KissMeData/080010/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,195400,204724590,5210,5210,5210,5210,910
20240117,195300,204724590,5210,5210,5210,5210,0
20240117,195200,204724590,5210,5210,5210,5210,0
20240117,195100,204724590,5210,5210,5210,5210,0
20240117,195000,204724590,5210,5210,5210,5210,0
20240117,194900,204724590,5210,5210,5210,5210,0
20240117,194800,204724590,5210,5210,5210,5210,0
20240117,194700,204724590,5210,5210,5210,5210,0
20240117,194600,204724590,5210,5210,5210,5210,0
20240117,194500,204724590,5210,5210,5210,5210,0
20240117,194400,204724590,5210,5210,5210,5210,0
20240117,194300,204724590,5210,5210,5210,5210,0
20240117,194200,204724590,5210,5210,5210,5210,0
20240117,194100,204724590,5210,5210,5210,5210,0
20240117,194000,204724590,5210,5210,5210,5210,0
20240117,193900,204724590,5210,5210,5210,5210,0
20240117,193800,204724590,5210,5210,5210,5210,0
20240117,193700,204724590,5210,5210,5210,5210,0
20240117,193600,204724590,5210,5210,5210,5210,0
20240117,193500,204724590,5210,5210,5210,5210,0
20240117,193400,204724590,5210,5210,5210,5210,0
20240117,193300,204724590,5210,5210,5210,5210,0
20240117,193200,204724590,5210,5210,5210,5210,0
20240117,193100,204724590,5210,5210,5210,5210,0
20240117,193000,204724590,5210,5210,5210,5210,0
20240117,192900,204724590,5210,5210,5210,5210,0
20240117,192800,204724590,5210,5210,5210,5210,0
20240117,192700,204724590,5210,5210,5210,5210,0
20240117,192600,204724590,5210,5210,5210,5210,0
20240117,192500,204724590,5210,5210,5210,5210,0
20240117,192400,204724590,5210,5210,5210,5210,910
20240117,192300,204724590,5210,5210,5210,5210,0
20240117,192200,204724590,5210,5210,5210,5210,0
20240117,192100,204724590,5210,5210,5210,5210,0
20240117,192000,204724590,5210,5210,5210,5210,0
20240117,191900,204724590,5210,5210,5210,5210,0
20240117,191800,204724590,5210,5210,5210,5210,0
20240117,191700,204724590,5210,5210,5210,5210,0
20240117,191600,204724590,5210,5210,5210,5210,0
20240117,191500,204724590,5210,5210,5210,5210,0
20240117,191400,204724590,5210,5210,5210,5210,0
20240117,191300,204724590,5210,5210,5210,5210,0
20240117,191200,204724590,5210,5210,5210,5210,0
20240117,191100,204724590,5210,5210,5210,5210,0
20240117,191000,204724590,5210,5210,5210,5210,0
20240117,190900,204724590,5210,5210,5210,5210,0
20240117,190800,204724590,5210,5210,5210,5210,0
20240117,190700,204724590,5210,5210,5210,5210,0
20240117,190600,204724590,5210,5210,5210,5210,0
20240117,190500,204724590,5210,5210,5210,5210,0
20240117,190400,204724590,5210,5210,5210,5210,0
20240117,190300,204724590,5210,5210,5210,5210,0
20240117,190200,204724590,5210,5210,5210,5210,0
20240117,190100,204724590,5210,5210,5210,5210,0
20240117,190000,204724590,5210,5210,5210,5210,0
20240117,185900,204724590,5210,5210,5210,5210,0
20240117,185800,204724590,5210,5210,5210,5210,0
20240117,185700,204724590,5210,5210,5210,5210,0
20240117,185600,204724590,5210,5210,5210,5210,0
20240117,185500,204724590,5210,5210,5210,5210,0
20240117,185400,204724590,5210,5210,5210,5210,910
20240117,185300,204724590,5210,5210,5210,5210,0
20240117,185200,204724590,5210,5210,5210,5210,0
20240117,185100,204724590,5210,5210,5210,5210,0
20240117,185000,204724590,5210,5210,5210,5210,0
20240117,184900,204724590,5210,5210,5210,5210,0
20240117,184800,204724590,5210,5210,5210,5210,0
20240117,184700,204724590,5210,5210,5210,5210,0
20240117,184600,204724590,5210,5210,5210,5210,0
20240117,184500,204724590,5210,5210,5210,5210,0
20240117,184400,204724590,5210,5210,5210,5210,0
20240117,184300,204724590,5210,5210,5210,5210,0
20240117,184200,204724590,5210,5210,5210,5210,0
20240117,184100,204724590,5210,5210,5210,5210,0
20240117,184000,204724590,5210,5210,5210,5210,0
20240117,183900,204724590,5210,5210,5210,5210,0
20240117,183800,204724590,5210,5210,5210,5210,0
20240117,183700,204724590,5210,5210,5210,5210,0
20240117,183600,204724590,5210,5210,5210,5210,0
20240117,183500,204724590,5210,5210,5210,5210,0
20240117,183400,204724590,5210,5210,5210,5210,0
20240117,183300,204724590,5210,5210,5210,5210,0
20240117,183200,204724590,5210,5210,5210,5210,0
20240117,183100,204724590,5210,5210,5210,5210,0
20240117,183000,204724590,5210,5210,5210,5210,0
20240117,182900,204724590,5210,5210,5210,5210,0
20240117,182800,204724590,5210,5210,5210,5210,0
20240117,182700,204724590,5210,5210,5210,5210,0
20240117,182600,204724590,5210,5210,5210,5210,0
20240117,182500,204724590,5210,5210,5210,5210,0
20240117,182400,204724590,5210,5210,5210,5210,910
20240117,182300,204724590,5210,5210,5210,5210,0
20240117,182200,204724590,5210,5210,5210,5210,0
20240117,182100,204724590,5210,5210,5210,5210,0
20240117,182000,204724590,5210,5210,5210,5210,0
20240117,181900,204724590,5210,5210,5210,5210,0
20240117,181800,204724590,5210,5210,5210,5210,0
20240117,181700,204724590,5210,5210,5210,5210,0
20240117,181600,204724590,5210,5210,5210,5210,0
20240117,181500,204724590,5210,5210,5210,5210,0
20240117,181400,204724590,5210,5210,5210,5210,0
20240117,181300,204724590,5210,5210,5210,5210,0
20240117,181200,204724590,5210,5210,5210,5210,0
20240117,181100,204724590,5210,5210,5210,5210,0
20240117,181000,204724590,5210,5210,5210,5210,0
20240117,180900,204724590,5210,5210,5210,5210,0
20240117,180800,204724590,5210,5210,5210,5210,0
20240117,180700,204724590,5210,5210,5210,5210,0
20240117,180600,204724590,5210,5210,5210,5210,0
20240117,180500,204724590,5210,5210,5210,5210,0
20240117,180400,204724590,5210,5210,5210,5210,0
20240117,180300,204724590,5210,5210,5210,5210,0
20240117,180200,204724590,5210,5210,5210,5210,0
20240117,180100,204724590,5210,5210,5210,5210,0
20240117,180000,204724590,5210,5210,5210,5210,0
20240117,175900,204724590,5210,5210,5210,5210,0
20240117,175800,204724590,5210,5210,5210,5210,0
20240117,175700,204724590,5210,5210,5210,5210,0
20240117,175600,204724590,5210,5210,5210,5210,0
20240117,175500,204724590,5210,5210,5210,5210,0
20240117,175400,204724590,5210,5210,5210,5210,910
20240117,175300,204724590,5210,5210,5210,5210,0
20240117,175200,204724590,5210,5210,5210,5210,0
20240117,175100,204724590,5210,5210,5210,5210,0
20240117,175000,204724590,5210,5210,5210,5210,0
20240117,174900,204724590,5210,5210,5210,5210,0
20240117,174800,204724590,5210,5210,5210,5210,0
20240117,174700,204724590,5210,5210,5210,5210,0
20240117,174600,204724590,5210,5210,5210,5210,0
20240117,174500,204724590,5210,5210,5210,5210,0
20240117,174400,204724590,5210,5210,5210,5210,0
20240117,174300,204724590,5210,5210,5210,5210,0
20240117,174200,204724590,5210,5210,5210,5210,0
20240117,174100,204724590,5210,5210,5210,5210,0
20240117,174000,204724590,5210,5210,5210,5210,0
20240117,173900,204724590,5210,5210,5210,5210,0
20240117,173800,204724590,5210,5210,5210,5210,0
20240117,173700,204724590,5210,5210,5210,5210,0
20240117,173600,204724590,5210,5210,5210,5210,0
20240117,173500,204724590,5210,5210,5210,5210,0
20240117,173400,204724590,5210,5210,5210,5210,0
20240117,173300,204724590,5210,5210,5210,5210,0
20240117,173200,204724590,5210,5210,5210,5210,0
20240117,173100,204724590,5210,5210,5210,5210,0
20240117,173000,204724590,5210,5210,5210,5210,0
20240117,172900,204724590,5210,5210,5210,5210,0
20240117,172800,204724590,5210,5210,5210,5210,0
20240117,172700,204724590,5210,5210,5210,5210,0
20240117,172600,204724590,5210,5210,5210,5210,0
20240117,172500,204724590,5210,5210,5210,5210,0
20240117,172400,204724590,5210,5210,5210,5210,910
20240117,172300,204724590,5210,5210,5210,5210,0
20240117,172200,204724590,5210,5210,5210,5210,0
20240117,172100,204724590,5210,5210,5210,5210,0
20240117,172000,204724590,5210,5210,5210,5210,0
20240117,171900,204724590,5210,5210,5210,5210,0
20240117,171800,204724590,5210,5210,5210,5210,0
20240117,171700,204724590,5210,5210,5210,5210,0
20240117,171600,204724590,5210,5210,5210,5210,0
20240117,171500,204724590,5210,5210,5210,5210,0
20240117,171400,204724590,5210,5210,5210,5210,0
20240117,171300,204724590,5210,5210,5210,5210,0
20240117,171200,204724590,5210,5210,5210,5210,0
20240117,171100,204724590,5210,5210,5210,5210,0
20240117,171000,204724590,5210,5210,5210,5210,0
20240117,170900,204724590,5210,5210,5210,5210,0
20240117,170800,204724590,5210,5210,5210,5210,0
20240117,170700,204724590,5210,5210,5210,5210,0
20240117,170600,204724590,5210,5210,5210,5210,0
20240117,170500,204724590,5210,5210,5210,5210,0
20240117,170400,204724590,5210,5210,5210,5210,0
20240117,170300,204724590,5210,5210,5210,5210,0
20240117,170200,204724590,5210,5210,5210,5210,0
20240117,170100,204724590,5210,5210,5210,5210,0
20240117,170000,204724590,5210,5210,5210,5210,0
20240117,165900,204724590,5210,5210,5210,5210,0
20240117,165800,204724590,5210,5210,5210,5210,0
20240117,165700,204724590,5210,5210,5210,5210,0
20240117,165600,204724590,5210,5210,5210,5210,0
20240117,165500,204724590,5210,5210,5210,5210,0
20240117,165400,204724590,5210,5210,5210,5210,910
20240117,165300,204724590,5210,5210,5210,5210,0
20240117,165200,204724590,5210,5210,5210,5210,0
20240117,165100,204724590,5210,5210,5210,5210,0
20240117,165000,204724590,5210,5210,5210,5210,0
20240117,164900,204724590,5210,5210,5210,5210,0
20240117,164800,204724590,5210,5210,5210,5210,0
20240117,164700,204724590,5210,5210,5210,5210,0
20240117,164600,204724590,5210,5210,5210,5210,0
20240117,164500,204724590,5210,5210,5210,5210,0
20240117,164400,204724590,5210,5210,5210,5210,0
20240117,164300,204724590,5210,5210,5210,5210,0
20240117,164200,204724590,5210,5210,5210,5210,0
20240117,164100,204724590,5210,5210,5210,5210,0
20240117,164000,204724590,5210,5210,5210,5210,0
20240117,163900,204724590,5210,5210,5210,5210,0
20240117,163800,204724590,5210,5210,5210,5210,0
20240117,163700,204724590,5210,5210,5210,5210,0
20240117,163600,204724590,5210,5210,5210,5210,0
20240117,163500,204724590,5210,5210,5210,5210,0
20240117,163400,204724590,5210,5210,5210,5210,0
20240117,163300,204724590,5210,5210,5210,5210,0
20240117,163200,204724590,5210,5210,5210,5210,0
20240117,163100,204724590,5210,5210,5210,5210,0
20240117,163000,204724590,5210,5210,5210,5210,0
20240117,162900,204724590,5210,5210,5210,5210,0
20240117,162800,204724590,5210,5210,5210,5210,0
20240117,162700,204724590,5210,5210,5210,5210,0
20240117,162600,204724590,5210,5210,5210,5210,0
20240117,162500,204724590,5210,5210,5210,5210,0
20240117,162400,204724590,5210,5210,5210,5210,910
20240117,162300,204724590,5210,5210,5210,5210,0
20240117,162200,204724590,5210,5210,5210,5210,0
20240117,162100,204724590,5210,5210,5210,5210,0
20240117,162000,204724590,5210,5210,5210,5210,0
20240117,161900,204724590,5210,5210,5210,5210,0
20240117,161800,204724590,5210,5210,5210,5210,0
20240117,161700,204724590,5210,5210,5210,5210,0
20240117,161600,204724590,5210,5210,5210,5210,0
20240117,161500,204724590,5210,5210,5210,5210,0
20240117,161400,204724590,5210,5210,5210,5210,0
20240117,161300,204724590,5210,5210,5210,5210,0
20240117,161200,204724590,5210,5210,5210,5210,0
20240117,161100,204724590,5210,5210,5210,5210,0
20240117,161000,204724590,5210,5210,5210,5210,0
20240117,160900,204724590,5210,5210,5210,5210,0
20240117,160800,204724590,5210,5210,5210,5210,0
20240117,160700,204724590,5210,5210,5210,5210,0
20240117,160600,204724590,5210,5210,5210,5210,0
20240117,160500,204724590,5210,5210,5210,5210,0
20240117,160400,204724590,5210,5210,5210,5210,0
20240117,160300,204724590,5210,5210,5210,5210,0
20240117,160200,204724590,5210,5210,5210,5210,0
20240117,160100,204724590,5210,5210,5210,5210,0
20240117,160000,204724590,5210,5210,5210,5210,0
20240117,155900,204724590,5210,5210,5210,5210,0
20240117,155800,204724590,5210,5210,5210,5210,0
20240117,155700,204724590,5210,5210,5210,5210,0
20240117,155600,204724590,5210,5210,5210,5210,0
20240117,155500,204724590,5210,5210,5210,5210,0
20240117,155400,204724590,5210,5210,5210,5210,910
20240117,155300,204724590,5210,5210,5210,5210,0
20240117,155200,204724590,5210,5210,5210,5210,0
20240117,155100,204724590,5210,5210,5210,5210,0
20240117,155000,204724590,5210,5210,5210,5210,0
20240117,154900,204724590,5210,5210,5210,5210,0
20240117,154800,204724590,5210,5210,5210,5210,0
20240117,154700,204724590,5210,5210,5210,5210,0
20240117,154600,204724590,5210,5210,5210,5210,0
20240117,154500,204724590,5210,5210,5210,5210,0
20240117,154400,204724590,5210,5210,5210,5210,0
20240117,154300,204724590,5210,5210,5210,5210,0
20240117,154200,204724590,5210,5210,5210,5210,0
20240117,154100,204724590,5210,5210,5210,5210,0
20240117,154000,204724590,5210,5210,5210,5210,0
20240117,153900,204724590,5210,5210,5210,5210,0
20240117,153800,204724590,5210,5210,5210,5210,0
20240117,153700,204724590,5210,5210,5210,5210,0
20240117,153600,204724590,5210,5210,5210,5210,0
20240117,153500,204724590,5210,5210,5210,5210,0
20240117,153400,204724590,5210,5210,5210,5210,0
20240117,153300,204724590,5210,5210,5210,5210,0
20240117,153200,204724590,5210,5210,5210,5210,0
20240117,153100,204724590,5210,5210,5210,5210,0
20240117,153000,204724590,5210,5210,5210,5210,910
20240117,152900,199983490,5220,5220,5220,5220,0
20240117,152800,199983490,5220,5220,5220,5220,0
20240117,152700,199983490,5220,5220,5220,5220,0
20240117,152600,199983490,5220,5220,5220,5220,0
20240117,152500,199983490,5220,5220,5220,5220,0
20240117,152400,199983490,5220,5220,5220,5220,0
20240117,152300,199983490,5220,5220,5220,5220,0
20240117,152200,199983490,5220,5220,5220,5220,0
20240117,152100,199983490,5220,5220,5220,5220,0
20240117,152000,199983490,5220,5220,5220,5220,0
20240117,151900,199983490,5220,5220,5220,5220,0
20240117,151800,199983490,5220,5200,5220,5200,1275
20240117,151700,193353470,5220,5220,5220,5220,0
20240117,151600,193353470,5220,5220,5220,5220,0
20240117,151500,193353470,5220,5210,5220,5210,135
20240117,151400,192650080,5230,5230,5230,5230,0
20240117,151300,192650080,5230,5230,5230,5230,0
20240117,151200,192650080,5230,5230,5230,5230,1
20240117,151100,192644850,5210,5210,5210,5210,1
20240117,151000,192639640,5230,5230,5230,5230,24
20240117,150900,192514120,5210,5210,5210,5210,0
20240117,150800,192514120,5210,5210,5210,5210,1
20240117,150700,192508910,5230,5230,5230,5230,0
20240117,150600,192508910,5230,5230,5230,5230,0
20240117,150500,192508910,5230,5230,5230,5230,0
20240117,150400,192508910,5230,5230,5230,5230,0
20240117,150300,192508910,5230,5230,5230,5230,2
20240117,150200,192498450,5230,5230,5230,5230,1
20240117,150100,192493220,5220,5220,5220,5220,0
20240117,150000,192493220,5220,5220,5220,5220,1
20240117,145900,192488000,5230,5230,5230,5230,1
20240117,145800,192482770,5220,5220,5220,5220,20
20240117,145700,192378370,5230,5230,5230,5230,89
20240117,145600,191912900,5230,5230,5230,5230,0
20240117,145500,191912900,5230,5230,5230,5230,0
20240117,145400,191912900,5230,5230,5230,5230,0
20240117,145300,191912900,5230,5230,5230,5230,0
20240117,145200,191912900,5230,5230,5230,5230,0
20240117,145100,191912900,5230,5230,5230,5230,0
20240117,145000,191912900,5230,5220,5230,5220,12
20240117,144900,191850250,5220,5220,5220,5220,8
20240117,144800,191808490,5230,5230,5230,5230,0
20240117,144700,191808490,5230,5230,5230,5230,0
20240117,144600,191808490,5230,5230,5230,5230,0
20240117,144500,191808490,5230,5230,5230,5230,10
20240117,144400,191756190,5230,5230,5230,5230,0
20240117,144300,191756190,5230,5230,5230,5230,9
20240117,144200,191709120,5230,5230,5230,5230,1
20240117,144100,191703890,5220,5220,5220,5220,13
20240117,144000,191636030,5220,5220,5220,5220,0
20240117,143900,191636030,5220,5220,5220,5220,0
20240117,143800,191636030,5220,5230,5230,5220,2
20240117,143700,191625580,5220,5220,5220,5220,0
20240117,143600,191625580,5220,5220,5220,5220,0
20240117,143500,191625580,5220,5220,5220,5220,0
20240117,143400,191625580,5220,5220,5220,5220,13
20240117,143300,191557720,5220,5220,5220,5220,0
20240117,143200,191557720,5220,5220,5220,5220,116
20240117,143100,190952200,5230,5230,5230,5230,0
20240117,143000,190952200,5230,5230,5230,5230,0
20240117,142900,190952200,5230,5230,5230,5230,0
20240117,142800,190952200,5230,5230,5230,5230,19
20240117,142700,190852830,5220,5220,5220,5220,0
20240117,142600,190852830,5220,5220,5220,5220,0
20240117,142500,190852830,5220,5220,5220,5220,0
20240117,142400,190852830,5220,5220,5220,5220,46
20240117,142300,190612710,5230,5230,5230,5230,1
20240117,142200,190607480,5190,5230,5230,5190,2
20240117,142100,190597060,5230,5230,5230,5230,0
20240117,142000,190597060,5230,5230,5230,5230,0
20240117,141900,190597060,5230,5230,5230,5230,0
20240117,141800,190597060,5230,5230,5230,5230,0
20240117,141700,190597060,5230,5230,5230,5230,1
20240117,141600,190591830,5190,5210,5210,5190,600
20240117,141500,187474290,5240,5240,5240,5240,0
20240117,141400,187474290,5240,5240,5240,5240,0
20240117,141300,187474290,5240,5240,5240,5240,5
20240117,141200,187448090,5240,5240,5240,5240,0
20240117,141100,187448090,5240,5240,5240,5240,0
20240117,141000,187448090,5240,5240,5240,5240,0
20240117,140900,187448090,5240,5230,5240,5230,11
20240117,140800,187390470,5230,5230,5230,5230,0
20240117,140700,187390470,5230,5230,5230,5230,0
20240117,140600,187390470,5230,5230,5230,5230,0
20240117,140500,187390470,5230,5230,5230,5230,0
20240117,140400,187390470,5230,5230,5230,5230,1921
20240117,140300,177343640,5230,5230,5230,5230,12
20240117,140200,177280880,5200,5200,5200,5200,0
20240117,140100,177280880,5200,5200,5200,5200,0
20240117,140000,177280880,5200,5200,5200,5200,206
20240117,135900,176209680,5230,5230,5230,5230,191
20240117,135800,175210750,5230,5230,5230,5230,0
20240117,135700,175210750,5230,5230,5230,5230,0
20240117,135600,175210750,5230,5230,5230,5230,0
20240117,135500,175210750,5230,5230,5230,5230,0
20240117,135400,175210750,5230,5230,5230,5230,0
20240117,135300,175210750,5230,5230,5230,5230,0
20240117,135200,175210750,5230,5230,5230,5230,1
20240117,135100,175205520,5210,5210,5210,5210,34
20240117,135000,175028380,5210,5210,5210,5210,4
20240117,134900,175007540,5200,5200,5200,5200,843
20240117,134800,170623940,5210,5210,5210,5210,0
20240117,134700,170623940,5210,5210,5210,5210,0
20240117,134600,170623940,5210,5210,5210,5210,0
20240117,134500,170623940,5210,5210,5210,5210,0
20240117,134400,170623940,5210,5210,5210,5210,0
20240117,134300,170623940,5210,5210,5210,5210,0
20240117,134200,170623940,5210,5210,5210,5210,0
20240117,134100,170623940,5210,5210,5210,5210,0
20240117,134000,170623940,5210,5210,5210,5210,0
20240117,133900,170623940,5210,5210,5210,5210,0
20240117,133800,170623940,5210,5210,5210,5210,0
20240117,133700,170623940,5210,5210,5210,5210,1
20240117,133600,170618730,5190,5190,5190,5190,10
20240117,133500,170566830,5190,5190,5190,5190,0
20240117,133400,170566830,5190,5190,5190,5190,96
20240117,133300,170068590,5190,5190,5190,5190,399
20240117,133200,167997780,5190,5210,5210,5190,556
20240117,133100,165112120,5190,5190,5190,5190,0
20240117,133000,165112120,5190,5190,5190,5190,0
20240117,132900,165112120,5190,5190,5190,5190,0
20240117,132800,165112120,5190,5190,5190,5190,0
20240117,132700,165112120,5190,5190,5190,5190,500
20240117,132600,162517120,5210,5210,5210,5210,0
20240117,132500,162517120,5210,5210,5210,5210,0
20240117,132400,162517120,5210,5210,5210,5210,0
20240117,132300,162517120,5210,5210,5210,5210,0
20240117,132200,162517120,5210,5210,5210,5210,1
20240117,132100,162511910,5190,5190,5190,5190,100
20240117,132000,161992910,5230,5230,5230,5230,0
20240117,131900,161992910,5230,5230,5230,5230,0
20240117,131800,161992910,5230,5230,5230,5230,0
20240117,131700,161992910,5230,5230,5230,5230,0
20240117,131600,161992910,5230,5230,5230,5230,0
20240117,131500,161992910,5230,5230,5230,5230,0
20240117,131400,161992910,5230,5230,5230,5230,0
20240117,131300,161992910,5230,5230,5230,5230,0
20240117,131200,161992910,5230,5230,5230,5230,0
20240117,131100,161992910,5230,5230,5230,5230,0
20240117,131000,161992910,5230,5230,5230,5230,1
20240117,130900,161987680,5190,5190,5190,5190,0
20240117,130800,161987680,5190,5190,5190,5190,0
20240117,130700,161987680,5190,5190,5190,5190,0
20240117,130600,161987680,5190,5200,5200,5190,2513
20240117,130500,148943210,5230,5190,5230,5190,389
20240117,130400,146915030,5200,5210,5210,5200,893
20240117,130300,142269430,5220,5220,5220,5220,0
20240117,130200,142269430,5220,5220,5220,5220,0
20240117,130100,142269430,5220,5220,5220,5220,0
20240117,130000,142269430,5220,5220,5220,5220,0
20240117,125900,142269430,5220,5220,5220,5220,0
20240117,125800,142269430,5220,5220,5220,5220,42
20240117,125700,142050190,5200,5200,5200,5200,0
20240117,125600,142050190,5200,5200,5200,5200,1
20240117,125500,142044990,5200,5200,5200,5200,0
20240117,125400,142044990,5200,5210,5210,5200,3000
20240117,125300,126433420,5220,5220,5220,5220,0
20240117,125200,126433420,5220,5220,5220,5220,10
20240117,125100,126381220,5220,5220,5220,5220,0
20240117,125000,126381220,5220,5220,5220,5220,0
20240117,124900,126381220,5220,5220,5220,5220,0
20240117,124800,126381220,5220,5220,5220,5220,1
20240117,124700,126376000,5210,5210,5210,5210,0
20240117,124600,126376000,5210,5210,5210,5210,0
20240117,124500,126376000,5210,5210,5210,5210,0
20240117,124400,126376000,5210,5210,5210,5210,0
20240117,124300,126376000,5210,5210,5210,5210,20
20240117,124200,126271800,5220,5220,5220,5220,0
20240117,124100,126271800,5220,5220,5220,5220,0
20240117,124000,126271800,5220,5220,5220,5220,0
20240117,123900,126271800,5220,5220,5220,5220,0
20240117,123800,126271800,5220,5220,5220,5220,0
20240117,123700,126271800,5220,5220,5220,5220,0
20240117,123600,126271800,5220,5220,5220,5220,0
20240117,123500,126271800,5220,5220,5220,5220,0
20240117,123400,126271800,5220,5220,5220,5220,0
20240117,123300,126271800,5220,5220,5220,5220,0
20240117,123200,126271800,5220,5220,5220,5220,0
20240117,123100,126271800,5220,5220,5220,5220,0
20240117,123000,126271800,5220,5220,5220,5220,0
20240117,122900,126271800,5220,5220,5220,5220,0
20240117,122800,126271800,5220,5220,5220,5220,0
20240117,122700,126271800,5220,5220,5220,5220,7
20240117,122600,126235260,5220,5220,5220,5220,1
20240117,122500,126230040,5210,5210,5210,5210,1000
20240117,122400,121020040,5210,5210,5210,5210,105
20240117,122300,120472990,5220,5220,5220,5220,0
20240117,122200,120472990,5220,5220,5220,5220,0
20240117,122100,120472990,5220,5220,5220,5220,0
20240117,122000,120472990,5220,5220,5220,5220,11
20240117,121900,120415570,5220,5220,5220,5220,0
20240117,121800,120415570,5220,5220,5220,5220,0
20240117,121700,120415570,5220,5220,5220,5220,102
20240117,121600,119883130,5230,5230,5230,5230,1
20240117,121500,119877900,5220,5210,5220,5210,559
20240117,121400,116965390,5210,5220,5220,5210,52
20240117,121300,116694270,5220,5220,5220,5220,96
20240117,121200,116193150,5220,5220,5220,5220,0
20240117,121100,116193150,5220,5220,5220,5220,1
20240117,121000,116187930,5210,5210,5210,5210,654
20240117,120900,112780590,5210,5210,5210,5210,45
20240117,120800,112546140,5220,5220,5220,5220,0
20240117,120700,112546140,5220,5220,5220,5220,0
20240117,120600,112546140,5220,5220,5220,5220,0
20240117,120500,112546140,5220,5220,5220,5220,1
20240117,120400,112540920,5230,5230,5230,5230,0
20240117,120300,112540920,5230,5230,5230,5230,0
20240117,120200,112540920,5230,5230,5230,5230,0
20240117,120100,112540920,5230,5230,5230,5230,0
20240117,120000,112540920,5230,5230,5230,5230,1
20240117,115900,112535690,5210,5210,5210,5210,0
20240117,115800,112535690,5210,5210,5210,5210,0
20240117,115700,112535690,5210,5210,5210,5210,0
20240117,115600,112535690,5210,5210,5210,5210,0
20240117,115500,112535690,5210,5210,5210,5210,0
20240117,115400,112535690,5210,5210,5210,5210,0
20240117,115300,112535690,5210,5210,5210,5210,0
20240117,115200,112535690,5210,5210,5210,5210,0
20240117,115100,112535690,5210,5210,5210,5210,21
20240117,115000,112426280,5210,5210,5210,5210,0
20240117,114900,112426280,5210,5210,5210,5210,0
20240117,114800,112426280,5210,5210,5210,5210,1
20240117,114700,112421070,5230,5230,5230,5230,0
20240117,114600,112421070,5230,5230,5230,5230,0
20240117,114500,112421070,5230,5230,5230,5230,0
20240117,114400,112421070,5230,5230,5230,5230,1
20240117,114300,112415840,5210,5210,5210,5210,0
20240117,114200,112415840,5210,5210,5210,5210,150
20240117,114100,111634340,5220,5220,5220,5220,0
20240117,114000,111634340,5220,5220,5220,5220,587
20240117,113900,108570200,5220,5230,5230,5220,94
20240117,113800,108079080,5260,5260,5260,5260,0
20240117,113700,108079080,5260,5260,5260,5260,0
20240117,113600,108079080,5260,5260,5260,5260,0
20240117,113500,108079080,5260,5260,5260,5260,0
20240117,113400,108079080,5260,5260,5260,5260,0
20240117,113300,108079080,5260,5260,5260,5260,0
20240117,113200,108079080,5260,5260,5260,5260,0
20240117,113100,108079080,5260,5260,5260,5260,71
20240117,113000,107705620,5240,5240,5240,5240,0
20240117,112900,107705620,5240,5240,5240,5240,0
20240117,112800,107705620,5240,5240,5240,5240,0
20240117,112700,107705620,5240,5240,5240,5240,0
20240117,112600,107705620,5240,5240,5240,5240,20
20240117,112500,107600820,5260,5260,5260,5260,106
20240117,112400,107043260,5260,5260,5260,5260,9
20240117,112300,106995920,5260,5260,5260,5260,85
20240117,112200,106548820,5260,5260,5260,5260,0
20240117,112100,106548820,5260,5260,5260,5260,0
20240117,112000,106548820,5260,5260,5260,5260,0
20240117,111900,106548820,5260,5260,5260,5260,0
20240117,111800,106548820,5260,5260,5260,5260,0
20240117,111700,106548820,5260,5260,5260,5260,0
20240117,111600,106548820,5260,5260,5260,5260,0
20240117,111500,106548820,5260,5260,5260,5260,0
20240117,111400,106548820,5260,5260,5260,5260,0
20240117,111300,106548820,5260,5270,5280,5260,2320
20240117,111200,94322710,5270,5240,5270,5240,4785
20240117,111100,69141000,5230,5230,5230,5230,0
20240117,111000,69141000,5230,5230,5230,5230,0
20240117,110900,69141000,5230,5230,5230,5230,379
20240117,110800,67158830,5230,5230,5230,5230,621
20240117,110700,63911000,5230,5230,5230,5230,0
20240117,110600,63911000,5230,5230,5230,5230,1
20240117,110500,63905770,5220,5220,5220,5220,8
20240117,110400,63864010,5230,5230,5230,5230,0
20240117,110300,63864010,5230,5230,5230,5230,2
20240117,110200,63853550,5230,5230,5230,5230,0
20240117,110100,63853550,5230,5230,5230,5230,10
20240117,110000,63801250,5230,5230,5230,5230,0
20240117,105900,63801250,5230,5230,5230,5230,0
20240117,105800,63801250,5230,5230,5230,5230,12
20240117,105700,63738490,5230,5230,5230,5230,0
20240117,105600,63738490,5230,5230,5230,5230,0
20240117,105500,63738490,5230,5230,5230,5230,1
20240117,105400,63733260,5230,5230,5230,5230,0
20240117,105300,63733260,5230,5230,5230,5230,0
20240117,105200,63733260,5230,5230,5230,5230,10
20240117,105100,63680960,5230,5230,5230,5230,0
20240117,105000,63680960,5230,5230,5230,5230,0
20240117,104900,63680960,5230,5230,5230,5230,0
20240117,104800,63680960,5230,5230,5230,5230,70
20240117,104700,63314860,5230,5230,5230,5230,0
20240117,104600,63314860,5230,5230,5230,5230,0
20240117,104500,63314860,5230,5230,5230,5230,0
20240117,104400,63314860,5230,5230,5230,5230,0
20240117,104300,63314860,5230,5230,5230,5230,39
20240117,104200,63110890,5230,5230,5230,5230,0
20240117,104100,63110890,5230,5230,5230,5230,0
20240117,104000,63110890,5230,5230,5230,5230,0
20240117,103900,63110890,5230,5200,5230,5200,9
20240117,103800,63064060,5200,5200,5200,5200,0
20240117,103700,63064060,5200,5200,5200,5200,0
20240117,103600,63064060,5200,5200,5200,5200,0
20240117,103500,63064060,5200,5200,5200,5200,0
20240117,103400,63064060,5200,5200,5200,5200,0
20240117,103300,63064060,5200,5200,5200,5200,0
20240117,103200,63064060,5200,5200,5200,5200,0
20240117,103100,63064060,5200,5200,5200,5200,0
20240117,103000,63064060,5200,5210,5210,5200,2716
20240117,102900,48933530,5210,5210,5210,5210,0
20240117,102800,48933530,5210,5210,5210,5210,0
20240117,102700,48933530,5210,5210,5210,5210,0
20240117,102600,48933530,5210,5210,5210,5210,0
20240117,102500,48933530,5210,5210,5210,5210,0
20240117,102400,48933530,5210,5210,5210,5210,0
20240117,102300,48933530,5210,5210,5210,5210,0
20240117,102200,48933530,5210,5210,5210,5210,0
20240117,102100,48933530,5210,5210,5210,5210,0
20240117,102000,48933530,5210,5210,5210,5210,0
20240117,101900,48933530,5210,5210,5210,5210,1
20240117,101800,48928320,5210,5210,5210,5210,0
20240117,101700,48928320,5210,5210,5210,5210,0
20240117,101600,48928320,5210,5210,5210,5210,0
20240117,101500,48928320,5210,5210,5210,5210,0
20240117,101400,48928320,5210,5210,5210,5210,0
20240117,101300,48928320,5210,5210,5210,5210,0
20240117,101200,48928320,5210,5210,5210,5210,0
20240117,101100,48928320,5210,5210,5210,5210,0
20240117,101000,48928320,5210,5210,5210,5210,0
20240117,100900,48928320,5210,5210,5210,5210,0
20240117,100800,48928320,5210,5210,5210,5210,241
20240117,100700,47672710,5210,5210,5210,5210,0
20240117,100600,47672710,5210,5210,5210,5210,47
20240117,100500,47427840,5210,5210,5210,5210,0
20240117,100400,47427840,5210,5210,5210,5210,2
20240117,100300,47417420,5210,5210,5210,5210,0
20240117,100200,47417420,5210,5220,5220,5210,500
20240117,100100,44808340,5220,5220,5220,5220,0
20240117,100000,44808340,5220,5220,5220,5220,100
20240117,095900,44286340,5240,5240,5240,5240,128
20240117,095800,43615620,5240,5240,5240,5240,0
20240117,095700,43615620,5240,5240,5240,5240,2
20240117,095600,43605140,5220,5220,5220,5220,0
20240117,095500,43605140,5220,5220,5220,5220,0
20240117,095400,43605140,5220,5240,5240,5220,7
20240117,095300,43568580,5220,5220,5220,5220,1
20240117,095200,43563360,5240,5240,5240,5240,4
20240117,095100,43542400,5240,5240,5240,5240,0
20240117,095000,43542400,5240,5240,5240,5240,0
20240117,094900,43542400,5240,5240,5240,5240,0
20240117,094800,43542400,5240,5240,5240,5240,0
20240117,094700,43542400,5240,5240,5240,5240,0
20240117,094600,43542400,5240,5240,5240,5240,0
20240117,094500,43542400,5240,5240,5240,5240,200
20240117,094400,42494400,5240,5240,5240,5240,24
20240117,094300,42368640,5210,5210,5210,5210,0
20240117,094200,42368640,5210,5210,5210,5210,0
20240117,094100,42368640,5210,5210,5210,5210,20
20240117,094000,42264440,5240,5240,5240,5240,1
20240117,093900,42259200,5240,5240,5240,5240,4
20240117,093800,42238240,5210,5210,5210,5210,454
20240117,093700,39872900,5210,5210,5210,5210,0
20240117,093600,39872900,5210,5210,5210,5210,400
20240117,093500,37788900,5240,5210,5240,5210,1100
20240117,093400,32054900,5220,5220,5220,5220,100
20240117,093300,31532900,5220,5220,5220,5220,0
20240117,093200,31532900,5220,5220,5220,5220,0
20240117,093100,31532900,5220,5220,5220,5220,0
20240117,093000,31532900,5220,5220,5220,5220,0
20240117,092900,31532900,5220,5220,5220,5220,298
20240117,092800,29977340,5220,5220,5220,5220,0
20240117,092700,29977340,5220,5220,5220,5220,1119
20240117,092600,24136160,5220,5220,5220,5220,761
20240117,092500,20163740,5220,5220,5220,5220,0
20240117,092400,20163740,5220,5220,5220,5220,4
20240117,092300,20142860,5220,5220,5220,5220,0
20240117,092200,20142860,5220,5230,5230,5220,30
20240117,092100,19986210,5230,5230,5230,5230,0
20240117,092000,19986210,5230,5230,5230,5230,11
20240117,091900,19928680,5220,5220,5220,5220,0
20240117,091800,19928680,5220,5220,5220,5220,0
20240117,091700,19928680,5220,5220,5220,5220,0
20240117,091600,19928680,5220,5220,5220,5220,0
20240117,091500,19928680,5220,5220,5220,5220,0
20240117,091400,19928680,5220,5220,5220,5220,0
20240117,091300,19928680,5220,5220,5220,5220,0
20240117,091200,19928680,5220,5220,5220,5220,0
20240117,091100,19928680,5220,5220,5220,5220,3023
20240117,091000,4148620,5220,5230,5230,5220,400
20240117,090900,2060290,5240,5270,5270,5240,186
20240117,090800,1085620,5270,5270,5270,5270,52
20240117,090700,811580,5270,5270,5270,5270,0
20240117,090600,811580,5270,5270,5270,5270,0
20240117,090500,811580,5270,5270,5270,5270,0
20240117,090400,811580,5270,5270,5270,5270,0
20240117,090300,811580,5270,5270,5270,5270,0
20240117,090200,811580,5270,5270,5270,5270,0
20240117,090100,811580,5270,5270,5270,5270,0
20240117,090000,811580,5270,5270,5270,5270,154