KissMeData/080010/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,195400,226052770,5300,5300,5300,5300,1552
20240115,195300,226052770,5300,5300,5300,5300,0
20240115,195200,226052770,5300,5300,5300,5300,0
20240115,195100,226052770,5300,5300,5300,5300,0
20240115,195000,226052770,5300,5300,5300,5300,0
20240115,194900,226052770,5300,5300,5300,5300,0
20240115,194800,226052770,5300,5300,5300,5300,0
20240115,194700,226052770,5300,5300,5300,5300,0
20240115,194600,226052770,5300,5300,5300,5300,0
20240115,194500,226052770,5300,5300,5300,5300,0
20240115,194400,226052770,5300,5300,5300,5300,0
20240115,194300,226052770,5300,5300,5300,5300,0
20240115,194200,226052770,5300,5300,5300,5300,0
20240115,194100,226052770,5300,5300,5300,5300,0
20240115,194000,226052770,5300,5300,5300,5300,0
20240115,193900,226052770,5300,5300,5300,5300,0
20240115,193800,226052770,5300,5300,5300,5300,0
20240115,193700,226052770,5300,5300,5300,5300,0
20240115,193600,226052770,5300,5300,5300,5300,0
20240115,193500,226052770,5300,5300,5300,5300,0
20240115,193400,226052770,5300,5300,5300,5300,0
20240115,193300,226052770,5300,5300,5300,5300,0
20240115,193200,226052770,5300,5300,5300,5300,0
20240115,193100,226052770,5300,5300,5300,5300,0
20240115,193000,226052770,5300,5300,5300,5300,0
20240115,192900,226052770,5300,5300,5300,5300,0
20240115,192800,226052770,5300,5300,5300,5300,0
20240115,192700,226052770,5300,5300,5300,5300,0
20240115,192600,226052770,5300,5300,5300,5300,0
20240115,192500,226052770,5300,5300,5300,5300,0
20240115,192400,226052770,5300,5300,5300,5300,1552
20240115,192300,226052770,5300,5300,5300,5300,0
20240115,192200,226052770,5300,5300,5300,5300,0
20240115,192100,226052770,5300,5300,5300,5300,0
20240115,192000,226052770,5300,5300,5300,5300,0
20240115,191900,226052770,5300,5300,5300,5300,0
20240115,191800,226052770,5300,5300,5300,5300,0
20240115,191700,226052770,5300,5300,5300,5300,0
20240115,191600,226052770,5300,5300,5300,5300,0
20240115,191500,226052770,5300,5300,5300,5300,0
20240115,191400,226052770,5300,5300,5300,5300,0
20240115,191300,226052770,5300,5300,5300,5300,0
20240115,191200,226052770,5300,5300,5300,5300,0
20240115,191100,226052770,5300,5300,5300,5300,0
20240115,191000,226052770,5300,5300,5300,5300,0
20240115,190900,226052770,5300,5300,5300,5300,0
20240115,190800,226052770,5300,5300,5300,5300,0
20240115,190700,226052770,5300,5300,5300,5300,0
20240115,190600,226052770,5300,5300,5300,5300,0
20240115,190500,226052770,5300,5300,5300,5300,0
20240115,190400,226052770,5300,5300,5300,5300,0
20240115,190300,226052770,5300,5300,5300,5300,0
20240115,190200,226052770,5300,5300,5300,5300,0
20240115,190100,226052770,5300,5300,5300,5300,0
20240115,190000,226052770,5300,5300,5300,5300,0
20240115,185900,226052770,5300,5300,5300,5300,0
20240115,185800,226052770,5300,5300,5300,5300,0
20240115,185700,226052770,5300,5300,5300,5300,0
20240115,185600,226052770,5300,5300,5300,5300,0
20240115,185500,226052770,5300,5300,5300,5300,0
20240115,185400,226052770,5300,5300,5300,5300,1552
20240115,185300,226052770,5300,5300,5300,5300,0
20240115,185200,226052770,5300,5300,5300,5300,0
20240115,185100,226052770,5300,5300,5300,5300,0
20240115,185000,226052770,5300,5300,5300,5300,0
20240115,184900,226052770,5300,5300,5300,5300,0
20240115,184800,226052770,5300,5300,5300,5300,0
20240115,184700,226052770,5300,5300,5300,5300,0
20240115,184600,226052770,5300,5300,5300,5300,0
20240115,184500,226052770,5300,5300,5300,5300,0
20240115,184400,226052770,5300,5300,5300,5300,0
20240115,184300,226052770,5300,5300,5300,5300,0
20240115,184200,226052770,5300,5300,5300,5300,0
20240115,184100,226052770,5300,5300,5300,5300,0
20240115,184000,226052770,5300,5300,5300,5300,0
20240115,183900,226052770,5300,5300,5300,5300,0
20240115,183800,226052770,5300,5300,5300,5300,0
20240115,183700,226052770,5300,5300,5300,5300,0
20240115,183600,226052770,5300,5300,5300,5300,0
20240115,183500,226052770,5300,5300,5300,5300,0
20240115,183400,226052770,5300,5300,5300,5300,0
20240115,183300,226052770,5300,5300,5300,5300,0
20240115,183200,226052770,5300,5300,5300,5300,0
20240115,183100,226052770,5300,5300,5300,5300,0
20240115,183000,226052770,5300,5300,5300,5300,0
20240115,182900,226052770,5300,5300,5300,5300,0
20240115,182800,226052770,5300,5300,5300,5300,0
20240115,182700,226052770,5300,5300,5300,5300,0
20240115,182600,226052770,5300,5300,5300,5300,0
20240115,182500,226052770,5300,5300,5300,5300,0
20240115,182400,226052770,5300,5300,5300,5300,1552
20240115,182300,226052770,5300,5300,5300,5300,0
20240115,182200,226052770,5300,5300,5300,5300,0
20240115,182100,226052770,5300,5300,5300,5300,0
20240115,182000,226052770,5300,5300,5300,5300,0
20240115,181900,226052770,5300,5300,5300,5300,0
20240115,181800,226052770,5300,5300,5300,5300,0
20240115,181700,226052770,5300,5300,5300,5300,0
20240115,181600,226052770,5300,5300,5300,5300,0
20240115,181500,226052770,5300,5300,5300,5300,0
20240115,181400,226052770,5300,5300,5300,5300,0
20240115,181300,226052770,5300,5300,5300,5300,0
20240115,181200,226052770,5300,5300,5300,5300,0
20240115,181100,226052770,5300,5300,5300,5300,0
20240115,181000,226052770,5300,5300,5300,5300,0
20240115,180900,226052770,5300,5300,5300,5300,0
20240115,180800,226052770,5300,5300,5300,5300,0
20240115,180700,226052770,5300,5300,5300,5300,0
20240115,180600,226052770,5300,5300,5300,5300,0
20240115,180500,226052770,5300,5300,5300,5300,0
20240115,180400,226052770,5300,5300,5300,5300,0
20240115,180300,226052770,5300,5300,5300,5300,0
20240115,180200,226052770,5300,5300,5300,5300,0
20240115,180100,226052770,5300,5300,5300,5300,0
20240115,180000,226052770,5300,5300,5300,5300,0
20240115,175900,226052770,5300,5300,5300,5300,0
20240115,175800,226052770,5300,5300,5300,5300,0
20240115,175700,226052770,5300,5300,5300,5300,0
20240115,175600,226052770,5300,5300,5300,5300,0
20240115,175500,226052770,5300,5300,5300,5300,0
20240115,175400,226052770,5300,5300,5300,5300,1552
20240115,175300,226052770,5300,5300,5300,5300,0
20240115,175200,226052770,5300,5300,5300,5300,0
20240115,175100,226052770,5300,5300,5300,5300,0
20240115,175000,226052770,5300,5300,5300,5300,0
20240115,174900,226052770,5300,5300,5300,5300,0
20240115,174800,226052770,5300,5300,5300,5300,0
20240115,174700,226052770,5300,5300,5300,5300,0
20240115,174600,226052770,5300,5300,5300,5300,0
20240115,174500,226052770,5300,5300,5300,5300,0
20240115,174400,226052770,5300,5300,5300,5300,0
20240115,174300,226052770,5300,5300,5300,5300,0
20240115,174200,226052770,5300,5300,5300,5300,0
20240115,174100,226052770,5300,5300,5300,5300,0
20240115,174000,226052770,5300,5300,5300,5300,0
20240115,173900,226052770,5300,5300,5300,5300,0
20240115,173800,226052770,5300,5300,5300,5300,0
20240115,173700,226052770,5300,5300,5300,5300,0
20240115,173600,226052770,5300,5300,5300,5300,0
20240115,173500,226052770,5300,5300,5300,5300,0
20240115,173400,226052770,5300,5300,5300,5300,0
20240115,173300,226052770,5300,5300,5300,5300,0
20240115,173200,226052770,5300,5300,5300,5300,0
20240115,173100,226052770,5300,5300,5300,5300,0
20240115,173000,226052770,5300,5300,5300,5300,0
20240115,172900,226052770,5300,5300,5300,5300,0
20240115,172800,226052770,5300,5300,5300,5300,0
20240115,172700,226052770,5300,5300,5300,5300,0
20240115,172600,226052770,5300,5300,5300,5300,0
20240115,172500,226052770,5300,5300,5300,5300,0
20240115,172400,226052770,5300,5300,5300,5300,1552
20240115,172300,226052770,5300,5300,5300,5300,0
20240115,172200,226052770,5300,5300,5300,5300,0
20240115,172100,226052770,5300,5300,5300,5300,0
20240115,172000,226052770,5300,5300,5300,5300,0
20240115,171900,226052770,5300,5300,5300,5300,0
20240115,171800,226052770,5300,5300,5300,5300,0
20240115,171700,226052770,5300,5300,5300,5300,0
20240115,171600,226052770,5300,5300,5300,5300,0
20240115,171500,226052770,5300,5300,5300,5300,0
20240115,171400,226052770,5300,5300,5300,5300,0
20240115,171300,226052770,5300,5300,5300,5300,0
20240115,171200,226052770,5300,5300,5300,5300,0
20240115,171100,226052770,5300,5300,5300,5300,0
20240115,171000,226052770,5300,5300,5300,5300,0
20240115,170900,226052770,5300,5300,5300,5300,0
20240115,170800,226052770,5300,5300,5300,5300,0
20240115,170700,226052770,5300,5300,5300,5300,0
20240115,170600,226052770,5300,5300,5300,5300,0
20240115,170500,226052770,5300,5300,5300,5300,0
20240115,170400,226052770,5300,5300,5300,5300,0
20240115,170300,226052770,5300,5300,5300,5300,0
20240115,170200,226052770,5300,5300,5300,5300,0
20240115,170100,226052770,5300,5300,5300,5300,0
20240115,170000,226052770,5300,5300,5300,5300,0
20240115,165900,226052770,5300,5300,5300,5300,0
20240115,165800,226052770,5300,5300,5300,5300,0
20240115,165700,226052770,5300,5300,5300,5300,0
20240115,165600,226052770,5300,5300,5300,5300,0
20240115,165500,226052770,5300,5300,5300,5300,0
20240115,165400,226052770,5300,5300,5300,5300,1552
20240115,165300,226052770,5300,5300,5300,5300,0
20240115,165200,226052770,5300,5300,5300,5300,0
20240115,165100,226052770,5300,5300,5300,5300,0
20240115,165000,226052770,5300,5300,5300,5300,0
20240115,164900,226052770,5300,5300,5300,5300,0
20240115,164800,226052770,5300,5300,5300,5300,0
20240115,164700,226052770,5300,5300,5300,5300,0
20240115,164600,226052770,5300,5300,5300,5300,0
20240115,164500,226052770,5300,5300,5300,5300,0
20240115,164400,226052770,5300,5300,5300,5300,0
20240115,164300,226052770,5300,5300,5300,5300,0
20240115,164200,226052770,5300,5300,5300,5300,0
20240115,164100,226052770,5300,5300,5300,5300,0
20240115,164000,226052770,5300,5300,5300,5300,0
20240115,163900,226052770,5300,5300,5300,5300,0
20240115,163800,226052770,5300,5300,5300,5300,0
20240115,163700,226052770,5300,5300,5300,5300,0
20240115,163600,226052770,5300,5300,5300,5300,0
20240115,163500,226052770,5300,5300,5300,5300,0
20240115,163400,226052770,5300,5300,5300,5300,0
20240115,163300,226052770,5300,5300,5300,5300,0
20240115,163200,226052770,5300,5300,5300,5300,0
20240115,163100,226052770,5300,5300,5300,5300,0
20240115,163000,226052770,5300,5300,5300,5300,0
20240115,162900,226052770,5300,5300,5300,5300,0
20240115,162800,226052770,5300,5300,5300,5300,0
20240115,162700,226052770,5300,5300,5300,5300,0
20240115,162600,226052770,5300,5300,5300,5300,0
20240115,162500,226052770,5300,5300,5300,5300,0
20240115,162400,226052770,5300,5300,5300,5300,1552
20240115,162300,226052770,5300,5300,5300,5300,0
20240115,162200,226052770,5300,5300,5300,5300,0
20240115,162100,226052770,5300,5300,5300,5300,0
20240115,162000,226052770,5300,5300,5300,5300,0
20240115,161900,226052770,5300,5300,5300,5300,0
20240115,161800,226052770,5300,5300,5300,5300,0
20240115,161700,226052770,5300,5300,5300,5300,0
20240115,161600,226052770,5300,5300,5300,5300,0
20240115,161500,226052770,5300,5300,5300,5300,0
20240115,161400,226052770,5300,5300,5300,5300,0
20240115,161300,226052770,5300,5300,5300,5300,0
20240115,161200,226052770,5300,5300,5300,5300,0
20240115,161100,226052770,5300,5300,5300,5300,0
20240115,161000,226052770,5300,5300,5300,5300,0
20240115,160900,226052770,5300,5300,5300,5300,0
20240115,160800,226052770,5300,5300,5300,5300,0
20240115,160700,226052770,5300,5300,5300,5300,0
20240115,160600,226052770,5300,5300,5300,5300,0
20240115,160500,226052770,5300,5300,5300,5300,0
20240115,160400,226052770,5300,5300,5300,5300,0
20240115,160300,226052770,5300,5300,5300,5300,0
20240115,160200,226052770,5300,5300,5300,5300,0
20240115,160100,226052770,5300,5300,5300,5300,0
20240115,160000,226052770,5300,5300,5300,5300,0
20240115,155900,226052770,5300,5300,5300,5300,0
20240115,155800,226052770,5300,5300,5300,5300,0
20240115,155700,226052770,5300,5300,5300,5300,0
20240115,155600,226052770,5300,5300,5300,5300,0
20240115,155500,226052770,5300,5300,5300,5300,0
20240115,155400,226052770,5300,5300,5300,5300,1552
20240115,155300,226052770,5300,5300,5300,5300,0
20240115,155200,226052770,5300,5300,5300,5300,0
20240115,155100,226052770,5300,5300,5300,5300,0
20240115,155000,226052770,5300,5300,5300,5300,0
20240115,154900,226052770,5300,5300,5300,5300,0
20240115,154800,226052770,5300,5300,5300,5300,0
20240115,154700,226052770,5300,5300,5300,5300,0
20240115,154600,226052770,5300,5300,5300,5300,0
20240115,154500,226052770,5300,5300,5300,5300,0
20240115,154400,226052770,5300,5300,5300,5300,0
20240115,154300,226052770,5300,5300,5300,5300,0
20240115,154200,226052770,5300,5300,5300,5300,0
20240115,154100,226052770,5300,5300,5300,5300,0
20240115,154000,226052770,5300,5300,5300,5300,0
20240115,153900,226052770,5300,5300,5300,5300,0
20240115,153800,226052770,5300,5300,5300,5300,0
20240115,153700,226052770,5300,5300,5300,5300,0
20240115,153600,226052770,5300,5300,5300,5300,0
20240115,153500,226052770,5300,5300,5300,5300,0
20240115,153400,226052770,5300,5300,5300,5300,0
20240115,153300,226052770,5300,5300,5300,5300,0
20240115,153200,226052770,5300,5300,5300,5300,0
20240115,153100,226052770,5300,5300,5300,5300,0
20240115,153000,226052770,5300,5300,5300,5300,1552
20240115,152900,217827170,5300,5300,5300,5300,0
20240115,152800,217827170,5300,5300,5300,5300,0
20240115,152700,217827170,5300,5300,5300,5300,0
20240115,152600,217827170,5300,5300,5300,5300,0
20240115,152500,217827170,5300,5300,5300,5300,0
20240115,152400,217827170,5300,5300,5300,5300,0
20240115,152300,217827170,5300,5300,5300,5300,0
20240115,152200,217827170,5300,5300,5300,5300,0
20240115,152100,217827170,5300,5300,5300,5300,0
20240115,152000,217827170,5300,5300,5300,5300,0
20240115,151900,217827170,5300,5280,5310,5280,1601
20240115,151800,209346280,5270,5280,5280,5270,12
20240115,151700,209282930,5280,5280,5280,5280,11
20240115,151600,209224850,5260,5260,5260,5260,294
20240115,151500,207678410,5270,5270,5270,5270,81
20240115,151400,207251540,5270,5260,5270,5260,622
20240115,151300,203976630,5260,5260,5260,5260,9
20240115,151200,203929290,5240,5240,5240,5240,20
20240115,151100,203824490,5240,5240,5240,5240,0
20240115,151000,203824490,5240,5240,5240,5240,0
20240115,150900,203824490,5240,5240,5240,5240,0
20240115,150800,203824490,5240,5240,5240,5240,2
20240115,150700,203814010,5240,5240,5240,5240,0
20240115,150600,203814010,5240,5240,5240,5240,5
20240115,150500,203787810,5240,5240,5240,5240,0
20240115,150400,203787810,5240,5240,5240,5240,0
20240115,150300,203787810,5240,5250,5250,5240,253
20240115,150200,202460430,5260,5260,5260,5260,0
20240115,150100,202460430,5260,5260,5260,5260,0
20240115,150000,202460430,5260,5260,5260,5260,0
20240115,145900,202460430,5260,5260,5260,5260,0
20240115,145800,202460430,5260,5260,5260,5260,0
20240115,145700,202460430,5260,5260,5260,5260,0
20240115,145600,202460430,5260,5260,5260,5260,0
20240115,145500,202460430,5260,5260,5260,5260,0
20240115,145400,202460430,5260,5260,5260,5260,0
20240115,145300,202460430,5260,5260,5260,5260,0
20240115,145200,202460430,5260,5260,5260,5260,0
20240115,145100,202460430,5260,5260,5260,5260,0
20240115,145000,202460430,5260,5260,5260,5260,0
20240115,144900,202460430,5260,5260,5260,5260,0
20240115,144800,202460430,5260,5260,5260,5260,0
20240115,144700,202460430,5260,5260,5260,5260,0
20240115,144600,202460430,5260,5260,5260,5260,0
20240115,144500,202460430,5260,5260,5260,5260,1
20240115,144400,202455170,5240,5240,5240,5240,0
20240115,144300,202455170,5240,5240,5240,5240,0
20240115,144200,202455170,5240,5240,5240,5240,0
20240115,144100,202455170,5240,5240,5240,5240,0
20240115,144000,202455170,5240,5240,5240,5240,0
20240115,143900,202455170,5240,5240,5240,5240,0
20240115,143800,202455170,5240,5240,5240,5240,1
20240115,143700,202449930,5250,5250,5250,5250,0
20240115,143600,202449930,5250,5250,5250,5250,488
20240115,143500,199887930,5260,5260,5260,5260,4
20240115,143400,199866890,5260,5260,5260,5260,742
20240115,143300,195963970,5260,5260,5260,5260,1
20240115,143200,195958710,5260,5260,5260,5260,234
20240115,143100,194727870,5260,5260,5260,5260,0
20240115,143000,194727870,5260,5260,5260,5260,0
20240115,142900,194727870,5260,5260,5260,5260,0
20240115,142800,194727870,5260,5260,5260,5260,0
20240115,142700,194727870,5260,5260,5260,5260,0
20240115,142600,194727870,5260,5260,5260,5260,0
20240115,142500,194727870,5260,5260,5260,5260,0
20240115,142400,194727870,5260,5260,5260,5260,0
20240115,142300,194727870,5260,5260,5260,5260,0
20240115,142200,194727870,5260,5260,5260,5260,2019
20240115,142100,184107930,5270,5270,5270,5270,0
20240115,142000,184107930,5270,5270,5270,5270,1958
20240115,141900,173789270,5270,5270,5270,5270,0
20240115,141800,173789270,5270,5280,5280,5270,50
20240115,141700,173525760,5290,5290,5290,5290,0
20240115,141600,173525760,5290,5290,5290,5290,0
20240115,141500,173525760,5290,5290,5290,5290,0
20240115,141400,173525760,5290,5290,5290,5290,50
20240115,141300,173261260,5290,5290,5290,5290,0
20240115,141200,173261260,5290,5290,5290,5290,1
20240115,141100,173255970,5280,5280,5280,5280,14
20240115,141000,173182050,5270,5270,5270,5270,0
20240115,140900,173182050,5270,5270,5270,5270,0
20240115,140800,173182050,5270,5270,5270,5270,0
20240115,140700,173182050,5270,5270,5270,5270,0
20240115,140600,173182050,5270,5270,5270,5270,0
20240115,140500,173182050,5270,5270,5270,5270,3
20240115,140400,173166240,5280,5280,5280,5280,0
20240115,140300,173166240,5280,5280,5280,5280,0
20240115,140200,173166240,5280,5280,5280,5280,0
20240115,140100,173166240,5280,5280,5280,5280,0
20240115,140000,173166240,5280,5280,5280,5280,0
20240115,135900,173166240,5280,5280,5280,5280,0
20240115,135800,173166240,5280,5280,5280,5280,0
20240115,135700,173166240,5280,5280,5280,5280,0
20240115,135600,173166240,5280,5280,5280,5280,0
20240115,135500,173166240,5280,5280,5280,5280,0
20240115,135400,173166240,5280,5280,5280,5280,0
20240115,135300,173166240,5280,5280,5280,5280,0
20240115,135200,173166240,5280,5280,5280,5280,0
20240115,135100,173166240,5280,5280,5280,5280,0
20240115,135000,173166240,5280,5280,5280,5280,0
20240115,134900,173166240,5280,5280,5280,5280,0
20240115,134800,173166240,5280,5280,5280,5280,0
20240115,134700,173166240,5280,5280,5280,5280,0
20240115,134600,173166240,5280,5280,5280,5280,0
20240115,134500,173166240,5280,5280,5280,5280,0
20240115,134400,173166240,5280,5280,5280,5280,0
20240115,134300,173166240,5280,5280,5280,5280,0
20240115,134200,173166240,5280,5280,5280,5280,5
20240115,134100,173139840,5290,5290,5290,5290,0
20240115,134000,173139840,5290,5290,5290,5290,0
20240115,133900,173139840,5290,5290,5290,5290,1
20240115,133800,173134550,5250,5250,5250,5250,0
20240115,133700,173134550,5250,5250,5250,5250,0
20240115,133600,173134550,5250,5250,5250,5250,0
20240115,133500,173134550,5250,5250,5250,5250,0
20240115,133400,173134550,5250,5250,5250,5250,13
20240115,133300,173066300,5250,5250,5250,5250,9
20240115,133200,173019050,5250,5250,5250,5250,1
20240115,133100,173013800,5270,5270,5270,5270,0
20240115,133000,173013800,5270,5270,5270,5270,0
20240115,132900,173013800,5270,5270,5270,5270,0
20240115,132800,173013800,5270,5270,5270,5270,0
20240115,132700,173013800,5270,5270,5270,5270,0
20240115,132600,173013800,5270,5270,5270,5270,0
20240115,132500,173013800,5270,5270,5270,5270,0
20240115,132400,173013800,5270,5270,5270,5270,0
20240115,132300,173013800,5270,5270,5270,5270,0
20240115,132200,173013800,5270,5270,5270,5270,0
20240115,132100,173013800,5270,5270,5270,5270,0
20240115,132000,173013800,5270,5270,5270,5270,0
20240115,131900,173013800,5270,5270,5270,5270,0
20240115,131800,173013800,5270,5270,5270,5270,0
20240115,131700,173013800,5270,5270,5270,5270,0
20240115,131600,173013800,5270,5270,5270,5270,0
20240115,131500,173013800,5270,5270,5270,5270,0
20240115,131400,173013800,5270,5270,5270,5270,0
20240115,131300,173013800,5270,5270,5270,5270,0
20240115,131200,173013800,5270,5270,5270,5270,0
20240115,131100,173013800,5270,5260,5270,5260,1429
20240115,131000,165487520,5260,5260,5260,5260,1942
20240115,130900,155272600,5260,5260,5260,5260,0
20240115,130800,155272600,5260,5260,5260,5260,0
20240115,130700,155272600,5260,5260,5260,5260,0
20240115,130600,155272600,5260,5260,5260,5260,0
20240115,130500,155272600,5260,5260,5260,5260,0
20240115,130400,155272600,5260,5260,5260,5260,0
20240115,130300,155272600,5260,5260,5260,5260,0
20240115,130200,155272600,5260,5260,5260,5260,1
20240115,130100,155267340,5260,5260,5260,5260,0
20240115,130000,155267340,5260,5260,5260,5260,0
20240115,125900,155267340,5260,5260,5260,5260,0
20240115,125800,155267340,5260,5260,5260,5260,0
20240115,125700,155267340,5260,5260,5260,5260,0
20240115,125600,155267340,5260,5260,5260,5260,0
20240115,125500,155267340,5260,5260,5260,5260,0
20240115,125400,155267340,5260,5260,5260,5260,0
20240115,125300,155267340,5260,5260,5260,5260,19
20240115,125200,155167400,5260,5260,5260,5260,0
20240115,125100,155167400,5260,5260,5260,5260,0
20240115,125000,155167400,5260,5260,5260,5260,0
20240115,124900,155167400,5260,5260,5260,5260,0
20240115,124800,155167400,5260,5260,5260,5260,0
20240115,124700,155167400,5260,5260,5260,5260,0
20240115,124600,155167400,5260,5260,5260,5260,0
20240115,124500,155167400,5260,5260,5260,5260,0
20240115,124400,155167400,5260,5260,5260,5260,0
20240115,124300,155167400,5260,5260,5260,5260,0
20240115,124200,155167400,5260,5260,5260,5260,0
20240115,124100,155167400,5260,5260,5260,5260,3
20240115,124000,155151620,5260,5260,5260,5260,0
20240115,123900,155151620,5260,5260,5260,5260,0
20240115,123800,155151620,5260,5260,5260,5260,0
20240115,123700,155151620,5260,5260,5260,5260,162
20240115,123600,154299500,5260,5260,5260,5260,0
20240115,123500,154299500,5260,5260,5260,5260,0
20240115,123400,154299500,5260,5260,5260,5260,0
20240115,123300,154299500,5260,5260,5260,5260,0
20240115,123200,154299500,5260,5260,5260,5260,5
20240115,123100,154273200,5260,5260,5260,5260,0
20240115,123000,154273200,5260,5260,5260,5260,0
20240115,122900,154273200,5260,5260,5260,5260,0
20240115,122800,154273200,5260,5260,5260,5260,24
20240115,122700,154146960,5260,5260,5260,5260,0
20240115,122600,154146960,5260,5260,5260,5260,0
20240115,122500,154146960,5260,5260,5260,5260,0
20240115,122400,154146960,5260,5260,5260,5260,0
20240115,122300,154146960,5260,5260,5260,5260,0
20240115,122200,154146960,5260,5260,5260,5260,0
20240115,122100,154146960,5260,5260,5260,5260,0
20240115,122000,154146960,5260,5260,5260,5260,0
20240115,121900,154146960,5260,5260,5260,5260,0
20240115,121800,154146960,5260,5260,5260,5260,0
20240115,121700,154146960,5260,5260,5260,5260,0
20240115,121600,154146960,5260,5260,5260,5260,0
20240115,121500,154146960,5260,5260,5260,5260,0
20240115,121400,154146960,5260,5260,5260,5260,0
20240115,121300,154146960,5260,5260,5260,5260,0
20240115,121200,154146960,5260,5260,5260,5260,0
20240115,121100,154146960,5260,5260,5260,5260,0
20240115,121000,154146960,5260,5260,5260,5260,0
20240115,120900,154146960,5260,5260,5260,5260,0
20240115,120800,154146960,5260,5260,5260,5260,0
20240115,120700,154146960,5260,5260,5260,5260,0
20240115,120600,154146960,5260,5260,5260,5260,0
20240115,120500,154146960,5260,5260,5260,5260,0
20240115,120400,154146960,5260,5260,5260,5260,0
20240115,120300,154146960,5260,5260,5260,5260,0
20240115,120200,154146960,5260,5260,5260,5260,0
20240115,120100,154146960,5260,5260,5260,5260,0
20240115,120000,154146960,5260,5260,5260,5260,0
20240115,115900,154146960,5260,5260,5260,5260,0
20240115,115800,154146960,5260,5260,5260,5260,0
20240115,115700,154146960,5260,5260,5260,5260,0
20240115,115600,154146960,5260,5260,5260,5260,0
20240115,115500,154146960,5260,5260,5260,5260,0
20240115,115400,154146960,5260,5260,5260,5260,22
20240115,115300,154031240,5270,5270,5270,5270,0
20240115,115200,154031240,5270,5270,5270,5270,0
20240115,115100,154031240,5270,5270,5270,5270,0
20240115,115000,154031240,5270,5270,5270,5270,3541
20240115,114900,135370170,5270,5280,5280,5270,700
20240115,114800,131680970,5280,5280,5280,5280,0
20240115,114700,131680970,5280,5280,5280,5280,180
20240115,114600,130730570,5280,5280,5280,5280,0
20240115,114500,130730570,5280,5280,5280,5280,0
20240115,114400,130730570,5280,5280,5280,5280,0
20240115,114300,130730570,5280,5280,5280,5280,0
20240115,114200,130730570,5280,5280,5280,5280,0
20240115,114100,130730570,5280,5280,5280,5280,6
20240115,114000,130698890,5280,5280,5280,5280,0
20240115,113900,130698890,5280,5280,5280,5280,1
20240115,113800,130693610,5270,5270,5270,5270,148
20240115,113700,129913650,5270,5270,5270,5270,551
20240115,113600,127009880,5280,5270,5280,5270,528
20240115,113500,124224060,5260,5260,5260,5260,0
20240115,113400,124224060,5260,5260,5260,5260,0
20240115,113300,124224060,5260,5260,5260,5260,1
20240115,113200,124218800,5230,5230,5230,5230,0
20240115,113100,124218800,5230,5230,5230,5230,0
20240115,113000,124218800,5230,5230,5230,5230,0
20240115,112900,124218800,5230,5230,5230,5230,0
20240115,112800,124218800,5230,5230,5230,5230,0
20240115,112700,124218800,5230,5230,5230,5230,0
20240115,112600,124218800,5230,5230,5230,5230,55
20240115,112500,123931150,5240,5240,5240,5240,0
20240115,112400,123931150,5240,5240,5240,5240,0
20240115,112300,123931150,5240,5240,5240,5240,0
20240115,112200,123931150,5240,5240,5240,5240,144
20240115,112100,123176590,5240,5240,5240,5240,115
20240115,112000,122573990,5250,5250,5250,5250,9
20240115,111900,122526740,5250,5250,5250,5250,338
20240115,111800,120752240,5250,5250,5250,5250,0
20240115,111700,120752240,5250,5250,5250,5250,0
20240115,111600,120752240,5250,5250,5250,5250,0
20240115,111500,120752240,5250,5250,5250,5250,0
20240115,111400,120752240,5250,5250,5250,5250,0
20240115,111300,120752240,5250,5250,5250,5250,0
20240115,111200,120752240,5250,5250,5250,5250,500
20240115,111100,118127240,5260,5260,5260,5260,1
20240115,111000,118121980,5280,5280,5280,5280,0
20240115,110900,118121980,5280,5280,5280,5280,0
20240115,110800,118121980,5280,5280,5280,5280,0
20240115,110700,118121980,5280,5280,5280,5280,0
20240115,110600,118121980,5280,5280,5280,5280,0
20240115,110500,118121980,5280,5280,5280,5280,0
20240115,110400,118121980,5280,5280,5280,5280,0
20240115,110300,118121980,5280,5280,5280,5280,0
20240115,110200,118121980,5280,5270,5280,5270,200
20240115,110100,117066000,5280,5280,5280,5280,0
20240115,110000,117066000,5280,5280,5280,5280,0
20240115,105900,117066000,5280,5280,5280,5280,0
20240115,105800,117066000,5280,5280,5280,5280,0
20240115,105700,117066000,5280,5280,5280,5280,0
20240115,105600,117066000,5280,5280,5280,5280,100
20240115,105500,116538000,5280,5280,5280,5280,0
20240115,105400,116538000,5280,5260,5280,5260,5
20240115,105300,116511660,5220,5260,5260,5220,3900
20240115,105200,96096920,5260,5260,5260,5260,0
20240115,105100,96096920,5260,5260,5260,5260,0
20240115,105000,96096920,5260,5260,5260,5260,0
20240115,104900,96096920,5260,5260,5260,5260,345
20240115,104800,94282220,5270,5270,5270,5270,25
20240115,104700,94150470,5280,5280,5280,5280,0
20240115,104600,94150470,5280,5280,5280,5280,10
20240115,104500,94097670,5280,5280,5280,5280,0
20240115,104400,94097670,5280,5280,5280,5280,0
20240115,104300,94097670,5280,5280,5280,5280,0
20240115,104200,94097670,5280,5280,5280,5280,0
20240115,104100,94097670,5280,5280,5280,5280,0
20240115,104000,94097670,5280,5280,5280,5280,162
20240115,103900,93242310,5280,5280,5280,5280,0
20240115,103800,93242310,5280,5280,5280,5280,38
20240115,103700,93041670,5280,5280,5280,5280,0
20240115,103600,93041670,5280,5280,5280,5280,0
20240115,103500,93041670,5280,5280,5280,5280,0
20240115,103400,93041670,5280,5280,5280,5280,0
20240115,103300,93041670,5280,5280,5280,5280,1
20240115,103200,93036390,5280,5280,5280,5280,0
20240115,103100,93036390,5280,5280,5280,5280,0
20240115,103000,93036390,5280,5280,5280,5280,322
20240115,102900,91336230,5280,5280,5280,5280,0
20240115,102800,91336230,5280,5280,5280,5280,0
20240115,102700,91336230,5280,5280,5280,5280,0
20240115,102600,91336230,5280,5280,5280,5280,0
20240115,102500,91336230,5280,5280,5280,5280,0
20240115,102400,91336230,5280,5280,5280,5280,0
20240115,102300,91336230,5280,5280,5280,5280,0
20240115,102200,91336230,5280,5280,5280,5280,0
20240115,102100,91336230,5280,5280,5280,5280,0
20240115,102000,91336230,5280,5280,5280,5280,0
20240115,101900,91336230,5280,5280,5280,5280,0
20240115,101800,91336230,5280,5280,5280,5280,0
20240115,101700,91336230,5280,5280,5280,5280,187
20240115,101600,90348870,5280,5280,5280,5280,0
20240115,101500,90348870,5280,5280,5280,5280,0
20240115,101400,90348870,5280,5280,5280,5280,566
20240115,101300,87360390,5280,5280,5280,5280,1285
20240115,101200,80575590,5270,5270,5270,5270,50
20240115,101100,80312090,5270,5270,5270,5270,30
20240115,101000,80153990,5270,5270,5270,5270,48
20240115,100900,79901030,5280,5280,5280,5280,0
20240115,100800,79901030,5280,5280,5280,5280,0
20240115,100700,79901030,5280,5280,5280,5280,0
20240115,100600,79901030,5280,5280,5280,5280,0
20240115,100500,79901030,5280,5280,5280,5280,24
20240115,100400,79774310,5280,5280,5280,5280,0
20240115,100300,79774310,5280,5280,5280,5280,0
20240115,100200,79774310,5280,5280,5280,5280,804
20240115,100100,75529190,5290,5290,5290,5290,2
20240115,100000,75518610,5300,5290,5300,5290,2
20240115,095900,75508020,5280,5280,5280,5280,70
20240115,095800,75138420,5280,5280,5280,5280,110
20240115,095700,74557620,5280,5280,5280,5280,1000
20240115,095600,69277620,5300,5300,5300,5300,0
20240115,095500,69277620,5300,5300,5300,5300,1
20240115,095400,69272320,5300,5300,5300,5300,0
20240115,095300,69272320,5300,5300,5300,5300,0
20240115,095200,69272320,5300,5300,5300,5300,0
20240115,095100,69272320,5300,5300,5300,5300,0
20240115,095000,69272320,5300,5300,5300,5300,100
20240115,094900,68742320,5300,5300,5300,5300,0
20240115,094800,68742320,5300,5300,5300,5300,0
20240115,094700,68742320,5300,5300,5300,5300,0
20240115,094600,68742320,5300,5280,5300,5270,3701
20240115,094500,49201910,5280,5280,5280,5280,29
20240115,094400,49048790,5270,5270,5270,5270,1205
20240115,094300,42698440,5260,5260,5260,5260,146
20240115,094200,41930480,5260,5260,5260,5260,1
20240115,094100,41925220,5260,5260,5260,5260,0
20240115,094000,41925220,5260,5260,5260,5260,2
20240115,093900,41914700,5250,5250,5250,5250,0
20240115,093800,41914700,5250,5250,5250,5250,0
20240115,093700,41914700,5250,5250,5250,5250,239
20240115,093600,40659950,5260,5260,5260,5260,1
20240115,093500,40654690,5250,5250,5250,5250,0
20240115,093400,40654690,5250,5250,5250,5250,0
20240115,093300,40654690,5250,5250,5250,5250,0
20240115,093200,40654690,5250,5250,5250,5250,0
20240115,093100,40654690,5250,5250,5250,5250,0
20240115,093000,40654690,5250,5250,5250,5250,0
20240115,092900,40654690,5250,5250,5250,5250,0
20240115,092800,40654690,5250,5250,5250,5250,0
20240115,092700,40654690,5250,5250,5250,5250,0
20240115,092600,40654690,5250,5250,5250,5250,0
20240115,092500,40654690,5250,5250,5250,5250,4
20240115,092400,40633690,5270,5260,5270,5260,348
20240115,092300,38802730,5260,5260,5260,5260,312
20240115,092200,37161610,5260,5260,5260,5260,20
20240115,092100,37056410,5250,5250,5250,5250,0
20240115,092000,37056410,5250,5250,5250,5250,1000
20240115,091900,31806410,5260,5260,5260,5260,0
20240115,091800,31806410,5260,5260,5260,5260,50
20240115,091700,31543410,5260,5260,5260,5260,0
20240115,091600,31543410,5260,5230,5260,5220,1022
20240115,091500,26198530,5250,5240,5250,5240,1457
20240115,091400,18560430,5230,5230,5230,5230,0
20240115,091300,18560430,5230,5230,5230,5230,88
20240115,091200,18100190,5240,5240,5240,5240,0
20240115,091100,18100190,5240,5230,5240,5230,526
20240115,091000,15348360,5230,5230,5230,5230,10
20240115,090900,15296060,5230,5230,5230,5230,0
20240115,090800,15296060,5230,5230,5230,5230,20
20240115,090700,15191460,5230,5230,5230,5230,29
20240115,090600,15039790,5230,5230,5230,5230,0
20240115,090500,15039790,5230,5230,5230,5230,0
20240115,090400,15039790,5230,5230,5230,5230,0
20240115,090300,15039790,5230,5230,5230,5230,1093
20240115,090200,9323400,5240,5240,5240,5240,1
20240115,090100,9318160,5200,5230,5230,5200,637
20240115,090000,5998810,5230,5230,5230,5230,1147