KissMeData/080010/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195400,151749820,5290,5290,5290,5290,800
20240105,195300,151749820,5290,5290,5290,5290,0
20240105,195200,151749820,5290,5290,5290,5290,0
20240105,195100,151749820,5290,5290,5290,5290,0
20240105,195000,151749820,5290,5290,5290,5290,0
20240105,194900,151749820,5290,5290,5290,5290,0
20240105,194800,151749820,5290,5290,5290,5290,0
20240105,194700,151749820,5290,5290,5290,5290,0
20240105,194600,151749820,5290,5290,5290,5290,0
20240105,194500,151749820,5290,5290,5290,5290,0
20240105,194400,151749820,5290,5290,5290,5290,0
20240105,194300,151749820,5290,5290,5290,5290,0
20240105,194200,151749820,5290,5290,5290,5290,0
20240105,194100,151749820,5290,5290,5290,5290,0
20240105,194000,151749820,5290,5290,5290,5290,0
20240105,193900,151749820,5290,5290,5290,5290,0
20240105,193800,151749820,5290,5290,5290,5290,0
20240105,193700,151749820,5290,5290,5290,5290,0
20240105,193600,151749820,5290,5290,5290,5290,0
20240105,193500,151749820,5290,5290,5290,5290,0
20240105,193400,151749820,5290,5290,5290,5290,0
20240105,193300,151749820,5290,5290,5290,5290,0
20240105,193200,151749820,5290,5290,5290,5290,0
20240105,193100,151749820,5290,5290,5290,5290,0
20240105,193000,151749820,5290,5290,5290,5290,0
20240105,192900,151749820,5290,5290,5290,5290,0
20240105,192800,151749820,5290,5290,5290,5290,0
20240105,192700,151749820,5290,5290,5290,5290,0
20240105,192600,151749820,5290,5290,5290,5290,0
20240105,192500,151749820,5290,5290,5290,5290,0
20240105,192400,151749820,5290,5290,5290,5290,800
20240105,192300,151749820,5290,5290,5290,5290,0
20240105,192200,151749820,5290,5290,5290,5290,0
20240105,192100,151749820,5290,5290,5290,5290,0
20240105,192000,151749820,5290,5290,5290,5290,0
20240105,191900,151749820,5290,5290,5290,5290,0
20240105,191800,151749820,5290,5290,5290,5290,0
20240105,191700,151749820,5290,5290,5290,5290,0
20240105,191600,151749820,5290,5290,5290,5290,0
20240105,191500,151749820,5290,5290,5290,5290,0
20240105,191400,151749820,5290,5290,5290,5290,0
20240105,191300,151749820,5290,5290,5290,5290,0
20240105,191200,151749820,5290,5290,5290,5290,0
20240105,191100,151749820,5290,5290,5290,5290,0
20240105,191000,151749820,5290,5290,5290,5290,0
20240105,190900,151749820,5290,5290,5290,5290,0
20240105,190800,151749820,5290,5290,5290,5290,0
20240105,190700,151749820,5290,5290,5290,5290,0
20240105,190600,151749820,5290,5290,5290,5290,0
20240105,190500,151749820,5290,5290,5290,5290,0
20240105,190400,151749820,5290,5290,5290,5290,0
20240105,190300,151749820,5290,5290,5290,5290,0
20240105,190200,151749820,5290,5290,5290,5290,0
20240105,190100,151749820,5290,5290,5290,5290,0
20240105,190000,151749820,5290,5290,5290,5290,0
20240105,185900,151749820,5290,5290,5290,5290,0
20240105,185800,151749820,5290,5290,5290,5290,0
20240105,185700,151749820,5290,5290,5290,5290,0
20240105,185600,151749820,5290,5290,5290,5290,0
20240105,185500,151749820,5290,5290,5290,5290,0
20240105,185400,151749820,5290,5290,5290,5290,800
20240105,185300,151749820,5290,5290,5290,5290,0
20240105,185200,151749820,5290,5290,5290,5290,0
20240105,185100,151749820,5290,5290,5290,5290,0
20240105,185000,151749820,5290,5290,5290,5290,0
20240105,184900,151749820,5290,5290,5290,5290,0
20240105,184800,151749820,5290,5290,5290,5290,0
20240105,184700,151749820,5290,5290,5290,5290,0
20240105,184600,151749820,5290,5290,5290,5290,0
20240105,184500,151749820,5290,5290,5290,5290,0
20240105,184400,151749820,5290,5290,5290,5290,0
20240105,184300,151749820,5290,5290,5290,5290,0
20240105,184200,151749820,5290,5290,5290,5290,0
20240105,184100,151749820,5290,5290,5290,5290,0
20240105,184000,151749820,5290,5290,5290,5290,0
20240105,183900,151749820,5290,5290,5290,5290,0
20240105,183800,151749820,5290,5290,5290,5290,0
20240105,183700,151749820,5290,5290,5290,5290,0
20240105,183600,151749820,5290,5290,5290,5290,0
20240105,183500,151749820,5290,5290,5290,5290,0
20240105,183400,151749820,5290,5290,5290,5290,0
20240105,183300,151749820,5290,5290,5290,5290,0
20240105,183200,151749820,5290,5290,5290,5290,0
20240105,183100,151749820,5290,5290,5290,5290,0
20240105,183000,151749820,5290,5290,5290,5290,0
20240105,182900,151749820,5290,5290,5290,5290,0
20240105,182800,151749820,5290,5290,5290,5290,0
20240105,182700,151749820,5290,5290,5290,5290,0
20240105,182600,151749820,5290,5290,5290,5290,0
20240105,182500,151749820,5290,5290,5290,5290,0
20240105,182400,151749820,5290,5290,5290,5290,800
20240105,182300,151749820,5290,5290,5290,5290,0
20240105,182200,151749820,5290,5290,5290,5290,0
20240105,182100,151749820,5290,5290,5290,5290,0
20240105,182000,151749820,5290,5290,5290,5290,0
20240105,181900,151749820,5290,5290,5290,5290,0
20240105,181800,151749820,5290,5290,5290,5290,0
20240105,181700,151749820,5290,5290,5290,5290,0
20240105,181600,151749820,5290,5290,5290,5290,0
20240105,181500,151749820,5290,5290,5290,5290,0
20240105,181400,151749820,5290,5290,5290,5290,0
20240105,181300,151749820,5290,5290,5290,5290,0
20240105,181200,151749820,5290,5290,5290,5290,0
20240105,181100,151749820,5290,5290,5290,5290,0
20240105,181000,151749820,5290,5290,5290,5290,0
20240105,180900,151749820,5290,5290,5290,5290,0
20240105,180800,151749820,5290,5290,5290,5290,0
20240105,180700,151749820,5290,5290,5290,5290,0
20240105,180600,151749820,5290,5290,5290,5290,0
20240105,180500,151749820,5290,5290,5290,5290,0
20240105,180400,151749820,5290,5290,5290,5290,0
20240105,180300,151749820,5290,5290,5290,5290,0
20240105,180200,151749820,5290,5290,5290,5290,0
20240105,180100,151749820,5290,5290,5290,5290,0
20240105,180000,151749820,5290,5290,5290,5290,0
20240105,175900,151749820,5290,5290,5290,5290,0
20240105,175800,151749820,5290,5290,5290,5290,0
20240105,175700,151749820,5290,5290,5290,5290,0
20240105,175600,151749820,5290,5290,5290,5290,0
20240105,175500,151749820,5290,5290,5290,5290,0
20240105,175400,151749820,5290,5290,5290,5290,800
20240105,175300,151749820,5290,5290,5290,5290,0
20240105,175200,151749820,5290,5290,5290,5290,0
20240105,175100,151749820,5290,5290,5290,5290,0
20240105,175000,151749820,5290,5290,5290,5290,0
20240105,174900,151749820,5290,5290,5290,5290,0
20240105,174800,151749820,5290,5290,5290,5290,0
20240105,174700,151749820,5290,5290,5290,5290,0
20240105,174600,151749820,5290,5290,5290,5290,0
20240105,174500,151749820,5290,5290,5290,5290,0
20240105,174400,151749820,5290,5290,5290,5290,0
20240105,174300,151749820,5290,5290,5290,5290,0
20240105,174200,151749820,5290,5290,5290,5290,0
20240105,174100,151749820,5290,5290,5290,5290,0
20240105,174000,151749820,5290,5290,5290,5290,0
20240105,173900,151749820,5290,5290,5290,5290,0
20240105,173800,151749820,5290,5290,5290,5290,0
20240105,173700,151749820,5290,5290,5290,5290,0
20240105,173600,151749820,5290,5290,5290,5290,0
20240105,173500,151749820,5290,5290,5290,5290,0
20240105,173400,151749820,5290,5290,5290,5290,0
20240105,173300,151749820,5290,5290,5290,5290,0
20240105,173200,151749820,5290,5290,5290,5290,0
20240105,173100,151749820,5290,5290,5290,5290,0
20240105,173000,151749820,5290,5290,5290,5290,0
20240105,172900,151749820,5290,5290,5290,5290,0
20240105,172800,151749820,5290,5290,5290,5290,0
20240105,172700,151749820,5290,5290,5290,5290,0
20240105,172600,151749820,5290,5290,5290,5290,0
20240105,172500,151749820,5290,5290,5290,5290,0
20240105,172400,151749820,5290,5290,5290,5290,800
20240105,172300,151749820,5290,5290,5290,5290,0
20240105,172200,151749820,5290,5290,5290,5290,0
20240105,172100,151749820,5290,5290,5290,5290,0
20240105,172000,151749820,5290,5290,5290,5290,0
20240105,171900,151749820,5290,5290,5290,5290,0
20240105,171800,151749820,5290,5290,5290,5290,0
20240105,171700,151749820,5290,5290,5290,5290,0
20240105,171600,151749820,5290,5290,5290,5290,0
20240105,171500,151749820,5290,5290,5290,5290,0
20240105,171400,151749820,5290,5290,5290,5290,0
20240105,171300,151749820,5290,5290,5290,5290,0
20240105,171200,151749820,5290,5290,5290,5290,0
20240105,171100,151749820,5290,5290,5290,5290,0
20240105,171000,151749820,5290,5290,5290,5290,0
20240105,170900,151749820,5290,5290,5290,5290,0
20240105,170800,151749820,5290,5290,5290,5290,0
20240105,170700,151749820,5290,5290,5290,5290,0
20240105,170600,151749820,5290,5290,5290,5290,0
20240105,170500,151749820,5290,5290,5290,5290,0
20240105,170400,151749820,5290,5290,5290,5290,0
20240105,170300,151749820,5290,5290,5290,5290,0
20240105,170200,151749820,5290,5290,5290,5290,0
20240105,170100,151749820,5290,5290,5290,5290,0
20240105,170000,151749820,5290,5290,5290,5290,0
20240105,165900,151749820,5290,5290,5290,5290,0
20240105,165800,151749820,5290,5290,5290,5290,0
20240105,165700,151749820,5290,5290,5290,5290,0
20240105,165600,151749820,5290,5290,5290,5290,0
20240105,165500,151749820,5290,5290,5290,5290,0
20240105,165400,151749820,5290,5290,5290,5290,800
20240105,165300,151749820,5290,5290,5290,5290,0
20240105,165200,151749820,5290,5290,5290,5290,0
20240105,165100,151749820,5290,5290,5290,5290,0
20240105,165000,151749820,5290,5290,5290,5290,0
20240105,164900,151749820,5290,5290,5290,5290,0
20240105,164800,151749820,5290,5290,5290,5290,0
20240105,164700,151749820,5290,5290,5290,5290,0
20240105,164600,151749820,5290,5290,5290,5290,0
20240105,164500,151749820,5290,5290,5290,5290,0
20240105,164400,151749820,5290,5290,5290,5290,0
20240105,164300,151749820,5290,5290,5290,5290,0
20240105,164200,151749820,5290,5290,5290,5290,0
20240105,164100,151749820,5290,5290,5290,5290,0
20240105,164000,151749820,5290,5290,5290,5290,0
20240105,163900,151749820,5290,5290,5290,5290,0
20240105,163800,151749820,5290,5290,5290,5290,0
20240105,163700,151749820,5290,5290,5290,5290,0
20240105,163600,151749820,5290,5290,5290,5290,0
20240105,163500,151749820,5290,5290,5290,5290,0
20240105,163400,151749820,5290,5290,5290,5290,0
20240105,163300,151749820,5290,5290,5290,5290,0
20240105,163200,151749820,5290,5290,5290,5290,0
20240105,163100,151749820,5290,5290,5290,5290,0
20240105,163000,151749820,5290,5290,5290,5290,0
20240105,162900,151749820,5290,5290,5290,5290,0
20240105,162800,151749820,5290,5290,5290,5290,0
20240105,162700,151749820,5290,5290,5290,5290,0
20240105,162600,151749820,5290,5290,5290,5290,0
20240105,162500,151749820,5290,5290,5290,5290,0
20240105,162400,151749820,5290,5290,5290,5290,800
20240105,162300,151749820,5290,5290,5290,5290,0
20240105,162200,151749820,5290,5290,5290,5290,0
20240105,162100,151749820,5290,5290,5290,5290,0
20240105,162000,151749820,5290,5290,5290,5290,0
20240105,161900,151749820,5290,5290,5290,5290,0
20240105,161800,151749820,5290,5290,5290,5290,0
20240105,161700,151749820,5290,5290,5290,5290,0
20240105,161600,151749820,5290,5290,5290,5290,0
20240105,161500,151749820,5290,5290,5290,5290,0
20240105,161400,151749820,5290,5290,5290,5290,0
20240105,161300,151749820,5290,5290,5290,5290,0
20240105,161200,151749820,5290,5290,5290,5290,0
20240105,161100,151749820,5290,5290,5290,5290,0
20240105,161000,151749820,5290,5290,5290,5290,0
20240105,160900,151749820,5290,5290,5290,5290,0
20240105,160800,151749820,5290,5290,5290,5290,0
20240105,160700,151749820,5290,5290,5290,5290,0
20240105,160600,151749820,5290,5290,5290,5290,0
20240105,160500,151749820,5290,5290,5290,5290,0
20240105,160400,151749820,5290,5290,5290,5290,0
20240105,160300,151749820,5290,5290,5290,5290,0
20240105,160200,151749820,5290,5290,5290,5290,0
20240105,160100,151749820,5290,5290,5290,5290,0
20240105,160000,151749820,5290,5290,5290,5290,0
20240105,155900,151749820,5290,5290,5290,5290,0
20240105,155800,151749820,5290,5290,5290,5290,0
20240105,155700,151749820,5290,5290,5290,5290,0
20240105,155600,151749820,5290,5290,5290,5290,0
20240105,155500,151749820,5290,5290,5290,5290,0
20240105,155400,151749820,5290,5290,5290,5290,800
20240105,155300,151749820,5290,5290,5290,5290,0
20240105,155200,151749820,5290,5290,5290,5290,0
20240105,155100,151749820,5290,5290,5290,5290,0
20240105,155000,151749820,5290,5290,5290,5290,0
20240105,154900,151749820,5290,5290,5290,5290,0
20240105,154800,151749820,5290,5290,5290,5290,0
20240105,154700,151749820,5290,5290,5290,5290,0
20240105,154600,151749820,5290,5290,5290,5290,0
20240105,154500,151749820,5290,5290,5290,5290,0
20240105,154400,151749820,5290,5290,5290,5290,0
20240105,154300,151749820,5290,5290,5290,5290,0
20240105,154200,151749820,5290,5290,5290,5290,0
20240105,154100,151749820,5290,5290,5290,5290,0
20240105,154000,151749820,5290,5290,5290,5290,0
20240105,153900,151749820,5290,5290,5290,5290,0
20240105,153800,151749820,5290,5290,5290,5290,0
20240105,153700,151749820,5290,5290,5290,5290,0
20240105,153600,151749820,5290,5290,5290,5290,0
20240105,153500,151749820,5290,5290,5290,5290,0
20240105,153400,151749820,5290,5290,5290,5290,0
20240105,153300,151749820,5290,5290,5290,5290,0
20240105,153200,151749820,5290,5290,5290,5290,0
20240105,153100,151749820,5290,5290,5290,5290,0
20240105,153000,151749820,5290,5290,5290,5290,800
20240105,152900,147517820,5290,5290,5290,5290,0
20240105,152800,147517820,5290,5290,5290,5290,0
20240105,152700,147517820,5290,5290,5290,5290,0
20240105,152600,147517820,5290,5290,5290,5290,0
20240105,152500,147517820,5290,5290,5290,5290,0
20240105,152400,147517820,5290,5290,5290,5290,0
20240105,152300,147517820,5290,5290,5290,5290,0
20240105,152200,147517820,5290,5290,5290,5290,0
20240105,152100,147517820,5290,5290,5290,5290,0
20240105,152000,147517820,5290,5290,5290,5290,0
20240105,151900,147517820,5290,5250,5290,5250,969
20240105,151800,142414510,5240,5240,5240,5240,0
20240105,151700,142414510,5240,5240,5240,5240,310
20240105,151600,140790110,5240,5240,5240,5240,42
20240105,151500,140570030,5250,5250,5250,5250,50
20240105,151400,140307530,5250,5250,5250,5250,0
20240105,151300,140307530,5250,5250,5250,5250,0
20240105,151200,140307530,5250,5250,5250,5250,0
20240105,151100,140307530,5250,5250,5250,5250,0
20240105,151000,140307530,5250,5250,5250,5250,3
20240105,150900,140291780,5260,5270,5270,5260,28
20240105,150800,140144250,5260,5260,5260,5260,0
20240105,150700,140144250,5260,5260,5260,5260,0
20240105,150600,140144250,5260,5260,5260,5260,0
20240105,150500,140144250,5260,5250,5260,5250,131
20240105,150400,139455700,5250,5250,5250,5250,0
20240105,150300,139455700,5250,5250,5250,5250,0
20240105,150200,139455700,5250,5250,5250,5250,11
20240105,150100,139397950,5250,5250,5250,5250,0
20240105,150000,139397950,5250,5250,5250,5250,0
20240105,145900,139397950,5250,5250,5250,5250,0
20240105,145800,139397950,5250,5250,5250,5250,0
20240105,145700,139397950,5250,5250,5250,5250,0
20240105,145600,139397950,5250,5250,5250,5250,0
20240105,145500,139397950,5250,5250,5250,5250,9
20240105,145400,139350700,5250,5250,5250,5250,6
20240105,145300,139319200,5250,5250,5250,5250,10
20240105,145200,139266700,5250,5250,5250,5250,30
20240105,145100,139109200,5250,5250,5250,5250,0
20240105,145000,139109200,5250,5250,5250,5250,0
20240105,144900,139109200,5250,5250,5250,5250,18
20240105,144800,139014700,5250,5250,5250,5250,0
20240105,144700,139014700,5250,5250,5250,5250,25
20240105,144600,138883450,5250,5250,5250,5250,130
20240105,144500,138200950,5250,5250,5250,5250,20
20240105,144400,138095950,5250,5250,5250,5250,0
20240105,144300,138095950,5250,5250,5250,5250,20
20240105,144200,137990950,5250,5250,5250,5250,0
20240105,144100,137990950,5250,5250,5250,5250,0
20240105,144000,137990950,5250,5250,5250,5250,0
20240105,143900,137990950,5250,5250,5250,5250,191
20240105,143800,136988200,5260,5260,5260,5260,0
20240105,143700,136988200,5260,5260,5260,5260,0
20240105,143600,136988200,5260,5260,5260,5260,1
20240105,143500,136982940,5230,5240,5240,5230,1495
20240105,143400,129151220,5240,5240,5240,5240,0
20240105,143300,129151220,5240,5240,5240,5240,0
20240105,143200,129151220,5240,5240,5240,5240,0
20240105,143100,129151220,5240,5240,5240,5240,214
20240105,143000,128029860,5250,5250,5250,5250,0
20240105,142900,128029860,5250,5250,5250,5250,303
20240105,142800,126439110,5240,5240,5240,5240,143
20240105,142700,125689790,5250,5250,5250,5250,3
20240105,142600,125674040,5250,5250,5250,5250,19
20240105,142500,125574290,5240,5240,5240,5240,0
20240105,142400,125574290,5240,5240,5240,5240,554
20240105,142300,122671330,5240,5240,5240,5240,0
20240105,142200,122671330,5240,5240,5240,5240,6
20240105,142100,122639890,5230,5240,5240,5230,554
20240105,142000,119741100,5260,5260,5260,5260,0
20240105,141900,119741100,5260,5260,5260,5260,0
20240105,141800,119741100,5260,5260,5260,5260,0
20240105,141700,119741100,5260,5260,5260,5260,0
20240105,141600,119741100,5260,5260,5260,5260,0
20240105,141500,119741100,5260,5250,5260,5250,90
20240105,141400,119268590,5240,5240,5240,5240,104
20240105,141300,118723630,5240,5240,5240,5240,25
20240105,141200,118592630,5250,5250,5250,5250,2
20240105,141100,118582130,5240,5240,5240,5240,0
20240105,141000,118582130,5240,5240,5240,5240,976
20240105,140900,113467890,5260,5260,5260,5260,0
20240105,140800,113467890,5260,5260,5260,5260,0
20240105,140700,113467890,5260,5260,5260,5260,0
20240105,140600,113467890,5260,5260,5260,5260,0
20240105,140500,113467890,5260,5250,5260,5250,124
20240105,140400,112816850,5250,5250,5250,5250,12
20240105,140300,112753850,5270,5270,5270,5270,0
20240105,140200,112753850,5270,5270,5270,5270,0
20240105,140100,112753850,5270,5270,5270,5270,0
20240105,140000,112753850,5270,5270,5270,5270,0
20240105,135900,112753850,5270,5270,5270,5270,0
20240105,135800,112753850,5270,5270,5270,5270,0
20240105,135700,112753850,5270,5270,5270,5270,0
20240105,135600,112753850,5270,5260,5270,5260,30
20240105,135500,112596040,5240,5250,5250,5240,1511
20240105,135400,104672600,5270,5270,5270,5270,0
20240105,135300,104672600,5270,5270,5270,5270,0
20240105,135200,104672600,5270,5270,5270,5270,0
20240105,135100,104672600,5270,5270,5270,5270,0
20240105,135000,104672600,5270,5260,5270,5260,184
20240105,134900,103704750,5270,5270,5270,5270,0
20240105,134800,103704750,5270,5270,5270,5270,0
20240105,134700,103704750,5270,5270,5270,5270,0
20240105,134600,103704750,5270,5270,5270,5270,0
20240105,134500,103704750,5270,5270,5270,5270,0
20240105,134400,103704750,5270,5260,5270,5260,84
20240105,134300,103262270,5250,5250,5250,5250,200
20240105,134200,102212270,5260,5260,5260,5260,20
20240105,134100,102107070,5260,5260,5260,5260,19
20240105,134000,102007130,5260,5260,5260,5260,1
20240105,133900,102001870,5270,5270,5270,5270,1
20240105,133800,101996600,5260,5260,5260,5260,401
20240105,133700,99887340,5260,5260,5260,5260,0
20240105,133600,99887340,5260,5260,5260,5260,0
20240105,133500,99887340,5260,5260,5260,5260,20
20240105,133400,99782140,5270,5270,5270,5270,1
20240105,133300,99776870,5270,5270,5270,5270,0
20240105,133200,99776870,5270,5270,5270,5270,0
20240105,133100,99776870,5270,5270,5270,5270,20
20240105,133000,99671470,5260,5260,5260,5260,0
20240105,132900,99671470,5260,5260,5260,5260,0
20240105,132800,99671470,5260,5260,5260,5260,0
20240105,132700,99671470,5260,5260,5260,5260,0
20240105,132600,99671470,5260,5260,5260,5260,0
20240105,132500,99671470,5260,5260,5260,5260,0
20240105,132400,99671470,5260,5260,5260,5260,0
20240105,132300,99671470,5260,5260,5260,5260,55
20240105,132200,99382170,5260,5260,5260,5260,0
20240105,132100,99382170,5260,5260,5260,5260,0
20240105,132000,99382170,5260,5260,5260,5260,0
20240105,131900,99382170,5260,5260,5260,5260,10
20240105,131800,99329570,5270,5270,5270,5270,0
20240105,131700,99329570,5270,5270,5270,5270,339
20240105,131600,97543040,5260,5260,5260,5260,0
20240105,131500,97543040,5260,5260,5260,5260,0
20240105,131400,97543040,5260,5260,5260,5260,5
20240105,131300,97516740,5260,5260,5260,5260,782
20240105,131200,93403420,5270,5270,5270,5270,210
20240105,131100,92296720,5290,5290,5290,5290,0
20240105,131000,92296720,5290,5290,5290,5290,0
20240105,130900,92296720,5290,5290,5290,5290,0
20240105,130800,92296720,5290,5290,5290,5290,0
20240105,130700,92296720,5290,5290,5290,5290,0
20240105,130600,92296720,5290,5290,5290,5290,0
20240105,130500,92296720,5290,5290,5290,5290,0
20240105,130400,92296720,5290,5290,5290,5290,1
20240105,130300,92291430,5260,5260,5260,5260,0
20240105,130200,92291430,5260,5260,5260,5260,0
20240105,130100,92291430,5260,5260,5260,5260,0
20240105,130000,92291430,5260,5260,5260,5260,0
20240105,125900,92291430,5260,5260,5260,5260,100
20240105,125800,91765430,5260,5260,5260,5260,0
20240105,125700,91765430,5260,5260,5260,5260,0
20240105,125600,91765430,5260,5260,5260,5260,0
20240105,125500,91765430,5260,5270,5270,5260,1000
20240105,125400,86501470,5270,5270,5270,5270,0
20240105,125300,86501470,5270,5270,5270,5270,0
20240105,125200,86501470,5270,5270,5270,5270,0
20240105,125100,86501470,5270,5270,5270,5270,0
20240105,125000,86501470,5270,5270,5270,5270,20
20240105,124900,86396070,5260,5260,5260,5260,0
20240105,124800,86396070,5260,5260,5260,5260,0
20240105,124700,86396070,5260,5260,5260,5260,0
20240105,124600,86396070,5260,5260,5260,5260,0
20240105,124500,86396070,5260,5260,5260,5260,34
20240105,124400,86217230,5260,5280,5280,5260,29
20240105,124300,86064640,5260,5260,5260,5260,0
20240105,124200,86064640,5260,5260,5260,5260,0
20240105,124100,86064640,5260,5260,5260,5260,1
20240105,124000,86059380,5290,5290,5290,5290,0
20240105,123900,86059380,5290,5290,5290,5290,0
20240105,123800,86059380,5290,5290,5290,5290,0
20240105,123700,86059380,5290,5290,5290,5290,100
20240105,123600,85530380,5290,5290,5290,5290,0
20240105,123500,85530380,5290,5290,5290,5290,0
20240105,123400,85530380,5290,5290,5290,5290,0
20240105,123300,85530380,5290,5290,5290,5290,0
20240105,123200,85530380,5290,5290,5290,5290,0
20240105,123100,85530380,5290,5290,5290,5290,0
20240105,123000,85530380,5290,5290,5290,5290,0
20240105,122900,85530380,5290,5290,5290,5290,0
20240105,122800,85530380,5290,5290,5290,5290,0
20240105,122700,85530380,5290,5290,5290,5290,0
20240105,122600,85530380,5290,5290,5290,5290,0
20240105,122500,85530380,5290,5290,5290,5290,0
20240105,122400,85530380,5290,5290,5290,5290,0
20240105,122300,85530380,5290,5290,5290,5290,0
20240105,122200,85530380,5290,5290,5290,5290,19
20240105,122100,85429870,5260,5260,5260,5260,0
20240105,122000,85429870,5260,5270,5270,5260,170
20240105,121900,84535660,5290,5290,5290,5290,0
20240105,121800,84535660,5290,5290,5290,5290,0
20240105,121700,84535660,5290,5290,5290,5290,0
20240105,121600,84535660,5290,5290,5290,5290,0
20240105,121500,84535660,5290,5290,5290,5290,0
20240105,121400,84535660,5290,5290,5290,5290,0
20240105,121300,84535660,5290,5270,5290,5270,20
20240105,121200,84430240,5270,5270,5270,5270,0
20240105,121100,84430240,5270,5270,5270,5270,261
20240105,121000,83054770,5270,5270,5270,5270,0
20240105,120900,83054770,5270,5270,5270,5270,0
20240105,120800,83054770,5270,5270,5270,5270,0
20240105,120700,83054770,5270,5260,5270,5260,197
20240105,120600,82016650,5270,5270,5270,5270,0
20240105,120500,82016650,5270,5270,5270,5270,0
20240105,120400,82016650,5270,5270,5270,5270,0
20240105,120300,82016650,5270,5270,5270,5270,0
20240105,120200,82016650,5270,5270,5270,5270,0
20240105,120100,82016650,5270,5270,5270,5270,0
20240105,120000,82016650,5270,5270,5270,5270,0
20240105,115900,82016650,5270,5270,5270,5270,10
20240105,115800,81963950,5270,5270,5270,5270,0
20240105,115700,81963950,5270,5270,5270,5270,50
20240105,115600,81700450,5280,5280,5280,5280,0
20240105,115500,81700450,5280,5280,5280,5280,0
20240105,115400,81700450,5280,5280,5280,5280,0
20240105,115300,81700450,5280,5280,5280,5280,0
20240105,115200,81700450,5280,5280,5280,5280,0
20240105,115100,81700450,5280,5280,5280,5280,206
20240105,115000,80612770,5290,5290,5290,5290,0
20240105,114900,80612770,5290,5290,5290,5290,20
20240105,114800,80506970,5260,5260,5260,5260,0
20240105,114700,80506970,5260,5260,5260,5260,0
20240105,114600,80506970,5260,5260,5260,5260,20
20240105,114500,80401770,5290,5290,5290,5290,0
20240105,114400,80401770,5290,5290,5290,5290,0
20240105,114300,80401770,5290,5270,5290,5270,596
20240105,114200,77260830,5290,5290,5290,5290,0
20240105,114100,77260830,5290,5290,5290,5290,0
20240105,114000,77260830,5290,5290,5290,5290,0
20240105,113900,77260830,5290,5290,5290,5290,0
20240105,113800,77260830,5290,5290,5290,5290,0
20240105,113700,77260830,5290,5290,5290,5290,0
20240105,113600,77260830,5290,5290,5290,5290,0
20240105,113500,77260830,5290,5290,5290,5290,0
20240105,113400,77260830,5290,5270,5290,5270,428
20240105,113300,75005250,5270,5270,5270,5270,0
20240105,113200,75005250,5270,5280,5280,5270,3305
20240105,113100,57587010,5290,5290,5290,5290,0
20240105,113000,57587010,5290,5290,5290,5290,0
20240105,112900,57587010,5290,5290,5290,5290,0
20240105,112800,57587010,5290,5290,5290,5290,0
20240105,112700,57587010,5290,5290,5290,5290,0
20240105,112600,57587010,5290,5290,5290,5290,0
20240105,112500,57587010,5290,5280,5290,5280,500
20240105,112400,54942070,5290,5290,5290,5290,0
20240105,112300,54942070,5290,5290,5290,5290,0
20240105,112200,54942070,5290,5290,5290,5290,0
20240105,112100,54942070,5290,5290,5290,5290,4
20240105,112000,54920910,5290,5290,5290,5290,0
20240105,111900,54920910,5290,5290,5290,5290,0
20240105,111800,54920910,5290,5290,5290,5290,0
20240105,111700,54920910,5290,5290,5290,5290,1
20240105,111600,54915620,5280,5280,5280,5280,0
20240105,111500,54915620,5280,5280,5280,5280,0
20240105,111400,54915620,5280,5280,5280,5280,0
20240105,111300,54915620,5280,5280,5280,5280,620
20240105,111200,51642020,5270,5270,5270,5270,0
20240105,111100,51642020,5270,5270,5270,5270,0
20240105,111000,51642020,5270,5270,5270,5270,0
20240105,110900,51642020,5270,5270,5270,5270,0
20240105,110800,51642020,5270,5270,5270,5270,606
20240105,110700,48448400,5270,5270,5270,5270,0
20240105,110600,48448400,5270,5270,5270,5270,0
20240105,110500,48448400,5270,5270,5270,5270,0
20240105,110400,48448400,5270,5270,5270,5270,0
20240105,110300,48448400,5270,5270,5270,5270,0
20240105,110200,48448400,5270,5270,5270,5270,0
20240105,110100,48448400,5270,5270,5270,5270,0
20240105,110000,48448400,5270,5270,5270,5270,67
20240105,105900,48095310,5270,5270,5270,5270,0
20240105,105800,48095310,5270,5270,5270,5270,0
20240105,105700,48095310,5270,5270,5270,5270,0
20240105,105600,48095310,5270,5270,5270,5270,0
20240105,105500,48095310,5270,5270,5270,5270,0
20240105,105400,48095310,5270,5270,5270,5270,0
20240105,105300,48095310,5270,5270,5270,5270,0
20240105,105200,48095310,5270,5270,5270,5270,0
20240105,105100,48095310,5270,5270,5270,5270,62
20240105,105000,47768570,5270,5270,5270,5270,0
20240105,104900,47768570,5270,5270,5270,5270,0
20240105,104800,47768570,5270,5270,5270,5270,0
20240105,104700,47768570,5270,5270,5270,5270,0
20240105,104600,47768570,5270,5270,5270,5270,0
20240105,104500,47768570,5270,5270,5270,5270,1
20240105,104400,47763300,5240,5240,5240,5240,0
20240105,104300,47763300,5240,5240,5240,5240,0
20240105,104200,47763300,5240,5240,5240,5240,0
20240105,104100,47763300,5240,5240,5240,5240,0
20240105,104000,47763300,5240,5240,5240,5240,0
20240105,103900,47763300,5240,5240,5240,5240,0
20240105,103800,47763300,5240,5240,5240,5240,0
20240105,103700,47763300,5240,5240,5240,5240,0
20240105,103600,47763300,5240,5250,5250,5240,53
20240105,103500,47485570,5270,5270,5270,5270,0
20240105,103400,47485570,5270,5270,5270,5270,0
20240105,103300,47485570,5270,5270,5270,5270,1
20240105,103200,47480300,5270,5270,5270,5270,0
20240105,103100,47480300,5270,5270,5270,5270,0
20240105,103000,47480300,5270,5270,5270,5270,0
20240105,102900,47480300,5270,5270,5270,5270,0
20240105,102800,47480300,5270,5270,5270,5270,0
20240105,102700,47480300,5270,5270,5270,5270,0
20240105,102600,47480300,5270,5240,5270,5240,354
20240105,102500,45614750,5250,5250,5250,5250,0
20240105,102400,45614750,5250,5260,5260,5250,2000
20240105,102300,35114740,5260,5260,5260,5260,0
20240105,102200,35114740,5260,5260,5260,5260,0
20240105,102100,35114740,5260,5270,5270,5260,51
20240105,102000,34845980,5270,5270,5270,5270,0
20240105,101900,34845980,5270,5270,5270,5270,0
20240105,101800,34845980,5270,5270,5270,5270,0
20240105,101700,34845980,5270,5270,5270,5270,0
20240105,101600,34845980,5270,5270,5270,5270,0
20240105,101500,34845980,5270,5270,5270,5270,0
20240105,101400,34845980,5270,5270,5270,5270,0
20240105,101300,34845980,5270,5270,5270,5270,1
20240105,101200,34840710,5250,5250,5250,5250,0
20240105,101100,34840710,5250,5250,5250,5250,0
20240105,101000,34840710,5250,5250,5250,5250,0
20240105,100900,34840710,5250,5250,5250,5250,0
20240105,100800,34840710,5250,5250,5250,5250,6
20240105,100700,34809210,5250,5250,5250,5250,0
20240105,100600,34809210,5250,5250,5250,5250,6
20240105,100500,34777710,5270,5270,5270,5270,0
20240105,100400,34777710,5270,5270,5270,5270,0
20240105,100300,34777710,5270,5270,5270,5270,0
20240105,100200,34777710,5270,5270,5270,5270,0
20240105,100100,34777710,5270,5270,5270,5270,0
20240105,100000,34777710,5270,5270,5270,5270,0
20240105,095900,34777710,5270,5270,5270,5270,206
20240105,095800,33692090,5270,5270,5270,5270,0
20240105,095700,33692090,5270,5270,5270,5270,0
20240105,095600,33692090,5270,5270,5270,5270,0
20240105,095500,33692090,5270,5270,5270,5270,0
20240105,095400,33692090,5270,5270,5270,5270,0
20240105,095300,33692090,5270,5270,5270,5270,0
20240105,095200,33692090,5270,5270,5270,5270,0
20240105,095100,33692090,5270,5270,5270,5270,0
20240105,095000,33692090,5270,5270,5270,5270,0
20240105,094900,33692090,5270,5270,5270,5270,0
20240105,094800,33692090,5270,5270,5270,5270,0
20240105,094700,33692090,5270,5270,5270,5270,53
20240105,094600,33412780,5270,5270,5270,5270,40
20240105,094500,33201980,5270,5270,5270,5270,0
20240105,094400,33201980,5270,5270,5270,5270,0
20240105,094300,33201980,5270,5270,5270,5270,0
20240105,094200,33201980,5270,5270,5270,5270,0
20240105,094100,33201980,5270,5270,5270,5270,0
20240105,094000,33201980,5270,5270,5270,5270,1
20240105,093900,33196710,5270,5270,5270,5270,1
20240105,093800,33191440,5240,5240,5240,5240,145
20240105,093700,32431640,5260,5260,5260,5260,5
20240105,093600,32405340,5240,5240,5240,5240,0
20240105,093500,32405340,5240,5240,5240,5240,0
20240105,093400,32405340,5240,5240,5240,5240,0
20240105,093300,32405340,5240,5240,5240,5240,0
20240105,093200,32405340,5240,5240,5240,5240,0
20240105,093100,32405340,5240,5240,5240,5240,0
20240105,093000,32405340,5240,5240,5240,5240,0
20240105,092900,32405340,5240,5240,5240,5240,0
20240105,092800,32405340,5240,5240,5240,5240,2
20240105,092700,32394860,5240,5240,5240,5240,0
20240105,092600,32394860,5240,5250,5250,5240,100
20240105,092500,31870770,5240,5240,5240,5240,0
20240105,092400,31870770,5240,5240,5240,5240,0
20240105,092300,31870770,5240,5240,5240,5240,0
20240105,092200,31870770,5240,5240,5240,5240,0
20240105,092100,31870770,5240,5240,5240,5240,0
20240105,092000,31870770,5240,5240,5240,5240,760
20240105,091900,27888370,5230,5230,5230,5230,0
20240105,091800,27888370,5230,5230,5230,5230,0
20240105,091700,27888370,5230,5230,5230,5230,0
20240105,091600,27888370,5230,5230,5230,5230,0
20240105,091500,27888370,5230,5230,5230,5230,0
20240105,091400,27888370,5230,5230,5230,5230,0
20240105,091300,27888370,5230,5230,5230,5230,0
20240105,091200,27888370,5230,5240,5240,5230,210
20240105,091100,26790040,5230,5230,5230,5230,0
20240105,091000,26790040,5230,5240,5240,5230,1000
20240105,090900,21554820,5240,5240,5240,5240,0
20240105,090800,21554820,5240,5240,5240,5240,100
20240105,090700,21030820,5240,5240,5240,5240,400
20240105,090600,18934820,5240,5250,5250,5240,191
20240105,090500,17933960,5230,5230,5230,5230,0
20240105,090400,17933960,5230,5250,5250,5230,205
20240105,090300,16861100,5260,5270,5270,5260,291
20240105,090200,15330420,5290,5290,5290,5290,0
20240105,090100,15330420,5290,5290,5290,5290,0
20240105,090000,15330420,5290,5290,5290,5290,2898