KissMeData/080010/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195400,331686590,5310,5310,5310,5310,330
20240118,195300,331686590,5310,5310,5310,5310,0
20240118,195200,331686590,5310,5310,5310,5310,0
20240118,195100,331686590,5310,5310,5310,5310,0
20240118,195000,331686590,5310,5310,5310,5310,0
20240118,194900,331686590,5310,5310,5310,5310,0
20240118,194800,331686590,5310,5310,5310,5310,0
20240118,194700,331686590,5310,5310,5310,5310,0
20240118,194600,331686590,5310,5310,5310,5310,0
20240118,194500,331686590,5310,5310,5310,5310,0
20240118,194400,331686590,5310,5310,5310,5310,0
20240118,194300,331686590,5310,5310,5310,5310,0
20240118,194200,331686590,5310,5310,5310,5310,0
20240118,194100,331686590,5310,5310,5310,5310,0
20240118,194000,331686590,5310,5310,5310,5310,0
20240118,193900,331686590,5310,5310,5310,5310,0
20240118,193800,331686590,5310,5310,5310,5310,0
20240118,193700,331686590,5310,5310,5310,5310,0
20240118,193600,331686590,5310,5310,5310,5310,0
20240118,193500,331686590,5310,5310,5310,5310,0
20240118,193400,331686590,5310,5310,5310,5310,0
20240118,193300,331686590,5310,5310,5310,5310,0
20240118,193200,331686590,5310,5310,5310,5310,0
20240118,193100,331686590,5310,5310,5310,5310,0
20240118,193000,331686590,5310,5310,5310,5310,0
20240118,192900,331686590,5310,5310,5310,5310,0
20240118,192800,331686590,5310,5310,5310,5310,0
20240118,192700,331686590,5310,5310,5310,5310,0
20240118,192600,331686590,5310,5310,5310,5310,0
20240118,192500,331686590,5310,5310,5310,5310,0
20240118,192400,331686590,5310,5310,5310,5310,330
20240118,192300,331686590,5310,5310,5310,5310,0
20240118,192200,331686590,5310,5310,5310,5310,0
20240118,192100,331686590,5310,5310,5310,5310,0
20240118,192000,331686590,5310,5310,5310,5310,0
20240118,191900,331686590,5310,5310,5310,5310,0
20240118,191800,331686590,5310,5310,5310,5310,0
20240118,191700,331686590,5310,5310,5310,5310,0
20240118,191600,331686590,5310,5310,5310,5310,0
20240118,191500,331686590,5310,5310,5310,5310,0
20240118,191400,331686590,5310,5310,5310,5310,0
20240118,191300,331686590,5310,5310,5310,5310,0
20240118,191200,331686590,5310,5310,5310,5310,0
20240118,191100,331686590,5310,5310,5310,5310,0
20240118,191000,331686590,5310,5310,5310,5310,0
20240118,190900,331686590,5310,5310,5310,5310,0
20240118,190800,331686590,5310,5310,5310,5310,0
20240118,190700,331686590,5310,5310,5310,5310,0
20240118,190600,331686590,5310,5310,5310,5310,0
20240118,190500,331686590,5310,5310,5310,5310,0
20240118,190400,331686590,5310,5310,5310,5310,0
20240118,190300,331686590,5310,5310,5310,5310,0
20240118,190200,331686590,5310,5310,5310,5310,0
20240118,190100,331686590,5310,5310,5310,5310,0
20240118,190000,331686590,5310,5310,5310,5310,0
20240118,185900,331686590,5310,5310,5310,5310,0
20240118,185800,331686590,5310,5310,5310,5310,0
20240118,185700,331686590,5310,5310,5310,5310,0
20240118,185600,331686590,5310,5310,5310,5310,0
20240118,185500,331686590,5310,5310,5310,5310,0
20240118,185400,331686590,5310,5310,5310,5310,330
20240118,185300,331686590,5310,5310,5310,5310,0
20240118,185200,331686590,5310,5310,5310,5310,0
20240118,185100,331686590,5310,5310,5310,5310,0
20240118,185000,331686590,5310,5310,5310,5310,0
20240118,184900,331686590,5310,5310,5310,5310,0
20240118,184800,331686590,5310,5310,5310,5310,0
20240118,184700,331686590,5310,5310,5310,5310,0
20240118,184600,331686590,5310,5310,5310,5310,0
20240118,184500,331686590,5310,5310,5310,5310,0
20240118,184400,331686590,5310,5310,5310,5310,0
20240118,184300,331686590,5310,5310,5310,5310,0
20240118,184200,331686590,5310,5310,5310,5310,0
20240118,184100,331686590,5310,5310,5310,5310,0
20240118,184000,331686590,5310,5310,5310,5310,0
20240118,183900,331686590,5310,5310,5310,5310,0
20240118,183800,331686590,5310,5310,5310,5310,0
20240118,183700,331686590,5310,5310,5310,5310,0
20240118,183600,331686590,5310,5310,5310,5310,0
20240118,183500,331686590,5310,5310,5310,5310,0
20240118,183400,331686590,5310,5310,5310,5310,0
20240118,183300,331686590,5310,5310,5310,5310,0
20240118,183200,331686590,5310,5310,5310,5310,0
20240118,183100,331686590,5310,5310,5310,5310,0
20240118,183000,331686590,5310,5310,5310,5310,0
20240118,182900,331686590,5310,5310,5310,5310,0
20240118,182800,331686590,5310,5310,5310,5310,0
20240118,182700,331686590,5310,5310,5310,5310,0
20240118,182600,331686590,5310,5310,5310,5310,0
20240118,182500,331686590,5310,5310,5310,5310,0
20240118,182400,331686590,5310,5310,5310,5310,330
20240118,182300,331686590,5310,5310,5310,5310,0
20240118,182200,331686590,5310,5310,5310,5310,0
20240118,182100,331686590,5310,5310,5310,5310,0
20240118,182000,331686590,5310,5310,5310,5310,0
20240118,181900,331686590,5310,5310,5310,5310,0
20240118,181800,331686590,5310,5310,5310,5310,0
20240118,181700,331686590,5310,5310,5310,5310,0
20240118,181600,331686590,5310,5310,5310,5310,0
20240118,181500,331686590,5310,5310,5310,5310,0
20240118,181400,331686590,5310,5310,5310,5310,0
20240118,181300,331686590,5310,5310,5310,5310,0
20240118,181200,331686590,5310,5310,5310,5310,0
20240118,181100,331686590,5310,5310,5310,5310,0
20240118,181000,331686590,5310,5310,5310,5310,0
20240118,180900,331686590,5310,5310,5310,5310,0
20240118,180800,331686590,5310,5310,5310,5310,0
20240118,180700,331686590,5310,5310,5310,5310,0
20240118,180600,331686590,5310,5310,5310,5310,0
20240118,180500,331686590,5310,5310,5310,5310,0
20240118,180400,331686590,5310,5310,5310,5310,0
20240118,180300,331686590,5310,5310,5310,5310,0
20240118,180200,331686590,5310,5310,5310,5310,0
20240118,180100,331686590,5310,5310,5310,5310,0
20240118,180000,331686590,5310,5310,5310,5310,0
20240118,175900,331686590,5310,5310,5310,5310,0
20240118,175800,331686590,5310,5310,5310,5310,0
20240118,175700,331686590,5310,5310,5310,5310,0
20240118,175600,331686590,5310,5310,5310,5310,0
20240118,175500,331686590,5310,5310,5310,5310,0
20240118,175400,331686590,5310,5310,5310,5310,330
20240118,175300,331686590,5310,5310,5310,5310,0
20240118,175200,331686590,5310,5310,5310,5310,0
20240118,175100,331686590,5310,5310,5310,5310,0
20240118,175000,331686590,5310,5310,5310,5310,0
20240118,174900,331686590,5310,5310,5310,5310,0
20240118,174800,331686590,5310,5310,5310,5310,0
20240118,174700,331686590,5310,5310,5310,5310,0
20240118,174600,331686590,5310,5310,5310,5310,0
20240118,174500,331686590,5310,5310,5310,5310,0
20240118,174400,331686590,5310,5310,5310,5310,0
20240118,174300,331686590,5310,5310,5310,5310,0
20240118,174200,331686590,5310,5310,5310,5310,0
20240118,174100,331686590,5310,5310,5310,5310,0
20240118,174000,331686590,5310,5310,5310,5310,0
20240118,173900,331686590,5310,5310,5310,5310,0
20240118,173800,331686590,5310,5310,5310,5310,0
20240118,173700,331686590,5310,5310,5310,5310,0
20240118,173600,331686590,5310,5310,5310,5310,0
20240118,173500,331686590,5310,5310,5310,5310,0
20240118,173400,331686590,5310,5310,5310,5310,0
20240118,173300,331686590,5310,5310,5310,5310,0
20240118,173200,331686590,5310,5310,5310,5310,0
20240118,173100,331686590,5310,5310,5310,5310,0
20240118,173000,331686590,5310,5310,5310,5310,0
20240118,172900,331686590,5310,5310,5310,5310,0
20240118,172800,331686590,5310,5310,5310,5310,0
20240118,172700,331686590,5310,5310,5310,5310,0
20240118,172600,331686590,5310,5310,5310,5310,0
20240118,172500,331686590,5310,5310,5310,5310,0
20240118,172400,331686590,5310,5310,5310,5310,330
20240118,172300,331686590,5310,5310,5310,5310,0
20240118,172200,331686590,5310,5310,5310,5310,0
20240118,172100,331686590,5310,5310,5310,5310,0
20240118,172000,331686590,5310,5310,5310,5310,0
20240118,171900,331686590,5310,5310,5310,5310,0
20240118,171800,331686590,5310,5310,5310,5310,0
20240118,171700,331686590,5310,5310,5310,5310,0
20240118,171600,331686590,5310,5310,5310,5310,0
20240118,171500,331686590,5310,5310,5310,5310,0
20240118,171400,331686590,5310,5310,5310,5310,0
20240118,171300,331686590,5310,5310,5310,5310,0
20240118,171200,331686590,5310,5310,5310,5310,0
20240118,171100,331686590,5310,5310,5310,5310,0
20240118,171000,331686590,5310,5310,5310,5310,0
20240118,170900,331686590,5310,5310,5310,5310,0
20240118,170800,331686590,5310,5310,5310,5310,0
20240118,170700,331686590,5310,5310,5310,5310,0
20240118,170600,331686590,5310,5310,5310,5310,0
20240118,170500,331686590,5310,5310,5310,5310,0
20240118,170400,331686590,5310,5310,5310,5310,0
20240118,170300,331686590,5310,5310,5310,5310,0
20240118,170200,331686590,5310,5310,5310,5310,0
20240118,170100,331686590,5310,5310,5310,5310,0
20240118,170000,331686590,5310,5310,5310,5310,0
20240118,165900,331686590,5310,5310,5310,5310,0
20240118,165800,331686590,5310,5310,5310,5310,0
20240118,165700,331686590,5310,5310,5310,5310,0
20240118,165600,331686590,5310,5310,5310,5310,0
20240118,165500,331686590,5310,5310,5310,5310,0
20240118,165400,331686590,5310,5310,5310,5310,330
20240118,165300,331686590,5310,5310,5310,5310,0
20240118,165200,331686590,5310,5310,5310,5310,0
20240118,165100,331686590,5310,5310,5310,5310,0
20240118,165000,331686590,5310,5310,5310,5310,0
20240118,164900,331686590,5310,5310,5310,5310,0
20240118,164800,331686590,5310,5310,5310,5310,0
20240118,164700,331686590,5310,5310,5310,5310,0
20240118,164600,331686590,5310,5310,5310,5310,0
20240118,164500,331686590,5310,5310,5310,5310,0
20240118,164400,331686590,5310,5310,5310,5310,0
20240118,164300,331686590,5310,5310,5310,5310,0
20240118,164200,331686590,5310,5310,5310,5310,0
20240118,164100,331686590,5310,5310,5310,5310,0
20240118,164000,331686590,5310,5310,5310,5310,0
20240118,163900,331686590,5310,5310,5310,5310,0
20240118,163800,331686590,5310,5310,5310,5310,0
20240118,163700,331686590,5310,5310,5310,5310,0
20240118,163600,331686590,5310,5310,5310,5310,0
20240118,163500,331686590,5310,5310,5310,5310,0
20240118,163400,331686590,5310,5310,5310,5310,0
20240118,163300,331686590,5310,5310,5310,5310,0
20240118,163200,331686590,5310,5310,5310,5310,0
20240118,163100,331686590,5310,5310,5310,5310,0
20240118,163000,331686590,5310,5310,5310,5310,0
20240118,162900,331686590,5310,5310,5310,5310,0
20240118,162800,331686590,5310,5310,5310,5310,0
20240118,162700,331686590,5310,5310,5310,5310,0
20240118,162600,331686590,5310,5310,5310,5310,0
20240118,162500,331686590,5310,5310,5310,5310,0
20240118,162400,331686590,5310,5310,5310,5310,330
20240118,162300,331686590,5310,5310,5310,5310,0
20240118,162200,331686590,5310,5310,5310,5310,0
20240118,162100,331686590,5310,5310,5310,5310,0
20240118,162000,331686590,5310,5310,5310,5310,0
20240118,161900,331686590,5310,5310,5310,5310,0
20240118,161800,331686590,5310,5310,5310,5310,0
20240118,161700,331686590,5310,5310,5310,5310,0
20240118,161600,331686590,5310,5310,5310,5310,0
20240118,161500,331686590,5310,5310,5310,5310,0
20240118,161400,331686590,5310,5310,5310,5310,0
20240118,161300,331686590,5310,5310,5310,5310,0
20240118,161200,331686590,5310,5310,5310,5310,0
20240118,161100,331686590,5310,5310,5310,5310,0
20240118,161000,331686590,5310,5310,5310,5310,0
20240118,160900,331686590,5310,5310,5310,5310,0
20240118,160800,331686590,5310,5310,5310,5310,0
20240118,160700,331686590,5310,5310,5310,5310,0
20240118,160600,331686590,5310,5310,5310,5310,0
20240118,160500,331686590,5310,5310,5310,5310,0
20240118,160400,331686590,5310,5310,5310,5310,0
20240118,160300,331686590,5310,5310,5310,5310,0
20240118,160200,331686590,5310,5310,5310,5310,0
20240118,160100,331686590,5310,5310,5310,5310,0
20240118,160000,331686590,5310,5310,5310,5310,0
20240118,155900,331686590,5310,5310,5310,5310,0
20240118,155800,331686590,5310,5310,5310,5310,0
20240118,155700,331686590,5310,5310,5310,5310,0
20240118,155600,331686590,5310,5310,5310,5310,0
20240118,155500,331686590,5310,5310,5310,5310,0
20240118,155400,331686590,5310,5310,5310,5310,330
20240118,155300,331686590,5310,5310,5310,5310,0
20240118,155200,331686590,5310,5310,5310,5310,0
20240118,155100,331686590,5310,5310,5310,5310,0
20240118,155000,331686590,5310,5310,5310,5310,0
20240118,154900,331686590,5310,5310,5310,5310,0
20240118,154800,331686590,5310,5310,5310,5310,0
20240118,154700,331686590,5310,5310,5310,5310,0
20240118,154600,331686590,5310,5310,5310,5310,0
20240118,154500,331686590,5310,5310,5310,5310,0
20240118,154400,331686590,5310,5310,5310,5310,0
20240118,154300,331686590,5310,5310,5310,5310,0
20240118,154200,331686590,5310,5310,5310,5310,0
20240118,154100,331686590,5310,5310,5310,5310,0
20240118,154000,331686590,5310,5310,5310,5310,0
20240118,153900,331686590,5310,5310,5310,5310,0
20240118,153800,331686590,5310,5310,5310,5310,0
20240118,153700,331686590,5310,5310,5310,5310,0
20240118,153600,331686590,5310,5310,5310,5310,0
20240118,153500,331686590,5310,5310,5310,5310,0
20240118,153400,331686590,5310,5310,5310,5310,0
20240118,153300,331686590,5310,5310,5310,5310,0
20240118,153200,331686590,5310,5310,5310,5310,0
20240118,153100,331686590,5310,5310,5310,5310,0
20240118,153000,331686590,5310,5310,5310,5310,330
20240118,152900,329934290,5320,5320,5320,5320,0
20240118,152800,329934290,5320,5320,5320,5320,0
20240118,152700,329934290,5320,5320,5320,5320,0
20240118,152600,329934290,5320,5320,5320,5320,0
20240118,152500,329934290,5320,5320,5320,5320,0
20240118,152400,329934290,5320,5320,5320,5320,0
20240118,152300,329934290,5320,5320,5320,5320,0
20240118,152200,329934290,5320,5320,5320,5320,0
20240118,152100,329934290,5320,5320,5320,5320,0
20240118,152000,329934290,5320,5320,5320,5320,0
20240118,151900,329934290,5320,5330,5330,5320,115
20240118,151800,329322340,5330,5330,5330,5330,70
20240118,151700,328949240,5330,5330,5330,5330,6
20240118,151600,328917260,5340,5330,5340,5330,1272
20240118,151500,322137480,5330,5330,5330,5330,424
20240118,151400,319877560,5330,5330,5330,5330,2346
20240118,151300,307373380,5330,5320,5330,5320,590
20240118,151200,304233180,5330,5330,5330,5330,0
20240118,151100,304233180,5330,5330,5330,5330,1
20240118,151000,304227850,5300,5310,5320,5300,2849
20240118,150900,289099670,5330,5310,5330,5310,390
20240118,150800,287025010,5310,5320,5320,5310,1230
20240118,150700,280489550,5320,5330,5330,5320,21
20240118,150600,280377730,5320,5320,5320,5320,37
20240118,150500,280180890,5320,5330,5330,5320,4
20240118,150400,280159590,5330,5320,5330,5310,362
20240118,150300,278230480,5320,5320,5320,5320,78
20240118,150200,277815520,5320,5310,5320,5310,4049
20240118,150100,256315320,5310,5310,5310,5310,3329
20240118,150000,238638330,5320,5320,5320,5320,1
20240118,145900,238633010,5320,5330,5330,5310,295
20240118,145800,237061530,5330,5320,5330,5320,5
20240118,145700,237034900,5330,5330,5330,5330,2
20240118,145600,237024240,5330,5320,5330,5310,309
20240118,145500,235380370,5320,5310,5320,5310,888
20240118,145400,230665080,5300,5310,5310,5300,44
20240118,145300,230431460,5300,5300,5300,5300,7
20240118,145200,230394360,5300,5310,5310,5300,325
20240118,145100,228668980,5310,5310,5310,5300,5
20240118,145000,228642450,5310,5300,5310,5300,6
20240118,144900,228610610,5300,5300,5300,5300,50
20240118,144800,228345610,5300,5290,5300,5290,120
20240118,144700,227709660,5300,5300,5300,5300,101
20240118,144600,227174360,5300,5300,5300,5300,99
20240118,144500,226649660,5290,5290,5290,5290,2
20240118,144400,226639080,5280,5280,5280,5280,0
20240118,144300,226639080,5280,5280,5280,5280,2
20240118,144200,226628520,5280,5280,5280,5280,2
20240118,144100,226617960,5280,5280,5280,5280,0
20240118,144000,226617960,5280,5280,5280,5280,7
20240118,143900,226581000,5300,5280,5300,5280,96
20240118,143800,226072240,5280,5280,5280,5280,0
20240118,143700,226072240,5280,5280,5280,5280,2
20240118,143600,226061680,5300,5290,5300,5290,2
20240118,143500,226051090,5280,5290,5300,5280,503
20240118,143400,223390230,5280,5280,5280,5280,2
20240118,143300,223379670,5280,5280,5280,5280,0
20240118,143200,223379670,5280,5280,5280,5280,2
20240118,143100,223369110,5280,5280,5280,5280,2
20240118,143000,223358550,5280,5280,5280,5280,0
20240118,142900,223358550,5280,5280,5280,5280,2
20240118,142800,223347990,5290,5290,5290,5290,326
20240118,142700,221623450,5300,5300,5300,5300,8748
20240118,142600,175259050,5300,5300,5300,5300,453
20240118,142500,172858150,5300,5280,5300,5280,799
20240118,142400,168624760,5270,5260,5280,5260,112
20240118,142300,168033620,5260,5260,5260,5260,182
20240118,142200,167076300,5250,5250,5250,5250,0
20240118,142100,167076300,5250,5250,5250,5250,2
20240118,142000,167065800,5250,5250,5250,5250,2
20240118,141900,167055300,5290,5290,5290,5290,0
20240118,141800,167055300,5290,5250,5290,5250,6
20240118,141700,167023660,5250,5250,5250,5250,161
20240118,141600,166178410,5250,5250,5250,5250,2
20240118,141500,166167910,5250,5250,5250,5250,2
20240118,141400,166157410,5250,5250,5250,5250,0
20240118,141300,166157410,5250,5250,5250,5250,2
20240118,141200,166146910,5280,5250,5280,5250,3
20240118,141100,166131130,5280,5280,5280,5280,0
20240118,141000,166131130,5280,5250,5280,5250,3
20240118,140900,166115350,5280,5260,5280,5260,203
20240118,140800,165047550,5260,5260,5260,5260,0
20240118,140700,165047550,5260,5260,5260,5260,2
20240118,140600,165037030,5260,5260,5260,5260,0
20240118,140500,165037030,5260,5260,5260,5260,2
20240118,140400,165026510,5260,5260,5260,5260,2
20240118,140300,165015990,5250,5250,5250,5250,0
20240118,140200,165015990,5250,5280,5280,5250,77
20240118,140100,164609490,5250,5250,5250,5250,2
20240118,140000,164598990,5250,5250,5250,5250,0
20240118,135900,164598990,5250,5250,5250,5250,2
20240118,135800,164588490,5250,5250,5250,5250,2
20240118,135700,164577990,5250,5250,5250,5250,0
20240118,135600,164577990,5250,5250,5250,5250,2
20240118,135500,164567490,5250,5250,5250,5250,1
20240118,135400,164562240,5250,5260,5260,5250,101
20240118,135300,164031000,5260,5260,5260,5260,2
20240118,135200,164020480,5280,5280,5280,5280,0
20240118,135100,164020480,5280,5260,5280,5260,9
20240118,135000,163973110,5260,5260,5260,5260,2
20240118,134900,163962590,5260,5260,5260,5260,0
20240118,134800,163962590,5260,5260,5260,5260,6
20240118,134700,163931030,5260,5260,5260,5260,180
20240118,134600,162984230,5270,5270,5270,5270,192
20240118,134500,161972390,5270,5270,5270,5270,2
20240118,134400,161961850,5270,5270,5270,5270,0
20240118,134300,161961850,5270,5270,5270,5270,2
20240118,134200,161951310,5270,5270,5270,5270,2
20240118,134100,161940770,5270,5270,5270,5270,0
20240118,134000,161940770,5270,5270,5270,5270,2
20240118,133900,161930230,5270,5270,5270,5270,218
20240118,133800,160781370,5270,5270,5270,5270,0
20240118,133700,160781370,5270,5270,5270,5270,2
20240118,133600,160770830,5270,5270,5270,5270,0
20240118,133500,160770830,5270,5270,5270,5270,2
20240118,133400,160760290,5270,5270,5270,5270,2
20240118,133300,160749750,5270,5270,5270,5270,0
20240118,133200,160749750,5270,5270,5270,5270,2
20240118,133100,160739210,5290,5270,5290,5270,3
20240118,133000,160723380,5270,5270,5270,5270,0
20240118,132900,160723380,5270,5270,5270,5270,2
20240118,132800,160712840,5290,5270,5290,5270,89
20240118,132700,160242320,5280,5280,5280,5280,11
20240118,132600,160184240,5270,5270,5270,5270,2
20240118,132500,160173700,5270,5270,5270,5270,0
20240118,132400,160173700,5270,5270,5270,5270,2
20240118,132300,160163160,5270,5270,5270,5270,2
20240118,132200,160152620,5280,5280,5280,5280,0
20240118,132100,160152620,5280,5270,5280,5270,12
20240118,132000,160089280,5270,5270,5270,5270,2
20240118,131900,160078740,5270,5270,5270,5270,0
20240118,131800,160078740,5270,5270,5270,5270,2
20240118,131700,160068200,5270,5270,5270,5270,2
20240118,131600,160057660,5270,5270,5270,5270,0
20240118,131500,160057660,5270,5270,5270,5270,2
20240118,131400,160047120,5270,5270,5270,5270,0
20240118,131300,160047120,5270,5270,5270,5270,2
20240118,131200,160036580,5270,5270,5270,5270,2
20240118,131100,160026040,5300,5290,5300,5290,334
20240118,131000,158258260,5270,5270,5270,5270,2
20240118,130900,158247720,5270,5270,5270,5270,42
20240118,130800,158026380,5280,5280,5280,5280,2
20240118,130700,158015820,5270,5270,5270,5270,2
20240118,130600,158005280,5270,5270,5270,5270,0
20240118,130500,158005280,5270,5270,5270,5270,27
20240118,130400,157862990,5270,5270,5270,5270,2
20240118,130300,157852450,5270,5270,5270,5270,0
20240118,130200,157852450,5270,5270,5270,5270,2
20240118,130100,157841910,5270,5270,5270,5270,2
20240118,130000,157831370,5270,5270,5270,5270,0
20240118,125900,157831370,5270,5270,5270,5270,291
20240118,125800,156297800,5270,5270,5270,5270,2
20240118,125700,156287260,5270,5270,5270,5270,0
20240118,125600,156287260,5270,5280,5280,5270,12
20240118,125500,156223920,5270,5270,5270,5270,0
20240118,125400,156223920,5270,5280,5280,5270,3
20240118,125300,156208100,5270,5270,5270,5270,2
20240118,125200,156197560,5270,5270,5270,5270,0
20240118,125100,156197560,5270,5270,5270,5270,2
20240118,125000,156187020,5270,5270,5270,5270,2
20240118,124900,156176480,5280,5280,5280,5280,0
20240118,124800,156176480,5280,5280,5280,5280,20
20240118,124700,156070880,5270,5270,5270,5270,2
20240118,124600,156060340,5270,5270,5270,5270,0
20240118,124500,156060340,5270,5270,5270,5270,2
20240118,124400,156049800,5270,5270,5270,5270,0
20240118,124300,156049800,5270,5270,5270,5270,2
20240118,124200,156039260,5270,5270,5270,5270,2
20240118,124100,156028720,5270,5270,5270,5270,0
20240118,124000,156028720,5270,5270,5270,5270,2
20240118,123900,156018180,5270,5270,5270,5270,2
20240118,123800,156007640,5270,5270,5270,5270,0
20240118,123700,156007640,5270,5270,5270,5270,2
20240118,123600,155997100,5270,5270,5270,5270,0
20240118,123500,155997100,5270,5270,5270,5270,2
20240118,123400,155986560,5270,5270,5270,5270,2
20240118,123300,155976020,5270,5270,5270,5270,0
20240118,123200,155976020,5270,5270,5270,5270,2
20240118,123100,155965480,5270,5270,5270,5270,2
20240118,123000,155954940,5270,5270,5270,5270,0
20240118,122900,155954940,5270,5270,5270,5270,2
20240118,122800,155944400,5270,5270,5270,5270,2
20240118,122700,155933860,5270,5270,5270,5270,0
20240118,122600,155933860,5270,5300,5300,5270,22
20240118,122500,155817320,5270,5270,5270,5270,0
20240118,122400,155817320,5270,5270,5270,5270,2
20240118,122300,155806780,5270,5270,5270,5270,2
20240118,122200,155796240,5270,5270,5270,5270,0
20240118,122100,155796240,5270,5270,5270,5270,2
20240118,122000,155785700,5270,5270,5270,5270,2
20240118,121900,155775160,5270,5270,5270,5270,0
20240118,121800,155775160,5270,5270,5270,5270,2
20240118,121700,155764620,5270,5270,5270,5270,2
20240118,121600,155754080,5270,5270,5270,5270,0
20240118,121500,155754080,5270,5270,5270,5270,2
20240118,121400,155743540,5270,5270,5270,5270,0
20240118,121300,155743540,5270,5270,5270,5270,2
20240118,121200,155733000,5270,5270,5270,5270,2
20240118,121100,155722460,5270,5270,5270,5270,0
20240118,121000,155722460,5270,5270,5270,5270,2
20240118,120900,155711920,5270,5270,5270,5270,2
20240118,120800,155701380,5280,5280,5280,5280,0
20240118,120700,155701380,5280,5280,5280,5280,2
20240118,120600,155690820,5270,5270,5270,5270,0
20240118,120500,155690820,5270,5270,5270,5270,2
20240118,120400,155680280,5270,5270,5270,5270,22
20240118,120300,155564340,5270,5270,5270,5270,350
20240118,120200,153719840,5270,5270,5270,5270,2
20240118,120100,153709300,5270,5280,5280,5270,52
20240118,120000,153435040,5280,5280,5280,5280,463
20240118,115900,150990400,5280,5280,5280,5280,2
20240118,115800,150979840,5280,5280,5280,5280,2
20240118,115700,150969280,5290,5290,5290,5290,180
20240118,115600,150017080,5290,5290,5290,5290,2
20240118,115500,150006500,5290,5290,5290,5290,0
20240118,115400,150006500,5290,5290,5290,5290,2
20240118,115300,149995920,5290,5290,5290,5290,2
20240118,115200,149985340,5290,5290,5290,5290,0
20240118,115100,149985340,5290,5290,5290,5290,2
20240118,115000,149974760,5290,5290,5290,5290,902
20240118,114900,145203180,5290,5290,5290,5290,0
20240118,114800,145203180,5290,5290,5290,5290,2
20240118,114700,145192600,5290,5290,5290,5290,2
20240118,114600,145182020,5290,5290,5290,5290,0
20240118,114500,145182020,5290,5290,5290,5290,2
20240118,114400,145171440,5290,5290,5290,5290,0
20240118,114300,145171440,5290,5290,5290,5290,2
20240118,114200,145160860,5300,5300,5300,5290,801
20240118,114100,140915580,5270,5270,5270,5270,0
20240118,114000,140915580,5270,5270,5270,5270,2
20240118,113900,140905040,5270,5270,5270,5270,2
20240118,113800,140894500,5270,5270,5270,5270,0
20240118,113700,140894500,5270,5270,5270,5270,2
20240118,113600,140883960,5270,5270,5270,5270,0
20240118,113500,140883960,5270,5270,5270,5270,2
20240118,113400,140873420,5300,5270,5300,5270,62
20240118,113300,140544880,5270,5270,5270,5270,0
20240118,113200,140544880,5270,5270,5270,5270,2
20240118,113100,140534340,5270,5270,5270,5270,2
20240118,113000,140523800,5270,5270,5270,5270,0
20240118,112900,140523800,5270,5270,5270,5270,2
20240118,112800,140513260,5270,5270,5270,5270,2
20240118,112700,140502720,5270,5270,5270,5270,0
20240118,112600,140502720,5270,5270,5270,5270,302
20240118,112500,138911180,5270,5270,5270,5270,0
20240118,112400,138911180,5270,5270,5270,5270,2
20240118,112300,138900640,5270,5270,5270,5270,2
20240118,112200,138890100,5300,5300,5300,5300,2
20240118,112100,138879500,5270,5270,5270,5270,2
20240118,112000,138868960,5270,5270,5270,5270,2
20240118,111900,138858420,5270,5270,5270,5270,170
20240118,111800,137962520,5270,5270,5270,5270,2
20240118,111700,137951980,5270,5270,5270,5270,2
20240118,111600,137941440,5300,5300,5300,5300,10
20240118,111500,137888440,5270,5270,5270,5270,2
20240118,111400,137877900,5270,5270,5270,5270,0
20240118,111300,137877900,5270,5270,5270,5270,2
20240118,111200,137867360,5270,5270,5270,5270,2
20240118,111100,137856820,5270,5270,5270,5270,0
20240118,111000,137856820,5270,5290,5290,5270,8
20240118,110900,137814540,5280,5280,5280,5280,220
20240118,110800,136652940,5290,5290,5290,5290,0
20240118,110700,136652940,5290,5300,5300,5290,16
20240118,110600,136568150,5300,5290,5300,5290,507
20240118,110500,133881060,5260,5260,5260,5260,2
20240118,110400,133870540,5270,5270,5270,5270,2
20240118,110300,133860000,5270,5280,5280,5270,61
20240118,110200,133538470,5280,5290,5290,5280,35
20240118,110100,133353550,5290,5290,5290,5290,23
20240118,110000,133231880,5300,5300,5300,5300,1
20240118,105900,133226580,5290,5290,5290,5290,15
20240118,105800,133147230,5300,5290,5300,5290,3
20240118,105700,133131350,5290,5290,5290,5290,0
20240118,105600,133131350,5290,5290,5290,5290,2
20240118,105500,133120770,5300,5290,5300,5290,15
20240118,105400,133041410,5290,5310,5310,5290,3
20240118,105300,133025520,5290,5290,5290,5290,4
20240118,105200,133004360,5290,5290,5290,5290,0
20240118,105100,133004360,5290,5290,5290,5290,2
20240118,105000,132993780,5310,5290,5310,5290,3
20240118,104900,132977890,5310,5310,5310,5310,0
20240118,104800,132977890,5310,5290,5310,5290,3
20240118,104700,132962000,5310,5290,5310,5290,15
20240118,104600,132882490,5310,5310,5310,5310,0
20240118,104500,132882490,5310,5290,5310,5290,21
20240118,104400,132771020,5290,5290,5290,5290,0
20240118,104300,132771020,5290,5290,5290,5290,2
20240118,104200,132760440,5310,5290,5310,5290,3
20240118,104100,132744550,5290,5290,5290,5290,10
20240118,104000,132691650,5290,5290,5290,5290,216
20240118,103900,131549010,5310,5300,5310,5300,3
20240118,103800,131533100,5310,5310,5310,5310,1
20240118,103700,131527790,5290,5290,5290,5290,102
20240118,103600,130988210,5290,5290,5290,5290,0
20240118,103500,130988210,5290,5290,5290,5290,2
20240118,103400,130977630,5310,5300,5310,5300,3
20240118,103300,130961720,5310,5310,5310,5310,1
20240118,103200,130956410,5290,5290,5290,5290,2
20240118,103100,130945830,5320,5310,5320,5300,14
20240118,103000,130871500,5310,5310,5310,5310,1
20240118,102900,130866190,5320,5320,5320,5320,1
20240118,102800,130860870,5330,5320,5330,5290,97
20240118,102700,130344280,5320,5310,5320,5310,52
20240118,102600,130068150,5290,5290,5290,5290,2
20240118,102500,130057570,5310,5310,5310,5310,1
20240118,102400,130052260,5290,5290,5290,5290,2
20240118,102300,130041680,5310,5300,5310,5300,5
20240118,102200,130015160,5300,5300,5300,5300,0
20240118,102100,130015160,5300,5300,5300,5300,1
20240118,102000,130009860,5310,5290,5310,5290,3
20240118,101900,129993970,5300,5300,5300,5300,34
20240118,101800,129813770,5300,5300,5300,5300,1
20240118,101700,129808470,5310,5310,5310,5310,1
20240118,101600,129803160,5320,5320,5320,5320,0
20240118,101500,129803160,5320,5310,5320,5310,31
20240118,101400,129638540,5310,5310,5310,5310,0
20240118,101300,129638540,5310,5290,5310,5290,52
20240118,101200,129362460,5300,5300,5300,5300,4
20240118,101100,129341260,5310,5310,5310,5310,0
20240118,101000,129341260,5310,5310,5320,5310,22
20240118,100900,129224240,5320,5350,5360,5310,893
20240118,100800,124443790,5350,5280,5360,5280,9562
20240118,100700,73543700,5280,5270,5280,5270,3
20240118,100600,73527880,5280,5250,5280,5250,92
20240118,100500,73044810,5250,5250,5250,5240,7002
20240118,100400,36353520,5250,5250,5250,5250,2
20240118,100300,36343020,5250,5250,5250,5250,0
20240118,100200,36343020,5250,5250,5250,5250,2
20240118,100100,36332520,5260,5260,5260,5260,2
20240118,100000,36322000,5270,5270,5270,5270,0
20240118,095900,36322000,5270,5270,5270,5270,1
20240118,095800,36316730,5280,5270,5280,5270,3
20240118,095700,36300910,5280,5260,5280,5260,7
20240118,095600,36264070,5260,5260,5260,5260,2
20240118,095500,36253550,5250,5250,5250,5250,0
20240118,095400,36253550,5250,5250,5250,5250,2
20240118,095300,36243050,5250,5250,5250,5250,2
20240118,095200,36232550,5250,5250,5250,5250,0
20240118,095100,36232550,5250,5250,5250,5250,2
20240118,095000,36222050,5250,5250,5250,5250,2
20240118,094900,36211550,5250,5250,5250,5250,0
20240118,094800,36211550,5250,5250,5250,5250,2
20240118,094700,36201050,5250,5250,5250,5250,2
20240118,094600,36190550,5250,5250,5250,5250,0
20240118,094500,36190550,5250,5250,5250,5250,2
20240118,094400,36180050,5250,5250,5250,5250,10
20240118,094300,36127550,5250,5250,5250,5250,2
20240118,094200,36117050,5280,5270,5280,5250,66
20240118,094100,35769160,5260,5260,5260,5260,0
20240118,094000,35769160,5260,5240,5260,5240,138
20240118,093900,35043320,5250,5250,5250,5250,2
20240118,093800,35032820,5260,5260,5260,5260,6
20240118,093700,35001260,5260,5260,5260,5230,7
20240118,093600,34964500,5230,5230,5230,5230,0
20240118,093500,34964500,5230,5230,5230,5230,2
20240118,093400,34954040,5260,5230,5260,5230,3
20240118,093300,34938320,5230,5230,5230,5230,0
20240118,093200,34938320,5230,5230,5230,5230,2
20240118,093100,34927860,5230,5240,5240,5230,202
20240118,093000,33870620,5240,5240,5240,5240,0
20240118,092900,33870620,5240,5240,5240,5240,2
20240118,092800,33860140,5230,5240,5240,5230,3
20240118,092700,33844440,5230,5230,5230,5230,0
20240118,092600,33844440,5230,5230,5230,5230,205
20240118,092500,32772290,5230,5230,5230,5230,0
20240118,092400,32772290,5230,5230,5230,5230,2
20240118,092300,32761830,5240,5240,5240,5240,1
20240118,092200,32756590,5240,5240,5270,5240,2501
20240118,092100,19651240,5240,5240,5240,5240,2
20240118,092000,19640760,5240,5240,5240,5240,2
20240118,091900,19630280,5250,5250,5250,5250,100
20240118,091800,19105280,5250,5250,5250,5250,1
20240118,091700,19100030,5260,5260,5260,5260,1
20240118,091600,19094770,5270,5270,5270,5270,1
20240118,091500,19089500,5240,5240,5240,5240,2
20240118,091400,19079020,5240,5240,5240,5240,0
20240118,091300,19079020,5240,5270,5270,5240,3
20240118,091200,19063270,5230,5240,5240,5230,652
20240118,091100,15646810,5240,5240,5240,5240,0
20240118,091000,15646810,5240,5240,5240,5240,2
20240118,090900,15636330,5260,5260,5260,5260,0
20240118,090800,15636330,5260,5260,5260,5260,0
20240118,090700,15636330,5260,5260,5260,5260,46
20240118,090600,15394370,5260,5240,5260,5240,1454
20240118,090500,7750210,5240,5250,5250,5240,4
20240118,090400,7729230,5260,5270,5270,5260,2
20240118,090300,7718700,5280,5280,5280,5280,0
20240118,090200,7718700,5280,5280,5280,5280,1
20240118,090100,7713420,5300,5250,5300,5220,842
20240118,090000,3293120,5250,5230,5250,5230,629