KissMeData/265560/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,205900,199318390,10180,10180,10180,10180,727
20240111,205800,199318390,10180,10180,10180,10180,0
20240111,205700,199318390,10180,10180,10180,10180,0
20240111,205600,199318390,10180,10180,10180,10180,0
20240111,205500,199318390,10180,10180,10180,10180,0
20240111,205400,199318390,10180,10180,10180,10180,0
20240111,205300,199318390,10180,10180,10180,10180,0
20240111,205200,199318390,10180,10180,10180,10180,0
20240111,205100,199318390,10180,10180,10180,10180,0
20240111,205000,199318390,10180,10180,10180,10180,0
20240111,204900,199318390,10180,10180,10180,10180,0
20240111,204800,199318390,10180,10180,10180,10180,0
20240111,204700,199318390,10180,10180,10180,10180,0
20240111,204600,199318390,10180,10180,10180,10180,0
20240111,204500,199318390,10180,10180,10180,10180,0
20240111,204400,199318390,10180,10180,10180,10180,0
20240111,204300,199318390,10180,10180,10180,10180,0
20240111,204200,199318390,10180,10180,10180,10180,0
20240111,204100,199318390,10180,10180,10180,10180,0
20240111,204000,199318390,10180,10180,10180,10180,0
20240111,203900,199318390,10180,10180,10180,10180,0
20240111,203800,199318390,10180,10180,10180,10180,0
20240111,203700,199318390,10180,10180,10180,10180,0
20240111,203600,199318390,10180,10180,10180,10180,0
20240111,203500,199318390,10180,10180,10180,10180,0
20240111,203400,199318390,10180,10180,10180,10180,0
20240111,203300,199318390,10180,10180,10180,10180,0
20240111,203200,199318390,10180,10180,10180,10180,0
20240111,203100,199318390,10180,10180,10180,10180,0
20240111,203000,199318390,10180,10180,10180,10180,0
20240111,202900,199318390,10180,10180,10180,10180,727
20240111,202800,199318390,10180,10180,10180,10180,0
20240111,202700,199318390,10180,10180,10180,10180,0
20240111,202600,199318390,10180,10180,10180,10180,0
20240111,202500,199318390,10180,10180,10180,10180,0
20240111,202400,199318390,10180,10180,10180,10180,0
20240111,202300,199318390,10180,10180,10180,10180,0
20240111,202200,199318390,10180,10180,10180,10180,0
20240111,202100,199318390,10180,10180,10180,10180,0
20240111,202000,199318390,10180,10180,10180,10180,0
20240111,201900,199318390,10180,10180,10180,10180,0
20240111,201800,199318390,10180,10180,10180,10180,0
20240111,201700,199318390,10180,10180,10180,10180,0
20240111,201600,199318390,10180,10180,10180,10180,0
20240111,201500,199318390,10180,10180,10180,10180,0
20240111,201400,199318390,10180,10180,10180,10180,0
20240111,201300,199318390,10180,10180,10180,10180,0
20240111,201200,199318390,10180,10180,10180,10180,0
20240111,201100,199318390,10180,10180,10180,10180,0
20240111,201000,199318390,10180,10180,10180,10180,0
20240111,200900,199318390,10180,10180,10180,10180,0
20240111,200800,199318390,10180,10180,10180,10180,0
20240111,200700,199318390,10180,10180,10180,10180,0
20240111,200600,199318390,10180,10180,10180,10180,0
20240111,200500,199318390,10180,10180,10180,10180,0
20240111,200400,199318390,10180,10180,10180,10180,0
20240111,200300,199318390,10180,10180,10180,10180,0
20240111,200200,199318390,10180,10180,10180,10180,0
20240111,200100,199318390,10180,10180,10180,10180,0
20240111,200000,199318390,10180,10180,10180,10180,0
20240111,195900,199318390,10180,10180,10180,10180,727
20240111,195800,199318390,10180,10180,10180,10180,0
20240111,195700,199318390,10180,10180,10180,10180,0
20240111,195600,199318390,10180,10180,10180,10180,0
20240111,195500,199318390,10180,10180,10180,10180,0
20240111,195400,199318390,10180,10180,10180,10180,0
20240111,195300,199318390,10180,10180,10180,10180,0
20240111,195200,199318390,10180,10180,10180,10180,0
20240111,195100,199318390,10180,10180,10180,10180,0
20240111,195000,199318390,10180,10180,10180,10180,0
20240111,194900,199318390,10180,10180,10180,10180,0
20240111,194800,199318390,10180,10180,10180,10180,0
20240111,194700,199318390,10180,10180,10180,10180,0
20240111,194600,199318390,10180,10180,10180,10180,0
20240111,194500,199318390,10180,10180,10180,10180,0
20240111,194400,199318390,10180,10180,10180,10180,0
20240111,194300,199318390,10180,10180,10180,10180,0
20240111,194200,199318390,10180,10180,10180,10180,0
20240111,194100,199318390,10180,10180,10180,10180,0
20240111,194000,199318390,10180,10180,10180,10180,0
20240111,193900,199318390,10180,10180,10180,10180,0
20240111,193800,199318390,10180,10180,10180,10180,0
20240111,193700,199318390,10180,10180,10180,10180,0
20240111,193600,199318390,10180,10180,10180,10180,0
20240111,193500,199318390,10180,10180,10180,10180,0
20240111,193400,199318390,10180,10180,10180,10180,0
20240111,193300,199318390,10180,10180,10180,10180,0
20240111,193200,199318390,10180,10180,10180,10180,0
20240111,193100,199318390,10180,10180,10180,10180,0
20240111,193000,199318390,10180,10180,10180,10180,0
20240111,192900,199318390,10180,10180,10180,10180,727
20240111,192800,199318390,10180,10180,10180,10180,0
20240111,192700,199318390,10180,10180,10180,10180,0
20240111,192600,199318390,10180,10180,10180,10180,0
20240111,192500,199318390,10180,10180,10180,10180,0
20240111,192400,199318390,10180,10180,10180,10180,0
20240111,192300,199318390,10180,10180,10180,10180,0
20240111,192200,199318390,10180,10180,10180,10180,0
20240111,192100,199318390,10180,10180,10180,10180,0
20240111,192000,199318390,10180,10180,10180,10180,0
20240111,191900,199318390,10180,10180,10180,10180,0
20240111,191800,199318390,10180,10180,10180,10180,0
20240111,191700,199318390,10180,10180,10180,10180,0
20240111,191600,199318390,10180,10180,10180,10180,0
20240111,191500,199318390,10180,10180,10180,10180,0
20240111,191400,199318390,10180,10180,10180,10180,0
20240111,191300,199318390,10180,10180,10180,10180,0
20240111,191200,199318390,10180,10180,10180,10180,0
20240111,191100,199318390,10180,10180,10180,10180,0
20240111,191000,199318390,10180,10180,10180,10180,0
20240111,190900,199318390,10180,10180,10180,10180,0
20240111,190800,199318390,10180,10180,10180,10180,0
20240111,190700,199318390,10180,10180,10180,10180,0
20240111,190600,199318390,10180,10180,10180,10180,0
20240111,190500,199318390,10180,10180,10180,10180,0
20240111,190400,199318390,10180,10180,10180,10180,0
20240111,190300,199318390,10180,10180,10180,10180,0
20240111,190200,199318390,10180,10180,10180,10180,0
20240111,190100,199318390,10180,10180,10180,10180,0
20240111,190000,199318390,10180,10180,10180,10180,0
20240111,185900,199318390,10180,10180,10180,10180,727
20240111,185800,199318390,10180,10180,10180,10180,0
20240111,185700,199318390,10180,10180,10180,10180,0
20240111,185600,199318390,10180,10180,10180,10180,0
20240111,185500,199318390,10180,10180,10180,10180,0
20240111,185400,199318390,10180,10180,10180,10180,0
20240111,185300,199318390,10180,10180,10180,10180,0
20240111,185200,199318390,10180,10180,10180,10180,0
20240111,185100,199318390,10180,10180,10180,10180,0
20240111,185000,199318390,10180,10180,10180,10180,0
20240111,184900,199318390,10180,10180,10180,10180,0
20240111,184800,199318390,10180,10180,10180,10180,0
20240111,184700,199318390,10180,10180,10180,10180,0
20240111,184600,199318390,10180,10180,10180,10180,0
20240111,184500,199318390,10180,10180,10180,10180,0
20240111,184400,199318390,10180,10180,10180,10180,0
20240111,184300,199318390,10180,10180,10180,10180,0
20240111,184200,199318390,10180,10180,10180,10180,0
20240111,184100,199318390,10180,10180,10180,10180,0
20240111,184000,199318390,10180,10180,10180,10180,0
20240111,183900,199318390,10180,10180,10180,10180,0
20240111,183800,199318390,10180,10180,10180,10180,0
20240111,183700,199318390,10180,10180,10180,10180,0
20240111,183600,199318390,10180,10180,10180,10180,0
20240111,183500,199318390,10180,10180,10180,10180,0
20240111,183400,199318390,10180,10180,10180,10180,0
20240111,183300,199318390,10180,10180,10180,10180,0
20240111,183200,199318390,10180,10180,10180,10180,0
20240111,183100,199318390,10180,10180,10180,10180,0
20240111,183000,199318390,10180,10180,10180,10180,0
20240111,182900,199318390,10180,10180,10180,10180,727
20240111,182800,199318390,10180,10180,10180,10180,0
20240111,182700,199318390,10180,10180,10180,10180,0
20240111,182600,199318390,10180,10180,10180,10180,0
20240111,182500,199318390,10180,10180,10180,10180,0
20240111,182400,199318390,10180,10180,10180,10180,0
20240111,182300,199318390,10180,10180,10180,10180,0
20240111,182200,199318390,10180,10180,10180,10180,0
20240111,182100,199318390,10180,10180,10180,10180,0
20240111,182000,199318390,10180,10180,10180,10180,0
20240111,181900,199318390,10180,10180,10180,10180,0
20240111,181800,199318390,10180,10180,10180,10180,0
20240111,181700,199318390,10180,10180,10180,10180,0
20240111,181600,199318390,10180,10180,10180,10180,0
20240111,181500,199318390,10180,10180,10180,10180,0
20240111,181400,199318390,10180,10180,10180,10180,0
20240111,181300,199318390,10180,10180,10180,10180,0
20240111,181200,199318390,10180,10180,10180,10180,0
20240111,181100,199318390,10180,10180,10180,10180,0
20240111,181000,199318390,10180,10180,10180,10180,0
20240111,180900,199318390,10180,10180,10180,10180,0
20240111,180800,199318390,10180,10180,10180,10180,0
20240111,180700,199318390,10180,10180,10180,10180,0
20240111,180600,199318390,10180,10180,10180,10180,0
20240111,180500,199318390,10180,10180,10180,10180,0
20240111,180400,199318390,10180,10180,10180,10180,0
20240111,180300,199318390,10180,10180,10180,10180,0
20240111,180200,199318390,10180,10180,10180,10180,0
20240111,180100,199318390,10180,10180,10180,10180,0
20240111,180000,199318390,10180,10180,10180,10180,0
20240111,175900,199318390,10180,10180,10180,10180,727
20240111,175800,199318390,10180,10180,10180,10180,0
20240111,175700,199318390,10180,10180,10180,10180,0
20240111,175600,199318390,10180,10180,10180,10180,0
20240111,175500,199318390,10180,10180,10180,10180,0
20240111,175400,199318390,10180,10180,10180,10180,0
20240111,175300,199318390,10180,10180,10180,10180,0
20240111,175200,199318390,10180,10180,10180,10180,0
20240111,175100,199318390,10180,10180,10180,10180,0
20240111,175000,199318390,10180,10180,10180,10180,0
20240111,174900,199318390,10180,10180,10180,10180,0
20240111,174800,199318390,10180,10180,10180,10180,0
20240111,174700,199318390,10180,10180,10180,10180,0
20240111,174600,199318390,10180,10180,10180,10180,0
20240111,174500,199318390,10180,10180,10180,10180,0
20240111,174400,199318390,10180,10180,10180,10180,0
20240111,174300,199318390,10180,10180,10180,10180,0
20240111,174200,199318390,10180,10180,10180,10180,0
20240111,174100,199318390,10180,10180,10180,10180,0
20240111,174000,199318390,10180,10180,10180,10180,0
20240111,173900,199318390,10180,10180,10180,10180,0
20240111,173800,199318390,10180,10180,10180,10180,0
20240111,173700,199318390,10180,10180,10180,10180,0
20240111,173600,199318390,10180,10180,10180,10180,0
20240111,173500,199318390,10180,10180,10180,10180,0
20240111,173400,199318390,10180,10180,10180,10180,0
20240111,173300,199318390,10180,10180,10180,10180,0
20240111,173200,199318390,10180,10180,10180,10180,0
20240111,173100,199318390,10180,10180,10180,10180,0
20240111,173000,199318390,10180,10180,10180,10180,0
20240111,172900,199318390,10180,10180,10180,10180,727
20240111,172800,199318390,10180,10180,10180,10180,0
20240111,172700,199318390,10180,10180,10180,10180,0
20240111,172600,199318390,10180,10180,10180,10180,0
20240111,172500,199318390,10180,10180,10180,10180,0
20240111,172400,199318390,10180,10180,10180,10180,0
20240111,172300,199318390,10180,10180,10180,10180,0
20240111,172200,199318390,10180,10180,10180,10180,0
20240111,172100,199318390,10180,10180,10180,10180,0
20240111,172000,199318390,10180,10180,10180,10180,0
20240111,171900,199318390,10180,10180,10180,10180,0
20240111,171800,199318390,10180,10180,10180,10180,0
20240111,171700,199318390,10180,10180,10180,10180,0
20240111,171600,199318390,10180,10180,10180,10180,0
20240111,171500,199318390,10180,10180,10180,10180,0
20240111,171400,199318390,10180,10180,10180,10180,0
20240111,171300,199318390,10180,10180,10180,10180,0
20240111,171200,199318390,10180,10180,10180,10180,0
20240111,171100,199318390,10180,10180,10180,10180,0
20240111,171000,199318390,10180,10180,10180,10180,0
20240111,170900,199318390,10180,10180,10180,10180,0
20240111,170800,199318390,10180,10180,10180,10180,0
20240111,170700,199318390,10180,10180,10180,10180,0
20240111,170600,199318390,10180,10180,10180,10180,0
20240111,170500,199318390,10180,10180,10180,10180,0
20240111,170400,199318390,10180,10180,10180,10180,0
20240111,170300,199318390,10180,10180,10180,10180,0
20240111,170200,199318390,10180,10180,10180,10180,0
20240111,170100,199318390,10180,10180,10180,10180,0
20240111,170000,199318390,10180,10180,10180,10180,0
20240111,165900,199318390,10180,10180,10180,10180,727
20240111,165800,199318390,10180,10180,10180,10180,0
20240111,165700,199318390,10180,10180,10180,10180,0
20240111,165600,199318390,10180,10180,10180,10180,0
20240111,165500,199318390,10180,10180,10180,10180,0
20240111,165400,199318390,10180,10180,10180,10180,0
20240111,165300,199318390,10180,10180,10180,10180,0
20240111,165200,199318390,10180,10180,10180,10180,0
20240111,165100,199318390,10180,10180,10180,10180,0
20240111,165000,199318390,10180,10180,10180,10180,0
20240111,164900,199318390,10180,10180,10180,10180,0
20240111,164800,199318390,10180,10180,10180,10180,0
20240111,164700,199318390,10180,10180,10180,10180,0
20240111,164600,199318390,10180,10180,10180,10180,0
20240111,164500,199318390,10180,10180,10180,10180,0
20240111,164400,199318390,10180,10180,10180,10180,0
20240111,164300,199318390,10180,10180,10180,10180,0
20240111,164200,199318390,10180,10180,10180,10180,0
20240111,164100,199318390,10180,10180,10180,10180,0
20240111,164000,199318390,10180,10180,10180,10180,0
20240111,163900,199318390,10180,10180,10180,10180,0
20240111,163800,199318390,10180,10180,10180,10180,0
20240111,163700,199318390,10180,10180,10180,10180,0
20240111,163600,199318390,10180,10180,10180,10180,0
20240111,163500,199318390,10180,10180,10180,10180,0
20240111,163400,199318390,10180,10180,10180,10180,0
20240111,163300,199318390,10180,10180,10180,10180,0
20240111,163200,199318390,10180,10180,10180,10180,0
20240111,163100,199318390,10180,10180,10180,10180,0
20240111,163000,199318390,10180,10180,10180,10180,0
20240111,162900,199318390,10180,10180,10180,10180,727
20240111,162800,199318390,10180,10180,10180,10180,0
20240111,162700,199318390,10180,10180,10180,10180,0
20240111,162600,199318390,10180,10180,10180,10180,0
20240111,162500,199318390,10180,10180,10180,10180,0
20240111,162400,199318390,10180,10180,10180,10180,0
20240111,162300,199318390,10180,10180,10180,10180,0
20240111,162200,199318390,10180,10180,10180,10180,0
20240111,162100,199318390,10180,10180,10180,10180,0
20240111,162000,199318390,10180,10180,10180,10180,0
20240111,161900,199318390,10180,10180,10180,10180,0
20240111,161800,199318390,10180,10180,10180,10180,0
20240111,161700,199318390,10180,10180,10180,10180,0
20240111,161600,199318390,10180,10180,10180,10180,0
20240111,161500,199318390,10180,10180,10180,10180,0
20240111,161400,199318390,10180,10180,10180,10180,0
20240111,161300,199318390,10180,10180,10180,10180,0
20240111,161200,199318390,10180,10180,10180,10180,0
20240111,161100,199318390,10180,10180,10180,10180,0
20240111,161000,199318390,10180,10180,10180,10180,0
20240111,160900,199318390,10180,10180,10180,10180,0
20240111,160800,199318390,10180,10180,10180,10180,0
20240111,160700,199318390,10180,10180,10180,10180,0
20240111,160600,199318390,10180,10180,10180,10180,0
20240111,160500,199318390,10180,10180,10180,10180,0
20240111,160400,199318390,10180,10180,10180,10180,0
20240111,160300,199318390,10180,10180,10180,10180,0
20240111,160200,199318390,10180,10180,10180,10180,0
20240111,160100,199318390,10180,10180,10180,10180,0
20240111,160000,199318390,10180,10180,10180,10180,0
20240111,155900,199318390,10180,10180,10180,10180,727
20240111,155800,199318390,10180,10180,10180,10180,0
20240111,155700,199318390,10180,10180,10180,10180,0
20240111,155600,199318390,10180,10180,10180,10180,0
20240111,155500,199318390,10180,10180,10180,10180,0
20240111,155400,199318390,10180,10180,10180,10180,0
20240111,155300,199318390,10180,10180,10180,10180,0
20240111,155200,199318390,10180,10180,10180,10180,0
20240111,155100,199318390,10180,10180,10180,10180,0
20240111,155000,199318390,10180,10180,10180,10180,0
20240111,154900,199318390,10180,10180,10180,10180,0
20240111,154800,199318390,10180,10180,10180,10180,0
20240111,154700,199318390,10180,10180,10180,10180,0
20240111,154600,199318390,10180,10180,10180,10180,0
20240111,154500,199318390,10180,10180,10180,10180,0
20240111,154400,199318390,10180,10180,10180,10180,0
20240111,154300,199318390,10180,10180,10180,10180,0
20240111,154200,199318390,10180,10180,10180,10180,0
20240111,154100,199318390,10180,10180,10180,10180,0
20240111,154000,199318390,10180,10180,10180,10180,0
20240111,153900,199318390,10180,10180,10180,10180,0
20240111,153800,199318390,10180,10180,10180,10180,0
20240111,153700,199318390,10180,10180,10180,10180,0
20240111,153600,199318390,10180,10180,10180,10180,0
20240111,153500,199318390,10180,10180,10180,10180,0
20240111,153400,199318390,10180,10180,10180,10180,0
20240111,153300,199318390,10180,10180,10180,10180,0
20240111,153200,199318390,10180,10180,10180,10180,0
20240111,153100,199318390,10180,10180,10180,10180,0
20240111,153000,199318390,10180,10180,10180,10180,727
20240111,152900,191917530,10180,10180,10180,10180,0
20240111,152800,191917530,10180,10180,10180,10180,0
20240111,152700,191917530,10180,10180,10180,10180,0
20240111,152600,191917530,10180,10180,10180,10180,0
20240111,152500,191917530,10180,10180,10180,10180,0
20240111,152400,191917530,10180,10180,10180,10180,0
20240111,152300,191917530,10180,10180,10180,10180,0
20240111,152200,191917530,10180,10180,10180,10180,0
20240111,152100,191917530,10180,10180,10180,10180,0
20240111,152000,191917530,10180,10180,10180,10180,0
20240111,151900,191917530,10180,10180,10180,10180,138
20240111,151800,190512690,10180,10180,10180,10180,0
20240111,151700,190512690,10180,10180,10180,10180,675
20240111,151600,183641190,10180,10190,10200,10180,61
20240111,151500,183020180,10190,10190,10190,10190,1
20240111,151400,183009990,10180,10180,10180,10180,0
20240111,151300,183009990,10180,10180,10180,10180,242
20240111,151200,180546430,10180,10190,10190,10180,39
20240111,151100,180149390,10180,10180,10180,10180,375
20240111,151000,176331890,10190,10190,10190,10190,9
20240111,150900,176240180,10180,10180,10180,10180,0
20240111,150800,176240180,10180,10190,10190,10180,1718
20240111,150700,158740250,10200,10200,10200,10200,0
20240111,150600,158740250,10200,10200,10200,10200,0
20240111,150500,158740250,10200,10200,10200,10200,18
20240111,150400,158556650,10200,10200,10200,10200,0
20240111,150300,158556650,10200,10200,10200,10200,0
20240111,150200,158556650,10200,10200,10200,10200,100
20240111,150100,157536650,10200,10200,10200,10200,1
20240111,150000,157526450,10190,10190,10190,10190,0
20240111,145900,157526450,10190,10190,10190,10190,0
20240111,145800,157526450,10190,10190,10190,10190,0
20240111,145700,157526450,10190,10190,10190,10190,0
20240111,145600,157526450,10190,10190,10190,10190,120
20240111,145500,156303650,10190,10190,10190,10190,98
20240111,145400,155305030,10200,10200,10200,10200,0
20240111,145300,155305030,10200,10200,10200,10200,0
20240111,145200,155305030,10200,10200,10200,10200,5
20240111,145100,155254030,10190,10200,10200,10190,230
20240111,145000,152910320,10190,10190,10190,10190,0
20240111,144900,152910320,10190,10190,10190,10190,0
20240111,144800,152910320,10190,10190,10190,10190,0
20240111,144700,152910320,10190,10190,10190,10190,0
20240111,144600,152910320,10190,10190,10190,10190,10
20240111,144500,152808420,10180,10190,10190,10180,258
20240111,144400,150179980,10190,10200,10200,10190,239
20240111,144300,147744560,10200,10200,10200,10200,0
20240111,144200,147744560,10200,10200,10200,10200,3
20240111,144100,147713960,10200,10200,10200,10200,0
20240111,144000,147713960,10200,10200,10200,10200,0
20240111,143900,147713960,10200,10200,10200,10200,0
20240111,143800,147713960,10200,10200,10200,10200,2
20240111,143700,147693560,10200,10200,10200,10200,0
20240111,143600,147693560,10200,10200,10200,10200,0
20240111,143500,147693560,10200,10200,10200,10200,100
20240111,143400,146673560,10200,10200,10200,10200,100
20240111,143300,145653560,10200,10200,10200,10200,0
20240111,143200,145653560,10200,10200,10200,10200,0
20240111,143100,145653560,10200,10200,10200,10200,0
20240111,143000,145653560,10200,10200,10200,10200,0
20240111,142900,145653560,10200,10200,10200,10200,0
20240111,142800,145653560,10200,10200,10200,10200,0
20240111,142700,145653560,10200,10200,10200,10200,0
20240111,142600,145653560,10200,10200,10200,10200,28
20240111,142500,145367960,10190,10190,10190,10190,2
20240111,142400,145347580,10180,10180,10180,10180,0
20240111,142300,145347580,10180,10180,10180,10180,0
20240111,142200,145347580,10180,10180,10180,10180,299
20240111,142100,142303760,10180,10200,10200,10180,2752
20240111,142000,114269300,10200,10200,10200,10200,0
20240111,141900,114269300,10200,10200,10200,10200,0
20240111,141800,114269300,10200,10200,10200,10200,0
20240111,141700,114269300,10200,10200,10200,10200,399
20240111,141600,110199500,10210,10210,10210,10210,1
20240111,141500,110189290,10200,10200,10200,10200,0
20240111,141400,110189290,10200,10200,10200,10200,0
20240111,141300,110189290,10200,10200,10200,10200,0
20240111,141200,110189290,10200,10200,10200,10200,4
20240111,141100,110148490,10210,10210,10210,10210,0
20240111,141000,110148490,10210,10210,10210,10210,0
20240111,140900,110148490,10210,10210,10210,10210,0
20240111,140800,110148490,10210,10210,10210,10210,4
20240111,140700,110107650,10210,10210,10210,10210,11
20240111,140600,109995340,10210,10210,10210,10210,2
20240111,140500,109974920,10210,10210,10210,10210,2
20240111,140400,109954500,10200,10200,10200,10200,0
20240111,140300,109954500,10200,10200,10200,10200,0
20240111,140200,109954500,10200,10200,10200,10200,0
20240111,140100,109954500,10200,10200,10200,10200,0
20240111,140000,109954500,10200,10200,10200,10200,1
20240111,135900,109944300,10200,10200,10200,10200,0
20240111,135800,109944300,10200,10200,10200,10200,0
20240111,135700,109944300,10200,10200,10200,10200,0
20240111,135600,109944300,10200,10200,10200,10200,0
20240111,135500,109944300,10200,10200,10200,10200,0
20240111,135400,109944300,10200,10200,10200,10200,0
20240111,135300,109944300,10200,10200,10200,10200,61
20240111,135200,109322100,10210,10210,10210,10210,0
20240111,135100,109322100,10210,10210,10210,10210,0
20240111,135000,109322100,10210,10210,10210,10210,0
20240111,134900,109322100,10210,10210,10210,10210,0
20240111,134800,109322100,10210,10210,10210,10210,252
20240111,134700,106749180,10210,10210,10210,10210,0
20240111,134600,106749180,10210,10210,10210,10210,200
20240111,134500,104707180,10200,10200,10200,10200,0
20240111,134400,104707180,10200,10200,10200,10200,1
20240111,134300,104696980,10200,10200,10200,10200,0
20240111,134200,104696980,10200,10200,10200,10200,1
20240111,134100,104686780,10190,10190,10190,10190,0
20240111,134000,104686780,10190,10200,10200,10190,385
20240111,133900,100763540,10200,10200,10200,10200,0
20240111,133800,100763540,10200,10200,10200,10200,0
20240111,133700,100763540,10200,10200,10200,10200,3
20240111,133600,100732940,10200,10200,10200,10200,114
20240111,133500,99570140,10200,10200,10200,10200,68
20240111,133400,98876540,10200,10200,10200,10200,0
20240111,133300,98876540,10200,10200,10200,10200,707
20240111,133200,91665140,10200,10200,10200,10200,98
20240111,133100,90665540,10210,10210,10210,10210,92
20240111,133000,89726220,10210,10210,10210,10210,0
20240111,132900,89726220,10210,10210,10210,10210,0
20240111,132800,89726220,10210,10210,10210,10210,0
20240111,132700,89726220,10210,10210,10210,10210,1
20240111,132600,89716010,10210,10210,10210,10210,0
20240111,132500,89716010,10210,10210,10210,10210,2
20240111,132400,89695590,10200,10200,10200,10200,0
20240111,132300,89695590,10200,10200,10200,10200,0
20240111,132200,89695590,10200,10210,10210,10200,130
20240111,132100,88369490,10210,10210,10210,10210,0
20240111,132000,88369490,10210,10210,10210,10210,0
20240111,131900,88369490,10210,10210,10210,10210,2
20240111,131800,88349070,10200,10200,10200,10200,92
20240111,131700,87410670,10210,10210,10210,10210,0
20240111,131600,87410670,10210,10210,10210,10210,2
20240111,131500,87390250,10210,10200,10210,10200,749
20240111,131400,79750430,10200,10210,10210,10200,2
20240111,131300,79730020,10210,10210,10210,10210,0
20240111,131200,79730020,10210,10210,10210,10210,1
20240111,131100,79719810,10210,10210,10210,10210,0
20240111,131000,79719810,10210,10210,10210,10210,0
20240111,130900,79719810,10210,10210,10210,10210,10
20240111,130800,79617710,10210,10210,10210,10210,0
20240111,130700,79617710,10210,10210,10210,10210,2
20240111,130600,79597290,10210,10210,10210,10210,0
20240111,130500,79597290,10210,10210,10210,10210,25
20240111,130400,79342040,10210,10210,10210,10210,0
20240111,130300,79342040,10210,10210,10210,10210,12
20240111,130200,79219520,10210,10210,10210,10210,10
20240111,130100,79117420,10210,10210,10210,10210,0
20240111,130000,79117420,10210,10210,10210,10210,0
20240111,125900,79117420,10210,10210,10210,10210,10
20240111,125800,79015320,10210,10210,10210,10210,0
20240111,125700,79015320,10210,10210,10210,10210,10
20240111,125600,78913220,10210,10210,10210,10210,40
20240111,125500,78504820,10210,10210,10210,10210,10
20240111,125400,78402720,10210,10210,10210,10210,0
20240111,125300,78402720,10210,10210,10210,10210,10
20240111,125200,78300620,10200,10200,10200,10200,10
20240111,125100,78198620,10210,10210,10210,10210,46
20240111,125000,77728960,10210,10210,10210,10210,0
20240111,124900,77728960,10210,10210,10210,10210,10
20240111,124800,77626860,10210,10210,10210,10210,0
20240111,124700,77626860,10210,10210,10210,10210,22
20240111,124600,77402240,10210,10210,10210,10210,60
20240111,124500,76789640,10210,10210,10210,10210,60
20240111,124400,76177040,10210,10210,10210,10210,21
20240111,124300,75962630,10210,10210,10210,10210,177
20240111,124200,74155460,10210,10210,10210,10210,0
20240111,124100,74155460,10210,10210,10210,10210,10
20240111,124000,74053360,10220,10220,10220,10220,5
20240111,123900,74002260,10220,10220,10220,10220,0
20240111,123800,74002260,10220,10220,10220,10220,0
20240111,123700,74002260,10220,10220,10220,10220,0
20240111,123600,74002260,10220,10220,10220,10220,50
20240111,123500,73491260,10220,10220,10220,10220,0
20240111,123400,73491260,10220,10220,10220,10220,0
20240111,123300,73491260,10220,10220,10220,10220,0
20240111,123200,73491260,10220,10220,10220,10220,0
20240111,123100,73491260,10220,10220,10220,10220,0
20240111,123000,73491260,10220,10220,10220,10220,0
20240111,122900,73491260,10220,10220,10220,10220,0
20240111,122800,73491260,10220,10220,10220,10220,0
20240111,122700,73491260,10220,10220,10220,10220,50
20240111,122600,72980260,10220,10220,10220,10220,70
20240111,122500,72264860,10220,10220,10220,10220,0
20240111,122400,72264860,10220,10220,10220,10220,0
20240111,122300,72264860,10220,10220,10220,10220,1
20240111,122200,72254640,10210,10210,10210,10210,0
20240111,122100,72254640,10210,10220,10220,10210,5
20240111,122000,72203580,10210,10210,10210,10210,0
20240111,121900,72203580,10210,10210,10210,10210,0
20240111,121800,72203580,10210,10210,10210,10210,0
20240111,121700,72203580,10210,10210,10210,10210,0
20240111,121600,72203580,10210,10210,10210,10210,0
20240111,121500,72203580,10210,10210,10210,10210,0
20240111,121400,72203580,10210,10210,10210,10210,0
20240111,121300,72203580,10210,10210,10210,10210,0
20240111,121200,72203580,10210,10220,10220,10210,150
20240111,121100,70671930,10230,10230,10230,10230,0
20240111,121000,70671930,10230,10230,10230,10230,5
20240111,120900,70620780,10230,10230,10230,10230,7
20240111,120800,70549170,10210,10210,10210,10210,0
20240111,120700,70549170,10210,10210,10210,10210,0
20240111,120600,70549170,10210,10210,10210,10210,0
20240111,120500,70549170,10210,10210,10210,10210,0
20240111,120400,70549170,10210,10210,10210,10210,129
20240111,120300,69232080,10210,10210,10210,10210,0
20240111,120200,69232080,10210,10210,10210,10210,100
20240111,120100,68211080,10210,10210,10210,10210,100
20240111,120000,67190080,10210,10210,10210,10210,0
20240111,115900,67190080,10210,10210,10210,10210,2
20240111,115800,67169660,10210,10210,10210,10210,0
20240111,115700,67169660,10210,10210,10210,10210,1001
20240111,115600,56949450,10210,10210,10210,10210,0
20240111,115500,56949450,10210,10210,10210,10210,1
20240111,115400,56939240,10210,10210,10210,10210,0
20240111,115300,56939240,10210,10210,10210,10210,100
20240111,115200,55918240,10210,10210,10210,10210,0
20240111,115100,55918240,10210,10210,10210,10210,1
20240111,115000,55908030,10210,10210,10210,10210,0
20240111,114900,55908030,10210,10210,10210,10210,1
20240111,114800,55897820,10210,10210,10210,10210,1
20240111,114700,55887610,10210,10210,10210,10210,0
20240111,114600,55887610,10210,10210,10210,10210,48
20240111,114500,55397530,10210,10210,10210,10210,31
20240111,114400,55081020,10220,10220,10220,10220,72
20240111,114300,54345180,10220,10220,10220,10220,1
20240111,114200,54334960,10220,10220,10220,10220,100
20240111,114100,53312960,10220,10220,10220,10220,0
20240111,114000,53312960,10220,10220,10220,10220,0
20240111,113900,53312960,10220,10220,10220,10220,0
20240111,113800,53312960,10220,10220,10220,10220,0
20240111,113700,53312960,10220,10220,10220,10220,1
20240111,113600,53302740,10220,10220,10220,10220,101
20240111,113500,52270520,10220,10220,10220,10220,0
20240111,113400,52270520,10220,10220,10220,10220,1
20240111,113300,52260300,10220,10220,10220,10220,0
20240111,113200,52260300,10220,10220,10220,10220,0
20240111,113100,52260300,10220,10220,10220,10220,0
20240111,113000,52260300,10220,10220,10220,10220,100
20240111,112900,51238300,10220,10220,10220,10220,1
20240111,112800,51228080,10220,10220,10220,10220,0
20240111,112700,51228080,10220,10220,10220,10220,0
20240111,112600,51228080,10220,10220,10220,10220,2
20240111,112500,51207640,10230,10230,10230,10230,6
20240111,112400,51146260,10230,10230,10230,10230,32
20240111,112300,50818900,10230,10230,10230,10230,1
20240111,112200,50808670,10220,10220,10220,10220,268
20240111,112100,48069710,10220,10220,10220,10220,1
20240111,112000,48059490,10230,10230,10230,10230,0
20240111,111900,48059490,10230,10230,10230,10230,0
20240111,111800,48059490,10230,10230,10230,10230,23
20240111,111700,47824200,10230,10230,10230,10230,77
20240111,111600,47036490,10230,10230,10230,10230,1
20240111,111500,47026260,10230,10220,10230,10220,2
20240111,111400,47005810,10220,10220,10220,10220,0
20240111,111300,47005810,10220,10220,10220,10220,11
20240111,111200,46893390,10220,10220,10220,10220,1
20240111,111100,46883170,10220,10220,10220,10220,0
20240111,111000,46883170,10220,10220,10220,10220,0
20240111,110900,46883170,10220,10220,10220,10220,20
20240111,110800,46678770,10220,10220,10220,10220,0
20240111,110700,46678770,10220,10220,10220,10220,1
20240111,110600,46668550,10230,10230,10230,10230,0
20240111,110500,46668550,10230,10220,10230,10220,17
20240111,110400,46494790,10220,10220,10220,10220,1
20240111,110300,46484570,10220,10220,10220,10220,20
20240111,110200,46280170,10220,10220,10220,10220,0
20240111,110100,46280170,10220,10220,10220,10220,0
20240111,110000,46280170,10220,10230,10230,10220,21
20240111,105900,46065350,10230,10230,10230,10230,0
20240111,105800,46065350,10230,10240,10240,10230,2
20240111,105700,46044880,10220,10220,10220,10220,0
20240111,105600,46044880,10220,10220,10220,10220,0
20240111,105500,46044880,10220,10220,10220,10220,26
20240111,105400,45779160,10220,10220,10220,10220,0
20240111,105300,45779160,10220,10220,10220,10220,1
20240111,105200,45768940,10220,10220,10220,10220,0
20240111,105100,45768940,10220,10220,10220,10220,0
20240111,105000,45768940,10220,10240,10240,10220,9
20240111,104900,45676820,10220,10220,10220,10220,0
20240111,104800,45676820,10220,10220,10220,10220,0
20240111,104700,45676820,10220,10230,10230,10220,150
20240111,104600,44142520,10230,10230,10230,10230,51
20240111,104500,43620790,10230,10230,10230,10230,0
20240111,104400,43620790,10230,10230,10230,10230,1
20240111,104300,43610560,10230,10230,10230,10230,0
20240111,104200,43610560,10230,10230,10230,10230,1
20240111,104100,43600330,10250,10250,10250,10250,0
20240111,104000,43600330,10250,10250,10250,10250,0
20240111,103900,43600330,10250,10250,10250,10250,0
20240111,103800,43600330,10250,10250,10250,10250,1
20240111,103700,43590080,10230,10250,10250,10230,5
20240111,103600,43538850,10250,10250,10250,10230,3
20240111,103500,43508120,10230,10230,10230,10230,18
20240111,103400,43323980,10230,10230,10230,10230,0
20240111,103300,43323980,10230,10230,10230,10230,1
20240111,103200,43313750,10230,10230,10230,10230,2
20240111,103100,43293290,10230,10230,10230,10230,3
20240111,103000,43262600,10220,10220,10220,10220,1
20240111,102900,43252380,10220,10220,10220,10220,526
20240111,102800,37876660,10220,10220,10220,10220,1
20240111,102700,37866440,10230,10230,10230,10230,7
20240111,102600,37794830,10230,10230,10230,10230,3
20240111,102500,37764140,10230,10230,10230,10230,0
20240111,102400,37764140,10230,10230,10230,10230,0
20240111,102300,37764140,10230,10230,10230,10230,287
20240111,102200,34828130,10230,10230,10230,10230,1
20240111,102100,34817900,10230,10230,10230,10230,0
20240111,102000,34817900,10230,10230,10230,10230,0
20240111,101900,34817900,10230,10250,10250,10230,2
20240111,101800,34797420,10230,10230,10230,10230,26
20240111,101700,34531440,10220,10220,10220,10220,0
20240111,101600,34531440,10220,10220,10220,10220,0
20240111,101500,34531440,10220,10220,10220,10220,0
20240111,101400,34531440,10220,10220,10220,10220,2
20240111,101300,34511000,10220,10220,10220,10220,0
20240111,101200,34511000,10220,10220,10220,10220,0
20240111,101100,34511000,10220,10220,10220,10220,0
20240111,101000,34511000,10220,10220,10220,10220,0
20240111,100900,34511000,10220,10220,10220,10220,0
20240111,100800,34511000,10220,10220,10220,10220,8
20240111,100700,34429240,10220,10220,10220,10220,490
20240111,100600,29421440,10220,10220,10220,10220,0
20240111,100500,29421440,10220,10220,10220,10220,1
20240111,100400,29411220,10230,10230,10230,10230,66
20240111,100300,28736040,10230,10230,10230,10230,88
20240111,100200,27835800,10230,10230,10230,10230,138
20240111,100100,26424060,10230,10230,10230,10230,0
20240111,100000,26424060,10230,10250,10250,10230,2
20240111,095900,26403580,10250,10250,10250,10250,0
20240111,095800,26403580,10250,10250,10250,10250,33
20240111,095700,26065330,10230,10250,10250,10230,3
20240111,095600,26034600,10250,10250,10250,10250,1
20240111,095500,26024350,10220,10220,10220,10220,0
20240111,095400,26024350,10220,10220,10220,10220,10
20240111,095300,25922150,10220,10220,10220,10220,45
20240111,095200,25462250,10220,10250,10250,10220,5
20240111,095100,25411120,10220,10230,10230,10220,505
20240111,095000,20247870,10250,10250,10250,10250,0
20240111,094900,20247870,10250,10250,10250,10250,10
20240111,094800,20145370,10250,10240,10250,10240,3
20240111,094700,20114640,10240,10240,10240,10240,98
20240111,094600,19111120,10240,10240,10240,10240,1
20240111,094500,19100880,10240,10240,10240,10240,61
20240111,094400,18476240,10250,10240,10250,10240,26
20240111,094300,18209990,10240,10250,10250,10240,3
20240111,094200,18179250,10250,10250,10250,10250,1
20240111,094100,18169000,10250,10250,10250,10250,2
20240111,094000,18148500,10240,10240,10240,10240,0
20240111,093900,18148500,10240,10240,10240,10240,0
20240111,093800,18148500,10240,10240,10250,10240,3
20240111,093700,18117770,10250,10240,10250,10240,143
20240111,093600,16653440,10250,10250,10250,10250,12
20240111,093500,16530440,10240,10240,10240,10240,1
20240111,093400,16520200,10250,10250,10250,10250,10
20240111,093300,16417700,10250,10250,10250,10250,10
20240111,093200,16315200,10250,10250,10250,10250,0
20240111,093100,16315200,10250,10250,10250,10250,2
20240111,093000,16294700,10250,10250,10250,10250,2
20240111,092900,16274200,10240,10240,10240,10240,1
20240111,092800,16263960,10240,10240,10240,10240,1
20240111,092700,16253720,10250,10250,10250,10250,0
20240111,092600,16253720,10250,10250,10250,10250,0
20240111,092500,16253720,10250,10250,10250,10250,1
20240111,092400,16243470,10240,10240,10240,10240,1
20240111,092300,16233230,10240,10240,10240,10240,1
20240111,092200,16222990,10250,10250,10250,10250,0
20240111,092100,16222990,10250,10240,10250,10240,51
20240111,092000,15700250,10250,10250,10250,10250,0
20240111,091900,15700250,10250,10250,10250,10250,60
20240111,091800,15085250,10250,10250,10250,10250,0
20240111,091700,15085250,10250,10250,10250,10250,15
20240111,091600,14931500,10250,10250,10250,10250,23
20240111,091500,14695750,10250,10270,10270,10250,3
20240111,091400,14664980,10270,10270,10270,10270,0
20240111,091300,14664980,10270,10240,10270,10240,11
20240111,091200,14552290,10240,10250,10250,10240,13
20240111,091100,14419070,10250,10250,10250,10250,4
20240111,091000,14378070,10250,10250,10270,10250,253
20240111,090900,11784800,10250,10240,10250,10240,848
20240111,090800,3093800,10240,10240,10240,10240,10
20240111,090700,2991400,10220,10220,10220,10220,1
20240111,090600,2981180,10230,10240,10240,10230,48
20240111,090500,2490040,10240,10240,10240,10240,1
20240111,090400,2479800,10240,10250,10250,10240,174
20240111,090300,696560,10250,10250,10250,10250,1
20240111,090200,686310,10270,10270,10270,10270,10
20240111,090100,583610,10260,10240,10260,10240,23
20240111,090000,347820,10230,10230,10230,10230,34