,9960,9970,9960,770
20240108,125800,317660480,9970,9980,9980,9970,445
20240108,125700,313221330,9990,9990,9990,9990,176
20240108,125600,311463090,9990,9990,9990,9990,0
20240108,125500,311463090,9990,9990,9990,9990,0
20240108,125400,311463090,9990,9990,9990,9990,97
20240108,125300,310494060,9990,9990,9990,9990,0
20240108,125200,310494060,9990,9990,9990,9990,450
20240108,125100,305998560,9990,9990,9990,9990,0
20240108,125000,305998560,9990,10000,10000,9990,127
20240108,124900,304729760,10000,10000,10000,10000,0
20240108,124800,304729760,10000,10000,10000,10000,46
20240108,124700,304269760,10000,10000,10000,10000,0
20240108,124600,304269760,10000,10000,10000,10000,76
20240108,124500,303509760,10000,10010,10010,10000,630
20240108,124400,297209260,10010,10010,10010,10010,0
20240108,124300,297209260,10010,10010,10010,10010,8
20240108,124200,297129180,10010,10010,10010,10010,0
20240108,124100,297129180,10010,10010,10010,10010,0
20240108,124000,297129180,10010,10010,10010,10010,0
20240108,123900,297129180,10010,10010,10010,10010,0
20240108,123800,297129180,10010,10010,10010,10010,0
20240108,123700,297129180,10010,10010,10010,10010,301
20240108,123600,294116170,10010,10010,10010,10010,10
20240108,123500,294016070,10020,10020,10020,10020,0
20240108,123400,294016070,10020,10020,10020,10020,11
20240108,123300,293905850,10040,10010,10040,10010,159
20240108,123200,292313960,10010,10010,10010,10010,0
20240108,123100,292313960,10010,10040,10040,10010,21
20240108,123000,292103450,10010,10010,10010,10010,300
20240108,122900,289100450,10020,10020,10020,10020,100
20240108,122800,288098450,10040,10040,10040,10040,12
20240108,122700,287977970,10030,10030,10030,10030,1
20240108,122600,287967940,10040,10030,10040,10030,160
20240108,122500,286363040,10030,10030,10030,10030,213
20240108,122400,284226650,10030,10010,10030,10010,184
20240108,122300,282383250,10010,10010,10010,10010,9
20240108,122200,282293160,10000,10000,10000,10000,3
20240108,122100,282263160,10010,10000,10010,10000,103
20240108,122000,281233130,10000,10000,10000,10000,200
20240108,121900,279233130,9990,9990,9990,9990,20
20240108,121800,279033330,9990,9990,9990,9990,9
20240108,121700,278943420,10000,10000,10000,10000,0
20240108,121600,278943420,10000,10000,10000,10000,0
20240108,121500,278943420,10000,10000,10000,10000,20
20240108,121400,278743420,10000,10000,10000,10000,151
20240108,121300,277233420,10000,10000,10000,10000,9
20240108,121200,277143420,10000,10000,10000,10000,242
20240108,121100,274723420,10010,10010,10010,10010,0
20240108,121000,274723420,10010,10010,10010,10010,9
20240108,120900,274633330,10010,10010,10010,10010,1
20240108,120800,274623320,10040,10040,10040,10040,0
20240108,120700,274623320,10040,10040,10040,10040,0
20240108,120600,274623320,10040,10040,10040,10040,0
20240108,120500,274623320,10040,10040,10040,10040,0
20240108,120400,274623320,10040,10040,10040,10040,1
20240108,120300,274613280,10000,10000,10000,10000,0
20240108,120200,274613280,10000,10000,10000,10000,0
20240108,120100,274613280,10000,10000,10000,10000,4
20240108,120000,274573280,10000,10000,10000,10000,270
20240108,115900,271873280,10000,10000,10000,10000,0
20240108,115800,271873280,10000,10020,10050,10000,218
20240108,115700,269686370,10030,9990,10030,9990,24
20240108,115600,269445980,9990,9990,9990,9990,124
20240108,115500,268207220,9990,9990,9990,9990,0
20240108,115400,268207220,9990,9990,9990,9990,0
20240108,115300,268207220,9990,9990,9990,9990,1
20240108,115200,268197230,9990,9990,9990,9990,0
20240108,115100,268197230,9990,9990,9990,9990,0
20240108,115000,268197230,9990,9990,9990,9990,16
20240108,114900,268037390,10010,9990,10010,9990,32
20240108,114800,267717550,10010,10010,10010,10010,1
20240108,114700,267707540,10020,10020,10020,10020,0
20240108,114600,267707540,10020,10020,10020,10020,0
20240108,114500,267707540,10020,10020,10020,10020,4
20240108,114400,267667460,9970,10020,10020,9970,132
20240108,114300,266347790,10030,10030,10030,10030,0
20240108,114200,266347790,10030,10030,10030,10020,64
20240108,114100,265705910,10030,10030,10030,10030,0
20240108,114000,265705910,10030,10010,10030,10010,269
20240108,113900,263013080,10010,10010,10010,10010,0
20240108,113800,263013080,10010,10010,10010,10010,1
20240108,113700,263003070,10010,10010,10010,10010,0
20240108,113600,263003070,10010,10010,10010,10010,0
20240108,113500,263003070,10010,10010,10010,10010,0
20240108,113400,263003070,10010,10010,10010,10010,536
20240108,113300,257637710,10030,10010,10030,10010,3
20240108,113200,257607660,10010,10010,10030,10010,27
20240108,113100,257337100,10010,10010,10010,10010,58
20240108,113000,256756520,10030,10030,10030,10030,0
20240108,112900,256756520,10030,10010,10030,10010,457
20240108,112800,252181530,10010,10010,10010,10010,0
20240108,112700,252181530,10010,10010,10010,10010,13
20240108,112600,252051400,10010,10010,10010,10010,0
20240108,112500,252051400,10010,10010,10010,10010,115
20240108,112400,250900250,10010,10010,10010,10010,0
20240108,112300,250900250,10010,10010,10010,10010,0
20240108,112200,250900250,10010,10010,10010,10010,8
20240108,112100,250820170,10010,10010,10010,10010,0
20240108,112000,250820170,10010,10010,10010,10010,100
20240108,111900,249819170,10010,10000,10010,9980,309
20240108,111800,246732310,10000,10010,10010,10000,605
20240108,111700,240677260,10010,10000,10010,10000,132
20240108,111600,239357140,10000,10000,10000,10000,8
20240108,111500,239277140,10000,10000,10000,10000,0
20240108,111400,239277140,10000,10000,10000,10000,1
20240108,111300,239267140,9980,9980,9980,9980,7
20240108,111200,239197280,10000,10000,10000,10000,200
20240108,111100,237197280,10000,10000,10000,10000,0
20240108,111000,237197280,10000,9970,10000,9970,13
20240108,110900,237067640,9970,9970,9970,9970,63
20240108,110800,236439530,9970,9990,9990,9970,269
20240108,110700,233752620,9990,10000,10010,9990,32
20240108,110600,233432570,9990,9990,9990,9990,30
20240108,110500,233132870,9990,9990,9990,9990,230
20240108,110400,230835170,9980,9980,9980,9980,0
20240108,110300,230835170,9980,9980,9980,9980,0
20240108,110200,230835170,9980,9980,9980,9980,0
20240108,110100,230835170,9980,9980,9980,9980,273
20240108,110000,228110630,9950,9950,9950,9950,187
20240108,105900,226249980,9950,9950,9950,9950,10
20240108,105800,226150480,9950,9950,9950,9950,203
20240108,105700,224130630,9950,9950,9950,9950,1
20240108,105600,224120680,9980,9980,9980,9980,48
20240108,105500,223641640,9940,9940,9940,9940,0
20240108,105400,223641640,9940,9940,9940,9940,200
20240108,105300,221653640,9940,9940,9940,9940,82
20240108,105200,220838560,9940,9940,9940,9940,40
20240108,105100,220440960,9940,9940,9940,9940,0
20240108,105000,220440960,9940,9990,9990,9940,201
20240108,104900,218442460,9950,9950,9950,9950,4
20240108,104800,218402660,9940,9950,9950,9940,1719
20240108,104700,201298820,9950,9940,9950,9940,877
20240108,104600,192576840,9940,9980,9980,9940,1711
20240108,104500,175546690,9990,9990,9990,9990,0
20240108,104400,175546690,9990,9990,9990,9990,0
20240108,104300,175546690,9990,9990,9990,9990,608
20240108,104200,169472770,9990,9990,9990,9990,2
20240108,104100,169452790,9990,9980,9990,9980,102
20240108,104000,168434310,9980,9970,9980,9970,98
20240108,103900,167456310,9980,9990,9990,9980,106
20240108,103800,166397430,9990,9990,9990,9990,205
20240108,103700,164349480,9990,9990,9990,9990,554
20240108,103600,158815020,9990,9970,10010,9970,2753
20240108,103500,131328770,9940,9940,9940,9940,0
20240108,103400,131328770,9940,9940,9940,9940,0
20240108,103300,131328770,9940,9940,9940,9940,4
20240108,103200,131289010,9940,9940,9940,9940,50
20240108,103100,130792010,9940,9940,9940,9940,106
20240108,103000,129738370,9940,9940,9940,9940,0
20240108,102900,129738370,9940,9940,9940,9940,50
20240108,102800,129241370,9940,9970,9970,9940,101
20240108,102700,128237400,9940,9940,9940,9940,7
20240108,102600,128167820,9960,9960,9960,9960,1
20240108,102500,128157860,9940,9940,9940,9940,30
20240108,102400,127859660,9960,9960,9960,9960,0
20240108,102300,127859660,9960,9940,9960,9940,301
20240108,102200,124867700,9940,9960,9960,9940,210
20240108,102100,122780090,9960,9960,9960,9960,201
20240108,102000,120778130,9950,9950,9950,9950,0
20240108,101900,120778130,9950,9950,9950,9950,1
20240108,101800,120768180,9960,9960,9960,9960,0
20240108,101700,120768180,9960,9960,9960,9960,10
20240108,101600,120668580,9960,9970,9970,9960,119
20240108,101500,119483320,9970,9970,9970,9970,18
20240108,101400,119303860,9980,9980,9980,9980,426
20240108,101300,115052380,9980,9960,9980,9960,1125
20240108,101200,103834960,9970,9930,9970,9930,529
20240108,101100,98562070,9930,9920,9930,9920,100
20240108,101000,97569870,9920,9920,9920,9920,52
20240108,100900,97054030,9920,9920,9920,9920,100
20240108,100800,96062030,9900,9900,9900,9900,0
20240108,100700,96062030,9900,9900,9900,9900,0
20240108,100600,96062030,9900,9900,9900,9900,0
20240108,100500,96062030,9900,9900,9900,9900,274
20240108,100400,93349430,9890,9890,9890,9890,0
20240108,100300,93349430,9890,9890,9890,9890,0
20240108,100200,93349430,9890,9890,9890,9890,188
20240108,100100,91490110,9880,9880,9880,9880,0
20240108,100000,91490110,9880,9890,9890,9880,56
20240108,095900,90936810,9900,9900,9900,9900,201
20240108,095800,88946910,9900,9900,9900,9900,0
20240108,095700,88946910,9900,9900,9900,9900,1
20240108,095600,88937010,9860,9860,9860,9860,0
20240108,095500,88937010,9860,9870,9870,9860,207
20240108,095400,86895490,9860,9860,9860,9860,0
20240108,095300,86895490,9860,9860,9860,9860,101
20240108,095200,85899630,9900,9900,9900,9900,0
20240108,095100,85899630,9900,9900,9900,9900,10
20240108,095000,85800630,9900,9860,9900,9860,71
20240108,094900,85100530,9870,9870,9870,9870,0
20240108,094800,85100530,9870,9870,9870,9870,3
20240108,094700,85070920,9870,9860,9870,9860,303
20240108,094600,82080380,9860,9870,9870,9860,219
20240108,094500,79919000,9870,9910,9910,9870,61
20240108,094400,79316730,9920,9920,9920,9920,11
20240108,094300,79207610,9870,9840,9870,9840,729
20240108,094200,72027880,9840,9830,9840,9830,121
20240108,094100,70838410,9830,9820,9830,9820,119
20240108,094000,69669000,9820,9820,9820,9820,34
20240108,093900,69335120,9810,9810,9810,9810,0
20240108,093800,69335120,9810,9810,9810,9810,100
20240108,093700,68354120,9810,9810,9810,9810,0
20240108,093600,68354120,9810,9820,9820,9810,200
20240108,093500,66392090,9810,9810,9810,9810,0
20240108,093400,66392090,9810,9810,9810,9810,3
20240108,093300,66362660,9780,9780,9780,9780,0
20240108,093200,66362660,9780,9780,9780,9780,0
20240108,093100,66362660,9780,9780,9780,9780,0
20240108,093000,66362660,9780,9780,9780,9780,0
20240108,092900,66362660,9780,9780,9780,9780,0
20240108,092800,66362660,9780,9780,9780,9780,0
20240108,092700,66362660,9780,9780,9780,9780,1
20240108,092600,66352880,9790,9790,9790,9790,0
20240108,092500,66352880,9790,9800,9800,9790,532
20240108,092400,61142870,9800,9800,9800,9800,8
20240108,092300,61064470,9800,9800,9800,9800,0
20240108,092200,61064470,9800,9800,9800,9800,4
20240108,092100,61025270,9810,9810,9810,9810,411
20240108,092000,56993360,9810,9810,9810,9810,17
20240108,091900,56826590,9810,9810,9810,9810,3
20240108,091800,56797160,9810,9810,9810,9810,915
20240108,091700,47821010,9810,9810,9810,9810,0
20240108,091600,47821010,9810,9850,9850,9810,597
20240108,091500,41947920,9840,9830,9840,9830,15
20240108,091400,41800350,9840,9840,9840,9840,0
20240108,091300,41800350,9840,9840,9840,9840,0
20240108,091200,41800350,9840,9790,9840,9720,1012
20240108,091100,31937810,9790,9790,9790,9790,1
20240108,091000,31928020,9770,9750,9850,9750,286
20240108,090900,29135710,9750,9760,9760,9740,719
20240108,090800,22128310,9760,9760,9760,9760,0
20240108,090700,22128310,9760,9760,9760,9760,40
20240108,090600,21737910,9760,9760,9760,9760,0
20240108,090500,21737910,9760,9760,9760,9760,130
20240108,090400,20469110,9760,9770,9770,9760,226
20240108,090300,18262500,9760,9800,9800,9760,1010
20240108,090200,8377420,9790,9790,9790,9790,10
20240108,090100,8279520,9790,9810,9810,9780,152
20240108,090000,6790540,9850,9870,9870,9850,489