KissMeData/005010/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,184400,545391335,4860,4860,4860,4860,4000
20240116,184300,545391335,4860,4860,4860,4860,0
20240116,184200,545391335,4860,4860,4860,4860,0
20240116,184100,545391335,4860,4860,4860,4860,0
20240116,184000,545391335,4860,4860,4860,4860,0
20240116,183900,545391335,4860,4860,4860,4860,0
20240116,183800,545391335,4860,4860,4860,4860,0
20240116,183700,545391335,4860,4860,4860,4860,0
20240116,183600,545391335,4860,4860,4860,4860,0
20240116,183500,545391335,4860,4860,4860,4860,0
20240116,183400,545391335,4860,4860,4860,4860,0
20240116,183300,545391335,4860,4860,4860,4860,0
20240116,183200,545391335,4860,4860,4860,4860,0
20240116,183100,545391335,4860,4860,4860,4860,0
20240116,183000,545391335,4860,4860,4860,4860,0
20240116,182900,545391335,4860,4860,4860,4860,0
20240116,182800,545391335,4860,4860,4860,4860,0
20240116,182700,545391335,4860,4860,4860,4860,0
20240116,182600,545391335,4860,4860,4860,4860,0
20240116,182500,545391335,4860,4860,4860,4860,0
20240116,182400,545391335,4860,4860,4860,4860,0
20240116,182300,545391335,4860,4860,4860,4860,0
20240116,182200,545391335,4860,4860,4860,4860,0
20240116,182100,545391335,4860,4860,4860,4860,0
20240116,182000,545391335,4860,4860,4860,4860,0
20240116,181900,545391335,4860,4860,4860,4860,0
20240116,181800,545391335,4860,4860,4860,4860,0
20240116,181700,545391335,4860,4860,4860,4860,0
20240116,181600,545391335,4860,4860,4860,4860,0
20240116,181500,545391335,4860,4860,4860,4860,0
20240116,181400,545391335,4860,4860,4860,4860,4000
20240116,181300,545391335,4860,4860,4860,4860,0
20240116,181200,545391335,4860,4860,4860,4860,0
20240116,181100,545391335,4860,4860,4860,4860,0
20240116,181000,545391335,4860,4860,4860,4860,0
20240116,180900,545391335,4860,4860,4860,4860,0
20240116,180800,545391335,4860,4860,4860,4860,0
20240116,180700,545391335,4860,4860,4860,4860,0
20240116,180600,545391335,4860,4860,4860,4860,0
20240116,180500,545391335,4860,4860,4860,4860,0
20240116,180400,545391335,4860,4860,4860,4860,0
20240116,180300,545391335,4860,4860,4860,4860,0
20240116,180200,545391335,4860,4860,4860,4860,0
20240116,180100,545391335,4860,4860,4860,4860,0
20240116,180000,545391335,4860,4860,4860,4860,0
20240116,175900,545391335,4860,4860,4860,4860,0
20240116,175800,545391335,4860,4860,4860,4860,0
20240116,175700,545391335,4860,4860,4860,4860,0
20240116,175600,545391335,4860,4860,4860,4860,0
20240116,175500,545391335,4860,4860,4860,4860,0
20240116,175400,545391335,4860,4860,4860,4860,0
20240116,175300,545391335,4860,4860,4860,4860,0
20240116,175200,545391335,4860,4860,4860,4860,0
20240116,175100,545391335,4860,4860,4860,4860,0
20240116,175000,545391335,4860,4860,4860,4860,0
20240116,174900,545391335,4860,4860,4860,4860,0
20240116,174800,545391335,4860,4860,4860,4860,0
20240116,174700,545391335,4860,4860,4860,4860,0
20240116,174600,545391335,4860,4860,4860,4860,0
20240116,174500,545391335,4860,4860,4860,4860,0
20240116,174400,545391335,4860,4860,4860,4860,4000
20240116,174300,545391335,4860,4860,4860,4860,0
20240116,174200,545391335,4860,4860,4860,4860,0
20240116,174100,545391335,4860,4860,4860,4860,0
20240116,174000,545391335,4860,4860,4860,4860,0
20240116,173900,545391335,4860,4860,4860,4860,0
20240116,173800,545391335,4860,4860,4860,4860,0
20240116,173700,545391335,4860,4860,4860,4860,0
20240116,173600,545391335,4860,4860,4860,4860,0
20240116,173500,545391335,4860,4860,4860,4860,0
20240116,173400,545391335,4860,4860,4860,4860,0
20240116,173300,545391335,4860,4860,4860,4860,0
20240116,173200,545391335,4860,4860,4860,4860,0
20240116,173100,545391335,4860,4860,4860,4860,0
20240116,173000,545391335,4860,4860,4860,4860,0
20240116,172900,545391335,4860,4860,4860,4860,0
20240116,172800,545391335,4860,4860,4860,4860,0
20240116,172700,545391335,4860,4860,4860,4860,0
20240116,172600,545391335,4860,4860,4860,4860,0
20240116,172500,545391335,4860,4860,4860,4860,0
20240116,172400,545391335,4860,4860,4860,4860,0
20240116,172300,545391335,4860,4860,4860,4860,0
20240116,172200,545391335,4860,4860,4860,4860,0
20240116,172100,545391335,4860,4860,4860,4860,0
20240116,172000,545391335,4860,4860,4860,4860,0
20240116,171900,545391335,4860,4860,4860,4860,0
20240116,171800,545391335,4860,4860,4860,4860,0
20240116,171700,545391335,4860,4860,4860,4860,0
20240116,171600,545391335,4860,4860,4860,4860,0
20240116,171500,545391335,4860,4860,4860,4860,0
20240116,171400,545391335,4860,4860,4860,4860,4000
20240116,171300,545391335,4860,4860,4860,4860,0
20240116,171200,545391335,4860,4860,4860,4860,0
20240116,171100,545391335,4860,4860,4860,4860,0
20240116,171000,545391335,4860,4860,4860,4860,0
20240116,170900,545391335,4860,4860,4860,4860,0
20240116,170800,545391335,4860,4860,4860,4860,0
20240116,170700,545391335,4860,4860,4860,4860,0
20240116,170600,545391335,4860,4860,4860,4860,0
20240116,170500,545391335,4860,4860,4860,4860,0
20240116,170400,545391335,4860,4860,4860,4860,0
20240116,170300,545391335,4860,4860,4860,4860,0
20240116,170200,545391335,4860,4860,4860,4860,0
20240116,170100,545391335,4860,4860,4860,4860,0
20240116,170000,545391335,4860,4860,4860,4860,0
20240116,165900,545391335,4860,4860,4860,4860,0
20240116,165800,545391335,4860,4860,4860,4860,0
20240116,165700,545391335,4860,4860,4860,4860,0
20240116,165600,545391335,4860,4860,4860,4860,0
20240116,165500,545391335,4860,4860,4860,4860,0
20240116,165400,545391335,4860,4860,4860,4860,0
20240116,165300,545391335,4860,4860,4860,4860,0
20240116,165200,545391335,4860,4860,4860,4860,0
20240116,165100,545391335,4860,4860,4860,4860,0
20240116,165000,545391335,4860,4860,4860,4860,0
20240116,164900,545391335,4860,4860,4860,4860,0
20240116,164800,545391335,4860,4860,4860,4860,0
20240116,164700,545391335,4860,4860,4860,4860,0
20240116,164600,545391335,4860,4860,4860,4860,0
20240116,164500,545391335,4860,4860,4860,4860,0
20240116,164400,545391335,4860,4860,4860,4860,4000
20240116,164300,545391335,4860,4860,4860,4860,0
20240116,164200,545391335,4860,4860,4860,4860,0
20240116,164100,545391335,4860,4860,4860,4860,0
20240116,164000,545391335,4860,4860,4860,4860,0
20240116,163900,545391335,4860,4860,4860,4860,0
20240116,163800,545391335,4860,4860,4860,4860,0
20240116,163700,545391335,4860,4860,4860,4860,0
20240116,163600,545391335,4860,4860,4860,4860,0
20240116,163500,545391335,4860,4860,4860,4860,0
20240116,163400,545391335,4860,4860,4860,4860,0
20240116,163300,545391335,4860,4860,4860,4860,0
20240116,163200,545391335,4860,4860,4860,4860,0
20240116,163100,545391335,4860,4860,4860,4860,0
20240116,163000,545391335,4860,4860,4860,4860,0
20240116,162900,545391335,4860,4860,4860,4860,0
20240116,162800,545391335,4860,4860,4860,4860,0
20240116,162700,545391335,4860,4860,4860,4860,0
20240116,162600,545391335,4860,4860,4860,4860,0
20240116,162500,545391335,4860,4860,4860,4860,0
20240116,162400,545391335,4860,4860,4860,4860,0
20240116,162300,545391335,4860,4860,4860,4860,0
20240116,162200,545391335,4860,4860,4860,4860,0
20240116,162100,545391335,4860,4860,4860,4860,0
20240116,162000,545391335,4860,4860,4860,4860,0
20240116,161900,545391335,4860,4860,4860,4860,0
20240116,161800,545391335,4860,4860,4860,4860,0
20240116,161700,545391335,4860,4860,4860,4860,0
20240116,161600,545391335,4860,4860,4860,4860,0
20240116,161500,545391335,4860,4860,4860,4860,0
20240116,161400,545391335,4860,4860,4860,4860,4000
20240116,161300,545391335,4860,4860,4860,4860,0
20240116,161200,545391335,4860,4860,4860,4860,0
20240116,161100,545391335,4860,4860,4860,4860,0
20240116,161000,545391335,4860,4860,4860,4860,0
20240116,160900,545391335,4860,4860,4860,4860,0
20240116,160800,545391335,4860,4860,4860,4860,0
20240116,160700,545391335,4860,4860,4860,4860,0
20240116,160600,545391335,4860,4860,4860,4860,0
20240116,160500,545391335,4860,4860,4860,4860,0
20240116,160400,545391335,4860,4860,4860,4860,0
20240116,160300,545391335,4860,4860,4860,4860,0
20240116,160200,545391335,4860,4860,4860,4860,0
20240116,160100,545391335,4860,4860,4860,4860,0
20240116,160000,545391335,4860,4860,4860,4860,0
20240116,155900,545391335,4860,4860,4860,4860,0
20240116,155800,545391335,4860,4860,4860,4860,0
20240116,155700,545391335,4860,4860,4860,4860,0
20240116,155600,545391335,4860,4860,4860,4860,0
20240116,155500,545391335,4860,4860,4860,4860,0
20240116,155400,545391335,4860,4860,4860,4860,0
20240116,155300,545391335,4860,4860,4860,4860,0
20240116,155200,545391335,4860,4860,4860,4860,0
20240116,155100,545391335,4860,4860,4860,4860,0
20240116,155000,545391335,4860,4860,4860,4860,0
20240116,154900,545391335,4860,4860,4860,4860,0
20240116,154800,545391335,4860,4860,4860,4860,0
20240116,154700,545391335,4860,4860,4860,4860,0
20240116,154600,545391335,4860,4860,4860,4860,0
20240116,154500,545391335,4860,4860,4860,4860,0
20240116,154400,545391335,4860,4860,4860,4860,4000
20240116,154300,545391335,4860,4860,4860,4860,0
20240116,154200,545391335,4860,4860,4860,4860,0
20240116,154100,545391335,4860,4860,4860,4860,0
20240116,154000,545391335,4860,4860,4860,4860,0
20240116,153900,545391335,4860,4860,4860,4860,0
20240116,153800,545391335,4860,4860,4860,4860,0
20240116,153700,545391335,4860,4860,4860,4860,0
20240116,153600,545391335,4860,4860,4860,4860,0
20240116,153500,545391335,4860,4860,4860,4860,0
20240116,153400,545391335,4860,4860,4860,4860,0
20240116,153300,545391335,4860,4860,4860,4860,0
20240116,153200,545391335,4860,4860,4860,4860,0
20240116,153100,545391335,4860,4860,4860,4860,0
20240116,153000,545391335,4860,4860,4860,4860,4000
20240116,152900,525951335,4855,4855,4855,4855,0
20240116,152800,525951335,4855,4855,4855,4855,0
20240116,152700,525951335,4855,4855,4855,4855,0
20240116,152600,525951335,4855,4855,4855,4855,0
20240116,152500,525951335,4855,4855,4855,4855,0
20240116,152400,525951335,4855,4855,4855,4855,0
20240116,152300,525951335,4855,4855,4855,4855,0
20240116,152200,525951335,4855,4855,4855,4855,0
20240116,152100,525951335,4855,4855,4855,4855,0
20240116,152000,525951335,4855,4855,4855,4855,0
20240116,151900,525951335,4855,4855,4855,4845,446
20240116,151800,523788865,4855,4850,4855,4850,53
20240116,151700,523531705,4850,4850,4850,4850,0
20240116,151600,523531705,4850,4850,4850,4850,20
20240116,151500,523434705,4855,4850,4855,4850,25
20240116,151400,523313430,4855,4850,4855,4850,1006
20240116,151300,518433305,4850,4845,4850,4845,220
20240116,151200,517366405,4845,4845,4845,4845,202
20240116,151100,516387715,4845,4845,4845,4845,0
20240116,151000,516387715,4845,4840,4845,4840,749
20240116,150900,512759880,4845,4845,4845,4845,918
20240116,150800,508312170,4845,4845,4845,4845,250
20240116,150700,507100920,4855,4845,4855,4845,203
20240116,150600,506117335,4845,4845,4850,4845,99
20240116,150500,505637630,4845,4845,4845,4845,0
20240116,150400,505637630,4845,4845,4845,4845,0
20240116,150300,505637630,4845,4850,4850,4845,319
20240116,150200,504090620,4860,4860,4860,4860,0
20240116,150100,504090620,4860,4860,4860,4860,0
20240116,150000,504090620,4860,4860,4860,4860,0
20240116,145900,504090620,4860,4860,4860,4860,1
20240116,145800,504085760,4850,4850,4850,4850,0
20240116,145700,504085760,4850,4855,4855,4850,172
20240116,145600,503251450,4850,4850,4850,4850,0
20240116,145500,503251450,4850,4850,4850,4850,0
20240116,145400,503251450,4850,4850,4850,4850,0
20240116,145300,503251450,4850,4850,4850,4850,0
20240116,145200,503251450,4850,4850,4850,4850,0
20240116,145100,503251450,4850,4855,4855,4850,51
20240116,145000,503003940,4855,4855,4855,4855,410
20240116,144900,501013390,4860,4860,4860,4860,0
20240116,144800,501013390,4860,4860,4860,4860,0
20240116,144700,501013390,4860,4860,4860,4860,2
20240116,144600,501003670,4845,4845,4845,4845,0
20240116,144500,501003670,4845,4845,4845,4845,254
20240116,144400,499773040,4845,4845,4845,4845,350
20240116,144300,498077290,4860,4850,4860,4845,1501
20240116,144200,490801860,4860,4860,4860,4860,0
20240116,144100,490801860,4860,4860,4860,4860,1
20240116,144000,490797000,4860,4855,4860,4850,236
20240116,143900,489652135,4850,4850,4850,4850,0
20240116,143800,489652135,4850,4850,4850,4850,0
20240116,143700,489652135,4850,4860,4860,4850,9
20240116,143600,489608405,4860,4860,4860,4860,5
20240116,143500,489584105,4850,4850,4850,4850,0
20240116,143400,489584105,4850,4850,4850,4850,0
20240116,143300,489584105,4850,4850,4850,4850,21
20240116,143200,489482255,4860,4860,4860,4860,0
20240116,143100,489482255,4860,4860,4860,4860,0
20240116,143000,489482255,4860,4850,4860,4850,201
20240116,142900,488507395,4860,4860,4860,4860,1
20240116,142800,488502535,4850,4850,4850,4850,0
20240116,142700,488502535,4850,4855,4855,4850,3000
20240116,142600,473947840,4855,4855,4855,4855,0
20240116,142500,473947840,4855,4855,4855,4855,0
20240116,142400,473947840,4855,4855,4855,4855,0
20240116,142300,473947840,4855,4855,4855,4855,0
20240116,142200,473947840,4855,4855,4855,4855,1000
20240116,142100,469092840,4860,4860,4860,4860,0
20240116,142000,469092840,4860,4860,4860,4860,0
20240116,141900,469092840,4860,4860,4860,4860,95
20240116,141800,468631140,4870,4870,4870,4870,0
20240116,141700,468631140,4870,4870,4870,4870,8
20240116,141600,468592180,4870,4870,4870,4870,1
20240116,141500,468587310,4870,4870,4870,4870,1
20240116,141400,468582440,4860,4860,4860,4860,0
20240116,141300,468582440,4860,4865,4865,4860,1000
20240116,141200,463722155,4870,4870,4870,4870,5
20240116,141100,463697805,4865,4865,4865,4865,5
20240116,141000,463673480,4870,4860,4870,4860,50
20240116,140900,463430430,4870,4870,4870,4870,0
20240116,140800,463430430,4870,4870,4870,4870,111
20240116,140700,462889860,4870,4870,4870,4870,0
20240116,140600,462889860,4870,4870,4870,4870,0
20240116,140500,462889860,4870,4870,4870,4870,1
20240116,140400,462884990,4865,4865,4865,4865,65
20240116,140300,462568765,4865,4865,4865,4865,99
20240116,140200,462087130,4870,4870,4870,4870,0
20240116,140100,462087130,4870,4870,4870,4870,514
20240116,140000,459583950,4870,4870,4870,4870,0
20240116,135900,459583950,4870,4870,4870,4870,0
20240116,135800,459583950,4870,4870,4870,4870,0
20240116,135700,459583950,4870,4870,4870,4870,3
20240116,135600,459569340,4870,4870,4870,4870,0
20240116,135500,459569340,4870,4870,4875,4870,122
20240116,135400,458975195,4875,4870,4875,4870,84
20240116,135300,458566090,4870,4870,4870,4870,0
20240116,135200,458566090,4870,4870,4870,4870,796
20240116,135100,454689570,4870,4870,4870,4870,216
20240116,135000,453637650,4870,4870,4870,4870,0
20240116,134900,453637650,4870,4870,4870,4870,0
20240116,134800,453637650,4870,4870,4870,4870,100
20240116,134700,453150650,4870,4865,4870,4865,9
20240116,134600,453106860,4865,4845,4865,4845,3000
20240116,134500,438520175,4845,4845,4845,4845,0
20240116,134400,438520175,4845,4845,4845,4845,0
20240116,134300,438520175,4845,4845,4845,4845,8
20240116,134200,438481415,4845,4845,4845,4845,881
20240116,134100,434212970,4850,4850,4850,4850,1
20240116,134000,434208120,4845,4845,4845,4845,0
20240116,133900,434208120,4845,4845,4845,4845,0
20240116,133800,434208120,4845,4845,4845,4845,30
20240116,133700,434062770,4860,4860,4860,4860,0
20240116,133600,434062770,4860,4850,4860,4850,5
20240116,133500,434038510,4850,4850,4850,4850,1
20240116,133400,434033660,4860,4850,4860,4840,339
20240116,133300,432390350,4840,4840,4840,4840,1000
20240116,133200,427550350,4855,4855,4855,4855,300
20240116,133100,426093850,4840,4850,4850,4840,2000
20240116,133000,416406365,4860,4850,4860,4850,2
20240116,132900,416396655,4855,4855,4855,4855,83
20240116,132800,415993690,4860,4860,4860,4860,0
20240116,132700,415993690,4860,4860,4860,4860,0
20240116,132600,415993690,4860,4860,4860,4860,0
20240116,132500,415993690,4860,4860,4860,4860,0
20240116,132400,415993690,4860,4860,4860,4860,0
20240116,132300,415993690,4860,4860,4860,4860,0
20240116,132200,415993690,4860,4860,4860,4860,0
20240116,132100,415993690,4860,4860,4860,4860,0
20240116,132000,415993690,4860,4860,4860,4860,0
20240116,131900,415993690,4860,4860,4860,4860,0
20240116,131800,415993690,4860,4860,4860,4860,0
20240116,131700,415993690,4860,4860,4860,4860,1
20240116,131600,415988830,4845,4860,4860,4845,696
20240116,131500,412616035,4860,4860,4860,4860,1
20240116,131400,412611175,4860,4860,4860,4860,0
20240116,131300,412611175,4860,4860,4860,4860,0
20240116,131200,412611175,4860,4860,4860,4860,24
20240116,131100,412494535,4845,4845,4845,4845,0
20240116,131000,412494535,4845,4855,4855,4845,1200
20240116,130900,406675900,4860,4860,4860,4860,0
20240116,130800,406675900,4860,4860,4860,4860,0
20240116,130700,406675900,4860,4860,4860,4860,0
20240116,130600,406675900,4860,4860,4860,4860,62
20240116,130500,406374580,4860,4860,4860,4860,5
20240116,130400,406350280,4860,4860,4860,4860,0
20240116,130300,406350280,4860,4860,4860,4860,1
20240116,130200,406345420,4855,4855,4855,4855,0
20240116,130100,406345420,4855,4855,4855,4855,50
20240116,130000,406102670,4860,4860,4860,4860,0
20240116,125900,406102670,4860,4860,4860,4860,0
20240116,125800,406102670,4860,4860,4860,4860,0
20240116,125700,406102670,4860,4860,4860,4860,82
20240116,125600,405704150,4865,4865,4865,4865,1
20240116,125500,405699285,4865,4865,4865,4865,0
20240116,125400,405699285,4865,4865,4865,4865,0
20240116,125300,405699285,4865,4865,4865,4865,0
20240116,125200,405699285,4865,4865,4865,4865,0
20240116,125100,405699285,4865,4865,4865,4865,0
20240116,125000,405699285,4865,4865,4865,4865,0
20240116,124900,405699285,4865,4860,4865,4860,18
20240116,124800,405611800,4865,4860,4865,4860,210
20240116,124700,404591195,4860,4860,4860,4860,0
20240116,124600,404591195,4860,4860,4860,4860,1
20240116,124500,404586335,4860,4860,4860,4860,325
20240116,124400,403006835,4865,4865,4865,4865,0
20240116,124300,403006835,4865,4865,4865,4865,51
20240116,124200,402758720,4865,4865,4865,4865,0
20240116,124100,402758720,4865,4865,4865,4865,0
20240116,124000,402758720,4865,4865,4865,4865,0
20240116,123900,402758720,4865,4865,4865,4865,11
20240116,123800,402705205,4865,4865,4865,4865,0
20240116,123700,402705205,4865,4865,4865,4865,0
20240116,123600,402705205,4865,4865,4865,4865,20
20240116,123500,402607905,4865,4865,4865,4865,0
20240116,123400,402607905,4865,4865,4865,4865,0
20240116,123300,402607905,4865,4865,4865,4865,0
20240116,123200,402607905,4865,4860,4865,4860,90
20240116,123100,402170495,4860,4855,4860,4855,8501
20240116,123000,360857045,4855,4855,4855,4855,0
20240116,122900,360857045,4855,4855,4855,4855,1
20240116,122800,360852190,4850,4850,4850,4850,0
20240116,122700,360852190,4850,4850,4850,4850,8
20240116,122600,360813390,4855,4855,4855,4855,22
20240116,122500,360706580,4855,4855,4855,4855,0
20240116,122400,360706580,4855,4855,4855,4855,212
20240116,122300,359677320,4860,4860,4860,4860,0
20240116,122200,359677320,4860,4860,4860,4860,2
20240116,122100,359667600,4860,4860,4860,4860,20
20240116,122000,359570400,4860,4860,4860,4860,713
20240116,121900,356105220,4860,4860,4860,4860,11
20240116,121800,356051760,4860,4860,4860,4860,381
20240116,121700,354200100,4860,4860,4860,4860,1
20240116,121600,354195240,4855,4855,4855,4855,1496
20240116,121500,346932160,4850,4850,4850,4845,886
20240116,121400,342637710,4850,4850,4850,4850,0
20240116,121300,342637710,4850,4850,4850,4850,3
20240116,121200,342623160,4850,4850,4850,4850,0
20240116,121100,342623160,4850,4850,4850,4850,21
20240116,121000,342521310,4850,4850,4850,4850,15
20240116,120900,342448560,4850,4850,4850,4850,5
20240116,120800,342424310,4850,4850,4850,4850,20
20240116,120700,342327310,4850,4850,4850,4850,1
20240116,120600,342322460,4850,4850,4850,4850,2
20240116,120500,342312760,4850,4850,4850,4850,0
20240116,120400,342312760,4850,4850,4850,4850,0
20240116,120300,342312760,4850,4850,4850,4850,0
20240116,120200,342312760,4850,4850,4850,4850,65
20240116,120100,341997510,4850,4850,4850,4850,0
20240116,120000,341997510,4850,4850,4850,4850,24
20240116,115900,341881110,4850,4850,4850,4850,0
20240116,115800,341881110,4850,4850,4850,4850,68
20240116,115700,341551310,4850,4850,4850,4850,100
20240116,115600,341066310,4850,4850,4850,4850,1
20240116,115500,341061460,4850,4850,4850,4850,0
20240116,115400,341061460,4850,4850,4850,4850,0
20240116,115300,341061460,4850,4850,4850,4850,0
20240116,115200,341061460,4850,4850,4850,4850,31
20240116,115100,340911110,4850,4850,4850,4850,0
20240116,115000,340911110,4850,4850,4850,4850,4
20240116,114900,340891710,4850,4850,4850,4850,0
20240116,114800,340891710,4850,4850,4850,4850,0
20240116,114700,340891710,4850,4850,4850,4850,2
20240116,114600,340882010,4850,4850,4850,4850,105
20240116,114500,340372760,4850,4850,4850,4850,0
20240116,114400,340372760,4850,4850,4850,4850,1
20240116,114300,340367910,4850,4850,4850,4850,0
20240116,114200,340367910,4850,4850,4850,4850,0
20240116,114100,340367910,4850,4850,4850,4850,0
20240116,114000,340367910,4850,4850,4850,4850,0
20240116,113900,340367910,4850,4850,4850,4850,0
20240116,113800,340367910,4850,4850,4850,4850,1
20240116,113700,340363060,4855,4855,4855,4855,0
20240116,113600,340363060,4855,4855,4855,4855,0
20240116,113500,340363060,4855,4855,4855,4855,0
20240116,113400,340363060,4855,4855,4855,4855,1
20240116,113300,340358205,4845,4845,4845,4845,1
20240116,113200,340353360,4855,4855,4855,4855,0
20240116,113100,340353360,4855,4855,4855,4855,1
20240116,113000,340348505,4850,4850,4850,4850,0
20240116,112900,340348505,4850,4850,4850,4850,1
20240116,112800,340343655,4855,4855,4855,4855,2
20240116,112700,340333945,4835,4840,4840,4835,49
20240116,112600,340096935,4845,4850,4850,4845,143
20240116,112500,339403915,4855,4855,4855,4855,0
20240116,112400,339403915,4855,4855,4855,4855,0
20240116,112300,339403915,4855,4855,4855,4855,0
20240116,112200,339403915,4855,4855,4855,4855,0
20240116,112100,339403915,4855,4855,4855,4855,30
20240116,112000,339258265,4860,4860,4860,4860,1
20240116,111900,339253405,4860,4860,4860,4860,24
20240116,111800,339136765,4860,4860,4860,4860,0
20240116,111700,339136765,4860,4860,4860,4860,0
20240116,111600,339136765,4860,4855,4860,4855,202
20240116,111500,338156050,4855,4855,4855,4855,0
20240116,111400,338156050,4855,4855,4855,4855,0
20240116,111300,338156050,4855,4845,4855,4845,3
20240116,111200,338141500,4835,4840,4840,4835,65
20240116,111100,337827215,4845,4845,4845,4845,0
20240116,111000,337827215,4845,4845,4845,4845,37
20240116,110900,337647950,4845,4830,4845,4830,1830
20240116,110800,328790775,4840,4830,4840,4830,5
20240116,110700,328766615,4830,4830,4830,4830,10
20240116,110600,328718315,4830,4830,4830,4830,1
20240116,110500,328713485,4840,4840,4840,4840,1
20240116,110400,328708645,4830,4830,4830,4830,200
20240116,110300,327742645,4840,4840,4840,4840,0
20240116,110200,327742645,4840,4840,4840,4840,12
20240116,110100,327684565,4840,4840,4840,4840,0
20240116,110000,327684565,4840,4830,4840,4825,946
20240116,105900,323120095,4825,4830,4830,4825,200
20240116,105800,322154685,4835,4840,4840,4835,65
20240116,105700,321840360,4840,4840,4840,4840,0
20240116,105600,321840360,4840,4840,4840,4840,0
20240116,105500,321840360,4840,4840,4840,4840,2
20240116,105400,321830680,4840,4835,4840,4835,100
20240116,105300,321347175,4835,4835,4835,4835,0
20240116,105200,321347175,4835,4835,4835,4835,4
20240116,105100,321327835,4830,4830,4830,4830,15
20240116,105000,321255385,4835,4835,4835,4835,2
20240116,104900,321245715,4835,4840,4840,4835,122
20240116,104800,320655840,4840,4840,4840,4840,7
20240116,104700,320621960,4840,4840,4840,4840,0
20240116,104600,320621960,4840,4840,4840,4840,1
20240116,104500,320617120,4835,4835,4835,4835,0
20240116,104400,320617120,4835,4835,4835,4835,0
20240116,104300,320617120,4835,4835,4835,4835,78
20240116,104200,320239990,4835,4835,4835,4835,48
20240116,104100,320007910,4835,4835,4835,4835,177
20240116,104000,319152115,4835,4835,4835,4835,4
20240116,103900,319132775,4835,4835,4835,4835,0
20240116,103800,319132775,4835,4835,4835,4835,5
20240116,103700,319108600,4835,4835,4835,4835,10
20240116,103600,319060250,4835,4835,4835,4835,260
20240116,103500,317803150,4830,4830,4830,4830,0
20240116,103400,317803150,4830,4830,4830,4830,50
20240116,103300,317561650,4830,4830,4830,4830,0
20240116,103200,317561650,4830,4830,4830,4830,33
20240116,103100,317402260,4825,4820,4825,4820,403
20240116,103000,315459790,4820,4820,4820,4820,11
20240116,102900,315406770,4815,4820,4820,4815,663
20240116,102800,312211610,4820,4820,4820,4820,1558
20240116,102700,304702050,4820,4820,4820,4820,0
20240116,102600,304702050,4820,4820,4820,4820,21
20240116,102500,304600830,4825,4825,4825,4825,30
20240116,102400,304456080,4825,4820,4825,4820,73
20240116,102300,304104205,4825,4825,4825,4825,10
20240116,102200,304055955,4825,4825,4825,4825,50
20240116,102100,303814705,4825,4825,4825,4825,150
20240116,102000,303090955,4825,4830,4830,4825,62
20240116,101900,302791800,4830,4830,4830,4830,301
20240116,101800,301337970,4830,4830,4830,4830,0
20240116,101700,301337970,4830,4830,4830,4830,0
20240116,101600,301337970,4830,4830,4830,4830,20
20240116,101500,301241370,4820,4820,4820,4820,996
20240116,101400,296440650,4820,4820,4820,4820,1575
20240116,101300,288849150,4820,4820,4820,4820,0
20240116,101200,288849150,4820,4825,4825,4820,1111
20240116,101100,283494125,4820,4820,4820,4820,600
20240116,101000,280602125,4820,4825,4825,4820,501
20240116,100900,278186650,4825,4825,4825,4825,0
20240116,100800,278186650,4825,4825,4825,4825,28
20240116,100700,278051550,4820,4820,4820,4820,112
20240116,100600,277511710,4820,4820,4820,4820,121
20240116,100500,276928490,4820,4820,4820,4820,100
20240116,100400,276446490,4820,4825,4835,4820,6030
20240116,100300,247376515,4820,4825,4825,4820,2001
20240116,100200,237731690,4820,4825,4825,4820,6371
20240116,100100,207014730,4825,4830,4830,4825,5395
20240116,100000,180963690,4830,4835,4835,4830,1808
20240116,095900,172222155,4840,4845,4845,4840,232
20240116,095800,171099105,4855,4855,4855,4850,1301
20240116,095700,164782755,4855,4855,4855,4855,2
20240116,095600,164773045,4855,4845,4855,4845,18
20240116,095500,164685825,4850,4850,4850,4850,0
20240116,095400,164685825,4850,4865,4865,4850,191
20240116,095300,163759430,4865,4870,4870,4865,209
20240116,095200,162742635,4870,4850,4870,4850,163
20240116,095100,161952045,4850,4840,4850,4840,1120
20240116,095000,156525205,4845,4845,4845,4845,0
20240116,094900,156525205,4845,4845,4845,4845,0
20240116,094800,156525205,4845,4850,4850,4845,476
20240116,094700,154218680,4870,4870,4870,4870,0
20240116,094600,154218680,4870,4870,4870,4870,1
20240116,094500,154213810,4850,4870,4870,4850,351
20240116,094400,152510660,4870,4870,4870,4870,2
20240116,094300,152500920,4850,4875,4875,4850,51
20240116,094200,152253365,4860,4855,4860,4855,221
20240116,094100,151180395,4860,4860,4860,4860,100
20240116,094000,150694395,4860,4860,4860,4855,2139
20240116,093900,140309415,4860,4860,4860,4860,428
20240116,093800,138229335,4875,4865,4875,4865,2000
20240116,093700,128481275,4865,4860,4865,4855,2179
20240116,093600,117901330,4860,4875,4875,4860,166
20240116,093500,117094545,4875,4875,4875,4870,460
20240116,093400,114852210,4875,4875,4875,4875,56
20240116,093300,114579210,4875,4875,4875,4875,200
20240116,093200,113604210,4875,4875,4875,4875,20
20240116,093100,113506710,4860,4880,4880,4860,613
20240116,093000,110527365,4880,4880,4880,4880,0
20240116,092900,110527365,4880,4865,4880,4865,1437
20240116,092800,103522850,4870,4870,4870,4865,272
20240116,092700,102198715,4870,4875,4875,4870,400
20240116,092600,100250605,4885,4885,4885,4885,2
20240116,092500,100240835,4870,4870,4870,4870,1
20240116,092400,100235965,4885,4880,4885,4880,50
20240116,092300,99991955,4890,4870,4890,4870,1000
20240116,092200,95115650,4870,4870,4870,4870,0
20240116,092100,95115650,4870,4870,4870,4870,20
20240116,092000,95018250,4870,4870,4870,4870,415
20240116,091900,92997200,4870,4870,4870,4870,1020
20240116,091800,88029800,4870,4870,4870,4870,5
20240116,091700,88005450,4870,4865,4870,4865,233
20240116,091600,86871795,4860,4855,4860,4855,3634
20240116,091500,69215035,4855,4855,4855,4855,0
20240116,091400,69215035,4855,4855,4855,4855,1
20240116,091300,69210180,4850,4855,4855,4850,68
20240116,091200,68880365,4855,4860,4860,4855,2284
20240116,091100,57780235,4865,4865,4865,4865,67
20240116,091000,57454280,4870,4870,4870,4870,106
20240116,090900,56938060,4870,4870,4870,4870,1
20240116,090800,56933190,4860,4870,4870,4860,365
20240116,090700,55157000,4870,4870,4870,4870,112
20240116,090600,54611560,4860,4860,4860,4860,73
20240116,090500,54256780,4870,4860,4870,4860,233
20240116,090400,53122520,4860,4855,4860,4855,398
20240116,090300,51188740,4855,4860,4860,4855,537
20240116,090200,48580955,4860,4850,4860,4850,684
20240116,090100,45258715,4845,4845,4845,4845,194
20240116,090000,44318785,4845,4815,4845,4815,9204