KissMeData/080010/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195400,105157480,5270,5270,5270,5270,160
20240110,195300,105157480,5270,5270,5270,5270,0
20240110,195200,105157480,5270,5270,5270,5270,0
20240110,195100,105157480,5270,5270,5270,5270,0
20240110,195000,105157480,5270,5270,5270,5270,0
20240110,194900,105157480,5270,5270,5270,5270,0
20240110,194800,105157480,5270,5270,5270,5270,0
20240110,194700,105157480,5270,5270,5270,5270,0
20240110,194600,105157480,5270,5270,5270,5270,0
20240110,194500,105157480,5270,5270,5270,5270,0
20240110,194400,105157480,5270,5270,5270,5270,0
20240110,194300,105157480,5270,5270,5270,5270,0
20240110,194200,105157480,5270,5270,5270,5270,0
20240110,194100,105157480,5270,5270,5270,5270,0
20240110,194000,105157480,5270,5270,5270,5270,0
20240110,193900,105157480,5270,5270,5270,5270,0
20240110,193800,105157480,5270,5270,5270,5270,0
20240110,193700,105157480,5270,5270,5270,5270,0
20240110,193600,105157480,5270,5270,5270,5270,0
20240110,193500,105157480,5270,5270,5270,5270,0
20240110,193400,105157480,5270,5270,5270,5270,0
20240110,193300,105157480,5270,5270,5270,5270,0
20240110,193200,105157480,5270,5270,5270,5270,0
20240110,193100,105157480,5270,5270,5270,5270,0
20240110,193000,105157480,5270,5270,5270,5270,0
20240110,192900,105157480,5270,5270,5270,5270,0
20240110,192800,105157480,5270,5270,5270,5270,0
20240110,192700,105157480,5270,5270,5270,5270,0
20240110,192600,105157480,5270,5270,5270,5270,0
20240110,192500,105157480,5270,5270,5270,5270,0
20240110,192400,105157480,5270,5270,5270,5270,160
20240110,192300,105157480,5270,5270,5270,5270,0
20240110,192200,105157480,5270,5270,5270,5270,0
20240110,192100,105157480,5270,5270,5270,5270,0
20240110,192000,105157480,5270,5270,5270,5270,0
20240110,191900,105157480,5270,5270,5270,5270,0
20240110,191800,105157480,5270,5270,5270,5270,0
20240110,191700,105157480,5270,5270,5270,5270,0
20240110,191600,105157480,5270,5270,5270,5270,0
20240110,191500,105157480,5270,5270,5270,5270,0
20240110,191400,105157480,5270,5270,5270,5270,0
20240110,191300,105157480,5270,5270,5270,5270,0
20240110,191200,105157480,5270,5270,5270,5270,0
20240110,191100,105157480,5270,5270,5270,5270,0
20240110,191000,105157480,5270,5270,5270,5270,0
20240110,190900,105157480,5270,5270,5270,5270,0
20240110,190800,105157480,5270,5270,5270,5270,0
20240110,190700,105157480,5270,5270,5270,5270,0
20240110,190600,105157480,5270,5270,5270,5270,0
20240110,190500,105157480,5270,5270,5270,5270,0
20240110,190400,105157480,5270,5270,5270,5270,0
20240110,190300,105157480,5270,5270,5270,5270,0
20240110,190200,105157480,5270,5270,5270,5270,0
20240110,190100,105157480,5270,5270,5270,5270,0
20240110,190000,105157480,5270,5270,5270,5270,0
20240110,185900,105157480,5270,5270,5270,5270,0
20240110,185800,105157480,5270,5270,5270,5270,0
20240110,185700,105157480,5270,5270,5270,5270,0
20240110,185600,105157480,5270,5270,5270,5270,0
20240110,185500,105157480,5270,5270,5270,5270,0
20240110,185400,105157480,5270,5270,5270,5270,160
20240110,185300,105157480,5270,5270,5270,5270,0
20240110,185200,105157480,5270,5270,5270,5270,0
20240110,185100,105157480,5270,5270,5270,5270,0
20240110,185000,105157480,5270,5270,5270,5270,0
20240110,184900,105157480,5270,5270,5270,5270,0
20240110,184800,105157480,5270,5270,5270,5270,0
20240110,184700,105157480,5270,5270,5270,5270,0
20240110,184600,105157480,5270,5270,5270,5270,0
20240110,184500,105157480,5270,5270,5270,5270,0
20240110,184400,105157480,5270,5270,5270,5270,0
20240110,184300,105157480,5270,5270,5270,5270,0
20240110,184200,105157480,5270,5270,5270,5270,0
20240110,184100,105157480,5270,5270,5270,5270,0
20240110,184000,105157480,5270,5270,5270,5270,0
20240110,183900,105157480,5270,5270,5270,5270,0
20240110,183800,105157480,5270,5270,5270,5270,0
20240110,183700,105157480,5270,5270,5270,5270,0
20240110,183600,105157480,5270,5270,5270,5270,0
20240110,183500,105157480,5270,5270,5270,5270,0
20240110,183400,105157480,5270,5270,5270,5270,0
20240110,183300,105157480,5270,5270,5270,5270,0
20240110,183200,105157480,5270,5270,5270,5270,0
20240110,183100,105157480,5270,5270,5270,5270,0
20240110,183000,105157480,5270,5270,5270,5270,0
20240110,182900,105157480,5270,5270,5270,5270,0
20240110,182800,105157480,5270,5270,5270,5270,0
20240110,182700,105157480,5270,5270,5270,5270,0
20240110,182600,105157480,5270,5270,5270,5270,0
20240110,182500,105157480,5270,5270,5270,5270,0
20240110,182400,105157480,5270,5270,5270,5270,160
20240110,182300,105157480,5270,5270,5270,5270,0
20240110,182200,105157480,5270,5270,5270,5270,0
20240110,182100,105157480,5270,5270,5270,5270,0
20240110,182000,105157480,5270,5270,5270,5270,0
20240110,181900,105157480,5270,5270,5270,5270,0
20240110,181800,105157480,5270,5270,5270,5270,0
20240110,181700,105157480,5270,5270,5270,5270,0
20240110,181600,105157480,5270,5270,5270,5270,0
20240110,181500,105157480,5270,5270,5270,5270,0
20240110,181400,105157480,5270,5270,5270,5270,0
20240110,181300,105157480,5270,5270,5270,5270,0
20240110,181200,105157480,5270,5270,5270,5270,0
20240110,181100,105157480,5270,5270,5270,5270,0
20240110,181000,105157480,5270,5270,5270,5270,0
20240110,180900,105157480,5270,5270,5270,5270,0
20240110,180800,105157480,5270,5270,5270,5270,0
20240110,180700,105157480,5270,5270,5270,5270,0
20240110,180600,105157480,5270,5270,5270,5270,0
20240110,180500,105157480,5270,5270,5270,5270,0
20240110,180400,105157480,5270,5270,5270,5270,0
20240110,180300,105157480,5270,5270,5270,5270,0
20240110,180200,105157480,5270,5270,5270,5270,0
20240110,180100,105157480,5270,5270,5270,5270,0
20240110,180000,105157480,5270,5270,5270,5270,0
20240110,175900,105157480,5270,5270,5270,5270,0
20240110,175800,105157480,5270,5270,5270,5270,0
20240110,175700,105157480,5270,5270,5270,5270,0
20240110,175600,105157480,5270,5270,5270,5270,0
20240110,175500,105157480,5270,5270,5270,5270,0
20240110,175400,105157480,5270,5270,5270,5270,160
20240110,175300,105157480,5270,5270,5270,5270,0
20240110,175200,105157480,5270,5270,5270,5270,0
20240110,175100,105157480,5270,5270,5270,5270,0
20240110,175000,105157480,5270,5270,5270,5270,0
20240110,174900,105157480,5270,5270,5270,5270,0
20240110,174800,105157480,5270,5270,5270,5270,0
20240110,174700,105157480,5270,5270,5270,5270,0
20240110,174600,105157480,5270,5270,5270,5270,0
20240110,174500,105157480,5270,5270,5270,5270,0
20240110,174400,105157480,5270,5270,5270,5270,0
20240110,174300,105157480,5270,5270,5270,5270,0
20240110,174200,105157480,5270,5270,5270,5270,0
20240110,174100,105157480,5270,5270,5270,5270,0
20240110,174000,105157480,5270,5270,5270,5270,0
20240110,173900,105157480,5270,5270,5270,5270,0
20240110,173800,105157480,5270,5270,5270,5270,0
20240110,173700,105157480,5270,5270,5270,5270,0
20240110,173600,105157480,5270,5270,5270,5270,0
20240110,173500,105157480,5270,5270,5270,5270,0
20240110,173400,105157480,5270,5270,5270,5270,0
20240110,173300,105157480,5270,5270,5270,5270,0
20240110,173200,105157480,5270,5270,5270,5270,0
20240110,173100,105157480,5270,5270,5270,5270,0
20240110,173000,105157480,5270,5270,5270,5270,0
20240110,172900,105157480,5270,5270,5270,5270,0
20240110,172800,105157480,5270,5270,5270,5270,0
20240110,172700,105157480,5270,5270,5270,5270,0
20240110,172600,105157480,5270,5270,5270,5270,0
20240110,172500,105157480,5270,5270,5270,5270,0
20240110,172400,105157480,5270,5270,5270,5270,160
20240110,172300,105157480,5270,5270,5270,5270,0
20240110,172200,105157480,5270,5270,5270,5270,0
20240110,172100,105157480,5270,5270,5270,5270,0
20240110,172000,105157480,5270,5270,5270,5270,0
20240110,171900,105157480,5270,5270,5270,5270,0
20240110,171800,105157480,5270,5270,5270,5270,0
20240110,171700,105157480,5270,5270,5270,5270,0
20240110,171600,105157480,5270,5270,5270,5270,0
20240110,171500,105157480,5270,5270,5270,5270,0
20240110,171400,105157480,5270,5270,5270,5270,0
20240110,171300,105157480,5270,5270,5270,5270,0
20240110,171200,105157480,5270,5270,5270,5270,0
20240110,171100,105157480,5270,5270,5270,5270,0
20240110,171000,105157480,5270,5270,5270,5270,0
20240110,170900,105157480,5270,5270,5270,5270,0
20240110,170800,105157480,5270,5270,5270,5270,0
20240110,170700,105157480,5270,5270,5270,5270,0
20240110,170600,105157480,5270,5270,5270,5270,0
20240110,170500,105157480,5270,5270,5270,5270,0
20240110,170400,105157480,5270,5270,5270,5270,0
20240110,170300,105157480,5270,5270,5270,5270,0
20240110,170200,105157480,5270,5270,5270,5270,0
20240110,170100,105157480,5270,5270,5270,5270,0
20240110,170000,105157480,5270,5270,5270,5270,0
20240110,165900,105157480,5270,5270,5270,5270,0
20240110,165800,105157480,5270,5270,5270,5270,0
20240110,165700,105157480,5270,5270,5270,5270,0
20240110,165600,105157480,5270,5270,5270,5270,0
20240110,165500,105157480,5270,5270,5270,5270,0
20240110,165400,105157480,5270,5270,5270,5270,160
20240110,165300,105157480,5270,5270,5270,5270,0
20240110,165200,105157480,5270,5270,5270,5270,0
20240110,165100,105157480,5270,5270,5270,5270,0
20240110,165000,105157480,5270,5270,5270,5270,0
20240110,164900,105157480,5270,5270,5270,5270,0
20240110,164800,105157480,5270,5270,5270,5270,0
20240110,164700,105157480,5270,5270,5270,5270,0
20240110,164600,105157480,5270,5270,5270,5270,0
20240110,164500,105157480,5270,5270,5270,5270,0
20240110,164400,105157480,5270,5270,5270,5270,0
20240110,164300,105157480,5270,5270,5270,5270,0
20240110,164200,105157480,5270,5270,5270,5270,0
20240110,164100,105157480,5270,5270,5270,5270,0
20240110,164000,105157480,5270,5270,5270,5270,0
20240110,163900,105157480,5270,5270,5270,5270,0
20240110,163800,105157480,5270,5270,5270,5270,0
20240110,163700,105157480,5270,5270,5270,5270,0
20240110,163600,105157480,5270,5270,5270,5270,0
20240110,163500,105157480,5270,5270,5270,5270,0
20240110,163400,105157480,5270,5270,5270,5270,0
20240110,163300,105157480,5270,5270,5270,5270,0
20240110,163200,105157480,5270,5270,5270,5270,0
20240110,163100,105157480,5270,5270,5270,5270,0
20240110,163000,105157480,5270,5270,5270,5270,0
20240110,162900,105157480,5270,5270,5270,5270,0
20240110,162800,105157480,5270,5270,5270,5270,0
20240110,162700,105157480,5270,5270,5270,5270,0
20240110,162600,105157480,5270,5270,5270,5270,0
20240110,162500,105157480,5270,5270,5270,5270,0
20240110,162400,105157480,5270,5270,5270,5270,160
20240110,162300,105157480,5270,5270,5270,5270,0
20240110,162200,105157480,5270,5270,5270,5270,0
20240110,162100,105157480,5270,5270,5270,5270,0
20240110,162000,105157480,5270,5270,5270,5270,0
20240110,161900,105157480,5270,5270,5270,5270,0
20240110,161800,105157480,5270,5270,5270,5270,0
20240110,161700,105157480,5270,5270,5270,5270,0
20240110,161600,105157480,5270,5270,5270,5270,0
20240110,161500,105157480,5270,5270,5270,5270,0
20240110,161400,105157480,5270,5270,5270,5270,0
20240110,161300,105157480,5270,5270,5270,5270,0
20240110,161200,105157480,5270,5270,5270,5270,0
20240110,161100,105157480,5270,5270,5270,5270,0
20240110,161000,105157480,5270,5270,5270,5270,0
20240110,160900,105157480,5270,5270,5270,5270,0
20240110,160800,105157480,5270,5270,5270,5270,0
20240110,160700,105157480,5270,5270,5270,5270,0
20240110,160600,105157480,5270,5270,5270,5270,0
20240110,160500,105157480,5270,5270,5270,5270,0
20240110,160400,105157480,5270,5270,5270,5270,0
20240110,160300,105157480,5270,5270,5270,5270,0
20240110,160200,105157480,5270,5270,5270,5270,0
20240110,160100,105157480,5270,5270,5270,5270,0
20240110,160000,105157480,5270,5270,5270,5270,0
20240110,155900,105157480,5270,5270,5270,5270,0
20240110,155800,105157480,5270,5270,5270,5270,0
20240110,155700,105157480,5270,5270,5270,5270,0
20240110,155600,105157480,5270,5270,5270,5270,0
20240110,155500,105157480,5270,5270,5270,5270,0
20240110,155400,105157480,5270,5270,5270,5270,160
20240110,155300,105157480,5270,5270,5270,5270,0
20240110,155200,105157480,5270,5270,5270,5270,0
20240110,155100,105157480,5270,5270,5270,5270,0
20240110,155000,105157480,5270,5270,5270,5270,0
20240110,154900,105157480,5270,5270,5270,5270,0
20240110,154800,105157480,5270,5270,5270,5270,0
20240110,154700,105157480,5270,5270,5270,5270,0
20240110,154600,105157480,5270,5270,5270,5270,0
20240110,154500,105157480,5270,5270,5270,5270,0
20240110,154400,105157480,5270,5270,5270,5270,0
20240110,154300,105157480,5270,5270,5270,5270,0
20240110,154200,105157480,5270,5270,5270,5270,0
20240110,154100,105157480,5270,5270,5270,5270,0
20240110,154000,105157480,5270,5270,5270,5270,0
20240110,153900,105157480,5270,5270,5270,5270,0
20240110,153800,105157480,5270,5270,5270,5270,0
20240110,153700,105157480,5270,5270,5270,5270,0
20240110,153600,105157480,5270,5270,5270,5270,0
20240110,153500,105157480,5270,5270,5270,5270,0
20240110,153400,105157480,5270,5270,5270,5270,0
20240110,153300,105157480,5270,5270,5270,5270,0
20240110,153200,105157480,5270,5270,5270,5270,0
20240110,153100,105157480,5270,5270,5270,5270,0
20240110,153000,105157480,5270,5270,5270,5270,160
20240110,152900,104314280,5270,5270,5270,5270,0
20240110,152800,104314280,5270,5270,5270,5270,0
20240110,152700,104314280,5270,5270,5270,5270,0
20240110,152600,104314280,5270,5270,5270,5270,0
20240110,152500,104314280,5270,5270,5270,5270,0
20240110,152400,104314280,5270,5270,5270,5270,0
20240110,152300,104314280,5270,5270,5270,5270,0
20240110,152200,104314280,5270,5270,5270,5270,0
20240110,152100,104314280,5270,5270,5270,5270,0
20240110,152000,104314280,5270,5270,5270,5270,0
20240110,151900,104314280,5270,5270,5270,5270,2
20240110,151800,104303740,5250,5250,5250,5250,0
20240110,151700,104303740,5250,5250,5250,5250,1
20240110,151600,104298490,5270,5270,5270,5270,0
20240110,151500,104298490,5270,5250,5270,5250,3
20240110,151400,104282700,5250,5250,5250,5250,0
20240110,151300,104282700,5250,5250,5250,5250,0
20240110,151200,104282700,5250,5250,5250,5250,0
20240110,151100,104282700,5250,5250,5250,5250,0
20240110,151000,104282700,5250,5250,5250,5250,0
20240110,150900,104282700,5250,5250,5250,5250,0
20240110,150800,104282700,5250,5250,5250,5250,4
20240110,150700,104261700,5250,5250,5250,5250,0
20240110,150600,104261700,5250,5250,5250,5250,350
20240110,150500,102424200,5250,5250,5250,5250,0
20240110,150400,102424200,5250,5250,5250,5250,0
20240110,150300,102424200,5250,5250,5250,5250,0
20240110,150200,102424200,5250,5250,5250,5250,0
20240110,150100,102424200,5250,5250,5250,5250,0
20240110,150000,102424200,5250,5250,5250,5250,0
20240110,145900,102424200,5250,5250,5250,5250,11
20240110,145800,102366450,5270,5270,5270,5270,0
20240110,145700,102366450,5270,5270,5270,5270,0
20240110,145600,102366450,5270,5270,5270,5270,0
20240110,145500,102366450,5270,5270,5270,5270,0
20240110,145400,102366450,5270,5270,5270,5270,0
20240110,145300,102366450,5270,5270,5270,5270,0
20240110,145200,102366450,5270,5270,5270,5270,0
20240110,145100,102366450,5270,5270,5270,5270,0
20240110,145000,102366450,5270,5270,5270,5270,1
20240110,144900,102361180,5250,5250,5250,5250,3
20240110,144800,102345430,5280,5280,5280,5280,0
20240110,144700,102345430,5280,5280,5280,5280,0
20240110,144600,102345430,5280,5250,5280,5250,2
20240110,144500,102334900,5260,5260,5260,5260,123
20240110,144400,101687920,5260,5260,5260,5260,1
20240110,144300,101682660,5240,5240,5240,5240,1
20240110,144200,101677420,5260,5260,5260,5260,1
20240110,144100,101672160,5260,5260,5260,5260,0
20240110,144000,101672160,5260,5260,5260,5260,0
20240110,143900,101672160,5260,5260,5260,5260,107
20240110,143800,101109340,5260,5260,5260,5260,13
20240110,143700,101040960,5270,5270,5270,5270,7
20240110,143600,101004070,5270,5260,5270,5230,1801
20240110,143500,91559600,5270,5260,5280,5260,12
20240110,143400,91496450,5260,5260,5260,5260,0
20240110,143300,91496450,5260,5260,5260,5260,0
20240110,143200,91496450,5260,5260,5260,5260,0
20240110,143100,91496450,5260,5270,5270,5260,628
20240110,143000,88193110,5280,5280,5280,5280,0
20240110,142900,88193110,5280,5280,5280,5280,0
20240110,142800,88193110,5280,5280,5280,5280,0
20240110,142700,88193110,5280,5280,5280,5280,0
20240110,142600,88193110,5280,5280,5280,5280,0
20240110,142500,88193110,5280,5280,5280,5280,0
20240110,142400,88193110,5280,5280,5280,5280,0
20240110,142300,88193110,5280,5280,5280,5280,0
20240110,142200,88193110,5280,5280,5280,5270,53
20240110,142100,87913780,5270,5270,5270,5270,0
20240110,142000,87913780,5270,5270,5270,5270,0
20240110,141900,87913780,5270,5270,5270,5270,0
20240110,141800,87913780,5270,5270,5270,5270,230
20240110,141700,86701680,5280,5280,5280,5280,0
20240110,141600,86701680,5280,5280,5280,5280,8
20240110,141500,86659440,5280,5280,5280,5280,7
20240110,141400,86622480,5280,5280,5280,5280,0
20240110,141300,86622480,5280,5280,5280,5280,27
20240110,141200,86479920,5280,5280,5280,5280,0
20240110,141100,86479920,5280,5280,5280,5280,0
20240110,141000,86479920,5280,5280,5280,5280,50
20240110,140900,86215920,5280,5280,5280,5280,0
20240110,140800,86215920,5280,5280,5280,5280,0
20240110,140700,86215920,5280,5290,5290,5280,1982
20240110,140600,75750950,5280,5280,5280,5280,120
20240110,140500,75117350,5290,5290,5290,5290,60
20240110,140400,74799950,5290,5290,5290,5290,100
20240110,140300,74270950,5290,5290,5290,5290,295
20240110,140200,72710400,5290,5290,5290,5290,0
20240110,140100,72710400,5290,5290,5290,5280,3
20240110,140000,72694540,5270,5270,5270,5270,0
20240110,135900,72694540,5270,5280,5280,5270,343
20240110,135800,70886810,5280,5280,5280,5280,0
20240110,135700,70886810,5280,5280,5280,5280,0
20240110,135600,70886810,5280,5280,5280,5280,6
20240110,135500,70855130,5280,5280,5280,5280,1
20240110,135400,70849850,5290,5290,5290,5290,0
20240110,135300,70849850,5290,5290,5290,5290,0
20240110,135200,70849850,5290,5290,5290,5290,100
20240110,135100,70320850,5290,5280,5290,5280,519
20240110,135000,67580520,5280,5280,5280,5280,0
20240110,134900,67580520,5280,5280,5280,5280,0
20240110,134800,67580520,5280,5280,5280,5280,0
20240110,134700,67580520,5280,5280,5280,5280,0
20240110,134600,67580520,5280,5280,5280,5280,0
20240110,134500,67580520,5280,5280,5280,5280,482
20240110,134400,65035560,5280,5280,5280,5280,0
20240110,134300,65035560,5280,5280,5280,5280,0
20240110,134200,65035560,5280,5280,5280,5280,0
20240110,134100,65035560,5280,5280,5280,5280,0
20240110,134000,65035560,5280,5280,5280,5280,0
20240110,133900,65035560,5280,5280,5280,5280,0
20240110,133800,65035560,5280,5280,5280,5280,0
20240110,133700,65035560,5280,5280,5280,5280,0
20240110,133600,65035560,5280,5280,5280,5280,0
20240110,133500,65035560,5280,5280,5280,5280,0
20240110,133400,65035560,5280,5280,5280,5280,0
20240110,133300,65035560,5280,5260,5280,5260,10
20240110,133200,64982890,5270,5270,5270,5270,0
20240110,133100,64982890,5270,5270,5270,5270,0
20240110,133000,64982890,5270,5270,5270,5270,189
20240110,132900,63986860,5270,5270,5270,5270,0
20240110,132800,63986860,5270,5270,5270,5270,0
20240110,132700,63986860,5270,5270,5270,5270,0
20240110,132600,63986860,5270,5270,5270,5270,0
20240110,132500,63986860,5270,5270,5270,5270,0
20240110,132400,63986860,5270,5270,5270,5270,0
20240110,132300,63986860,5270,5270,5270,5270,0
20240110,132200,63986860,5270,5270,5270,5270,0
20240110,132100,63986860,5270,5270,5270,5270,84
20240110,132000,63544180,5260,5260,5260,5260,0
20240110,131900,63544180,5260,5260,5260,5260,0
20240110,131800,63544180,5260,5260,5260,5260,1
20240110,131700,63538920,5270,5270,5270,5270,0
20240110,131600,63538920,5270,5270,5270,5270,0
20240110,131500,63538920,5270,5270,5270,5270,0
20240110,131400,63538920,5270,5260,5270,5260,2
20240110,131300,63528390,5260,5260,5260,5260,0
20240110,131200,63528390,5260,5260,5260,5260,0
20240110,131100,63528390,5260,5260,5260,5260,0
20240110,131000,63528390,5260,5260,5260,5260,0
20240110,130900,63528390,5260,5260,5260,5260,0
20240110,130800,63528390,5260,5260,5260,5260,0
20240110,130700,63528390,5260,5260,5260,5260,0
20240110,130600,63528390,5260,5260,5260,5260,0
20240110,130500,63528390,5260,5260,5260,5260,185
20240110,130400,62555290,5260,5260,5260,5260,0
20240110,130300,62555290,5260,5260,5260,5260,15
20240110,130200,62476390,5260,5260,5260,5260,0
20240110,130100,62476390,5260,5260,5260,5260,0
20240110,130000,62476390,5260,5260,5260,5260,0
20240110,125900,62476390,5260,5260,5260,5260,0
20240110,125800,62476390,5260,5260,5260,5260,0
20240110,125700,62476390,5260,5260,5260,5260,0
20240110,125600,62476390,5260,5260,5260,5260,0
20240110,125500,62476390,5260,5260,5260,5260,0
20240110,125400,62476390,5260,5260,5260,5260,0
20240110,125300,62476390,5260,5260,5260,5260,11
20240110,125200,62418530,5260,5260,5260,5260,100
20240110,125100,61892530,5260,5260,5260,5260,0
20240110,125000,61892530,5260,5260,5260,5260,0
20240110,124900,61892530,5260,5260,5260,5260,200
20240110,124800,60840530,5260,5260,5260,5260,0
20240110,124700,60840530,5260,5260,5260,5260,0
20240110,124600,60840530,5260,5260,5260,5260,0
20240110,124500,60840530,5260,5260,5260,5260,100
20240110,124400,60314530,5270,5270,5270,5270,1
20240110,124300,60309260,5260,5260,5260,5260,101
20240110,124200,59778000,5270,5270,5270,5270,0
20240110,124100,59778000,5270,5270,5270,5270,0
20240110,124000,59778000,5270,5260,5270,5260,3
20240110,123900,59762200,5260,5260,5260,5260,0
20240110,123800,59762200,5260,5260,5260,5260,0
20240110,123700,59762200,5260,5260,5260,5260,0
20240110,123600,59762200,5260,5260,5260,5260,23
20240110,123500,59641220,5260,5260,5260,5260,100
20240110,123400,59115220,5270,5270,5270,5270,0
20240110,123300,59115220,5270,5270,5270,5270,0
20240110,123200,59115220,5270,5270,5270,5270,5
20240110,123100,59088870,5270,5260,5270,5260,2
20240110,123000,59078340,5260,5260,5260,5260,0
20240110,122900,59078340,5260,5260,5260,5260,0
20240110,122800,59078340,5260,5260,5260,5260,18
20240110,122700,58983660,5260,5260,5260,5260,0
20240110,122600,58983660,5260,5260,5260,5260,0
20240110,122500,58983660,5260,5260,5260,5260,1
20240110,122400,58978400,5260,5260,5260,5260,0
20240110,122300,58978400,5260,5260,5260,5260,0
20240110,122200,58978400,5260,5260,5260,5260,0
20240110,122100,58978400,5260,5260,5260,5260,0
20240110,122000,58978400,5260,5260,5260,5260,0
20240110,121900,58978400,5260,5260,5260,5260,0
20240110,121800,58978400,5260,5260,5260,5260,0
20240110,121700,58978400,5260,5260,5260,5260,0
20240110,121600,58978400,5260,5260,5260,5260,0
20240110,121500,58978400,5260,5260,5260,5260,0
20240110,121400,58978400,5260,5270,5270,5260,7
20240110,121300,58941570,5260,5260,5260,5260,0
20240110,121200,58941570,5260,5260,5260,5260,189
20240110,121100,57947430,5260,5260,5260,5260,0
20240110,121000,57947430,5260,5260,5260,5260,0
20240110,120900,57947430,5260,5260,5260,5260,0
20240110,120800,57947430,5260,5260,5260,5260,0
20240110,120700,57947430,5260,5260,5260,5260,0
20240110,120600,57947430,5260,5260,5260,5260,0
20240110,120500,57947430,5260,5260,5260,5260,133
20240110,120400,57247850,5270,5270,5270,5270,0
20240110,120300,57247850,5270,5270,5270,5270,0
20240110,120200,57247850,5270,5270,5270,5270,0
20240110,120100,57247850,5270,5270,5270,5270,1
20240110,120000,57242580,5270,5270,5270,5270,0
20240110,115900,57242580,5270,5270,5270,5270,0
20240110,115800,57242580,5270,5270,5270,5270,0
20240110,115700,57242580,5270,5270,5270,5270,0
20240110,115600,57242580,5270,5270,5270,5270,46
20240110,115500,57000160,5270,5270,5270,5270,6
20240110,115400,56968540,5260,5260,5260,5260,0
20240110,115300,56968540,5260,5260,5260,5260,0
20240110,115200,56968540,5260,5260,5260,5260,0
20240110,115100,56968540,5260,5260,5260,5260,0
20240110,115000,56968540,5260,5260,5260,5260,0
20240110,114900,56968540,5260,5260,5260,5260,0
20240110,114800,56968540,5260,5260,5260,5260,0
20240110,114700,56968540,5260,5260,5260,5260,0
20240110,114600,56968540,5260,5260,5260,5260,0
20240110,114500,56968540,5260,5260,5260,5260,0
20240110,114400,56968540,5260,5260,5260,5260,0
20240110,114300,56968540,5260,5260,5260,5260,0
20240110,114200,56968540,5260,5260,5260,5260,0
20240110,114100,56968540,5260,5260,5260,5260,119
20240110,114000,56342600,5270,5270,5270,5270,0
20240110,113900,56342600,5270,5270,5270,5270,0
20240110,113800,56342600,5270,5270,5270,5270,0
20240110,113700,56342600,5270,5270,5270,5270,0
20240110,113600,56342600,5270,5270,5270,5270,9
20240110,113500,56295170,5270,5270,5270,5270,0
20240110,113400,56295170,5270,5270,5270,5270,0
20240110,113300,56295170,5270,5270,5270,5270,0
20240110,113200,56295170,5270,5270,5270,5270,0
20240110,113100,56295170,5270,5270,5270,5270,5
20240110,113000,56268820,5270,5270,5270,5270,0
20240110,112900,56268820,5270,5270,5270,5270,0
20240110,112800,56268820,5270,5270,5270,5270,0
20240110,112700,56268820,5270,5270,5270,5270,0
20240110,112600,56268820,5270,5270,5270,5270,0
20240110,112500,56268820,5270,5260,5270,5260,2
20240110,112400,56258290,5260,5260,5260,5260,0
20240110,112300,56258290,5260,5260,5260,5260,0
20240110,112200,56258290,5260,5260,5260,5260,0
20240110,112100,56258290,5260,5270,5270,5260,195
20240110,112000,55230840,5290,5290,5290,5290,0
20240110,111900,55230840,5290,5290,5290,5290,0
20240110,111800,55230840,5290,5290,5290,5290,0
20240110,111700,55230840,5290,5290,5290,5290,0
20240110,111600,55230840,5290,5290,5290,5290,0
20240110,111500,55230840,5290,5290,5290,5290,0
20240110,111400,55230840,5290,5290,5290,5290,10
20240110,111300,55177940,5280,5280,5280,5280,0
20240110,111200,55177940,5280,5280,5280,5280,0
20240110,111100,55177940,5280,5280,5280,5280,0
20240110,111000,55177940,5280,5280,5280,5280,67
20240110,110900,54824180,5280,5280,5280,5280,0
20240110,110800,54824180,5280,5280,5280,5280,5
20240110,110700,54797780,5290,5290,5290,5290,0
20240110,110600,54797780,5290,5290,5290,5290,0
20240110,110500,54797780,5290,5290,5290,5290,0
20240110,110400,54797780,5290,5290,5290,5290,0
20240110,110300,54797780,5290,5290,5290,5290,0
20240110,110200,54797780,5290,5290,5290,5290,0
20240110,110100,54797780,5290,5290,5290,5290,0
20240110,110000,54797780,5290,5290,5290,5290,0
20240110,105900,54797780,5290,5290,5290,5290,0
20240110,105800,54797780,5290,5290,5290,5290,0
20240110,105700,54797780,5290,5290,5290,5290,0
20240110,105600,54797780,5290,5280,5290,5280,38
20240110,105500,54597040,5270,5270,5270,5270,0
20240110,105400,54597040,5270,5270,5270,5270,0
20240110,105300,54597040,5270,5270,5270,5270,0
20240110,105200,54597040,5270,5270,5270,5270,0
20240110,105100,54597040,5270,5270,5270,5270,0
20240110,105000,54597040,5270,5270,5270,5270,0
20240110,104900,54597040,5270,5270,5270,5270,0
20240110,104800,54597040,5270,5270,5270,5270,325
20240110,104700,52884290,5270,5270,5270,5270,0
20240110,104600,52884290,5270,5260,5270,5260,11
20240110,104500,52826420,5270,5260,5270,5260,201
20240110,104400,51767160,5270,5270,5270,5270,0
20240110,104300,51767160,5270,5270,5270,5270,0
20240110,104200,51767160,5270,5270,5270,5270,114
20240110,104100,51166380,5270,5270,5270,5270,1
20240110,104000,51161110,5260,5260,5260,5260,1
20240110,103900,51155850,5270,5270,5270,5270,213
20240110,103800,50033340,5260,5260,5260,5260,0
20240110,103700,50033340,5260,5260,5260,5260,0
20240110,103600,50033340,5260,5260,5260,5260,0
20240110,103500,50033340,5260,5260,5260,5260,0
20240110,103400,50033340,5260,5270,5270,5260,310
20240110,103300,48402640,5270,5270,5270,5270,0
20240110,103200,48402640,5270,5270,5270,5270,50
20240110,103100,48139140,5270,5270,5270,5270,0
20240110,103000,48139140,5270,5270,5270,5270,0
20240110,102900,48139140,5270,5270,5270,5270,20
20240110,102800,48033740,5280,5280,5280,5280,0
20240110,102700,48033740,5280,5280,5280,5280,0
20240110,102600,48033740,5280,5280,5280,5280,0
20240110,102500,48033740,5280,5280,5280,5280,0
20240110,102400,48033740,5280,5280,5280,5280,57
20240110,102300,47732780,5280,5280,5280,5280,0
20240110,102200,47732780,5280,5280,5280,5280,0
20240110,102100,47732780,5280,5280,5280,5280,0
20240110,102000,47732780,5280,5280,5280,5280,0
20240110,101900,47732780,5280,5280,5280,5280,0
20240110,101800,47732780,5280,5250,5280,5250,2
20240110,101700,47722250,5250,5250,5250,5250,21
20240110,101600,47612000,5250,5250,5250,5250,0
20240110,101500,47612000,5250,5250,5250,5250,0
20240110,101400,47612000,5250,5250,5250,5250,0
20240110,101300,47612000,5250,5250,5250,5250,0
20240110,101200,47612000,5250,5250,5250,5250,0
20240110,101100,47612000,5250,5250,5250,5250,0
20240110,101000,47612000,5250,5250,5250,5250,0
20240110,100900,47612000,5250,5250,5250,5250,0
20240110,100800,47612000,5250,5280,5280,5250,25
20240110,100700,47480150,5280,5280,5280,5280,0
20240110,100600,47480150,5280,5280,5280,5280,0
20240110,100500,47480150,5280,5280,5280,5280,0
20240110,100400,47480150,5280,5280,5280,5280,0
20240110,100300,47480150,5280,5280,5280,5280,105
20240110,100200,46925750,5280,5280,5280,5280,0
20240110,100100,46925750,5280,5280,5280,5280,0
20240110,100000,46925750,5280,5280,5280,5280,0
20240110,095900,46925750,5280,5280,5280,5280,0
20240110,095800,46925750,5280,5250,5280,5240,2043
20240110,095700,36199980,5290,5290,5290,5290,0
20240110,095600,36199980,5290,5290,5290,5290,0
20240110,095500,36199980,5290,5250,5290,5250,2
20240110,095400,36189440,5250,5250,5250,5250,5
20240110,095300,36163190,5290,5290,5290,5290,0
20240110,095200,36163190,5290,5290,5290,5290,0
20240110,095100,36163190,5290,5260,5290,5260,3017
20240110,095000,20240990,5260,5260,5260,5260,19
20240110,094900,20141050,5260,5260,5260,5260,0
20240110,094800,20141050,5260,5260,5260,5260,0
20240110,094700,20141050,5260,5260,5260,5260,0
20240110,094600,20141050,5260,5260,5260,5260,0
20240110,094500,20141050,5260,5260,5260,5260,1
20240110,094400,20135790,5260,5260,5260,5260,0
20240110,094300,20135790,5260,5260,5260,5260,0
20240110,094200,20135790,5260,5260,5260,5260,31
20240110,094100,19972730,5260,5260,5260,5260,199
20240110,094000,18925990,5270,5270,5270,5270,0
20240110,093900,18925990,5270,5270,5270,5270,0
20240110,093800,18925990,5270,5270,5270,5270,0
20240110,093700,18925990,5270,5270,5270,5270,0
20240110,093600,18925990,5270,5270,5270,5270,0
20240110,093500,18925990,5270,5270,5270,5270,10
20240110,093400,18873290,5260,5260,5260,5260,0
20240110,093300,18873290,5260,5260,5260,5260,0
20240110,093200,18873290,5260,5260,5260,5260,150
20240110,093100,18084290,5290,5290,5290,5290,0
20240110,093000,18084290,5290,5290,5290,5290,0
20240110,092900,18084290,5290,5290,5290,5290,0
20240110,092800,18084290,5290,5290,5290,5290,0
20240110,092700,18084290,5290,5270,5290,5260,202
20240110,092600,17019740,5290,5290,5290,5290,500
20240110,092500,14374740,5290,5290,5290,5290,94
20240110,092400,13877480,5290,5290,5290,5290,0
20240110,092300,13877480,5290,5290,5290,5290,94
20240110,092200,13380220,5290,5290,5290,5290,0
20240110,092100,13380220,5290,5260,5290,5260,2
20240110,092000,13369670,5280,5280,5280,5280,50
20240110,091900,13105670,5290,5290,5290,5290,9
20240110,091800,13058060,5290,5260,5290,5260,2
20240110,091700,13047510,5270,5270,5270,5270,50
20240110,091600,12784010,5290,5290,5290,5290,0
20240110,091500,12784010,5290,5290,5290,5290,100
20240110,091400,12255010,5290,5290,5290,5290,0
20240110,091300,12255010,5290,5290,5290,5260,361
20240110,091200,10354160,5290,5290,5290,5290,0
20240110,091100,10354160,5290,5290,5290,5290,0
20240110,091000,10354160,5290,5270,5290,5270,2
20240110,090900,10343600,5270,5270,5270,5270,0
20240110,090800,10343600,5270,5270,5270,5270,1
20240110,090700,10338330,5280,5280,5280,5280,18
20240110,090600,10243290,5280,5280,5280,5280,0
20240110,090500,10243290,5280,5280,5280,5280,0
20240110,090400,10243290,5280,5280,5280,5280,100
20240110,090300,9715290,5290,5290,5290,5290,0
20240110,090200,9715290,5290,5290,5290,5290,6
20240110,090100,9683550,5290,5280,5290,5280,128
20240110,090000,9007680,5280,5280,5280,5280,456