KissMeData/009780/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185200,212805040,5260,5260,5260,5260,215
20240102,185100,212805040,5260,5260,5260,5260,0
20240102,185000,212805040,5260,5260,5260,5260,0
20240102,184900,212805040,5260,5260,5260,5260,0
20240102,184800,212805040,5260,5260,5260,5260,0
20240102,184700,212805040,5260,5260,5260,5260,0
20240102,184600,212805040,5260,5260,5260,5260,0
20240102,184500,212805040,5260,5260,5260,5260,0
20240102,184400,212805040,5260,5260,5260,5260,0
20240102,184300,212805040,5260,5260,5260,5260,0
20240102,184200,212805040,5260,5260,5260,5260,0
20240102,184100,212805040,5260,5260,5260,5260,0
20240102,184000,212805040,5260,5260,5260,5260,0
20240102,183900,212805040,5260,5260,5260,5260,0
20240102,183800,212805040,5260,5260,5260,5260,0
20240102,183700,212805040,5260,5260,5260,5260,0
20240102,183600,212805040,5260,5260,5260,5260,0
20240102,183500,212805040,5260,5260,5260,5260,0
20240102,183400,212805040,5260,5260,5260,5260,0
20240102,183300,212805040,5260,5260,5260,5260,0
20240102,183200,212805040,5260,5260,5260,5260,0
20240102,183100,212805040,5260,5260,5260,5260,0
20240102,183000,212805040,5260,5260,5260,5260,0
20240102,182900,212805040,5260,5260,5260,5260,0
20240102,182800,212805040,5260,5260,5260,5260,0
20240102,182700,212805040,5260,5260,5260,5260,0
20240102,182600,212805040,5260,5260,5260,5260,0
20240102,182500,212805040,5260,5260,5260,5260,0
20240102,182400,212805040,5260,5260,5260,5260,0
20240102,182300,212805040,5260,5260,5260,5260,0
20240102,182200,212805040,5260,5260,5260,5260,215
20240102,182100,212805040,5260,5260,5260,5260,0
20240102,182000,212805040,5260,5260,5260,5260,0
20240102,181900,212805040,5260,5260,5260,5260,0
20240102,181800,212805040,5260,5260,5260,5260,0
20240102,181700,212805040,5260,5260,5260,5260,0
20240102,181600,212805040,5260,5260,5260,5260,0
20240102,181500,212805040,5260,5260,5260,5260,0
20240102,181400,212805040,5260,5260,5260,5260,0
20240102,181300,212805040,5260,5260,5260,5260,0
20240102,181200,212805040,5260,5260,5260,5260,0
20240102,181100,212805040,5260,5260,5260,5260,0
20240102,181000,212805040,5260,5260,5260,5260,0
20240102,180900,212805040,5260,5260,5260,5260,0
20240102,180800,212805040,5260,5260,5260,5260,0
20240102,180700,212805040,5260,5260,5260,5260,0
20240102,180600,212805040,5260,5260,5260,5260,0
20240102,180500,212805040,5260,5260,5260,5260,0
20240102,180400,212805040,5260,5260,5260,5260,0
20240102,180300,212805040,5260,5260,5260,5260,0
20240102,180200,212805040,5260,5260,5260,5260,0
20240102,180100,212805040,5260,5260,5260,5260,0
20240102,180000,212805040,5260,5260,5260,5260,0
20240102,175900,212805040,5260,5260,5260,5260,0
20240102,175800,212805040,5260,5260,5260,5260,0
20240102,175700,212805040,5260,5260,5260,5260,0
20240102,175600,212805040,5260,5260,5260,5260,0
20240102,175500,212805040,5260,5260,5260,5260,0
20240102,175400,212805040,5260,5260,5260,5260,0
20240102,175300,212805040,5260,5260,5260,5260,0
20240102,175200,212805040,5260,5260,5260,5260,215
20240102,175100,212805040,5260,5260,5260,5260,0
20240102,175000,212805040,5260,5260,5260,5260,0
20240102,174900,212805040,5260,5260,5260,5260,0
20240102,174800,212805040,5260,5260,5260,5260,0
20240102,174700,212805040,5260,5260,5260,5260,0
20240102,174600,212805040,5260,5260,5260,5260,0
20240102,174500,212805040,5260,5260,5260,5260,0
20240102,174400,212805040,5260,5260,5260,5260,0
20240102,174300,212805040,5260,5260,5260,5260,0
20240102,174200,212805040,5260,5260,5260,5260,0
20240102,174100,212805040,5260,5260,5260,5260,0
20240102,174000,212805040,5260,5260,5260,5260,0
20240102,173900,212805040,5260,5260,5260,5260,0
20240102,173800,212805040,5260,5260,5260,5260,0
20240102,173700,212805040,5260,5260,5260,5260,0
20240102,173600,212805040,5260,5260,5260,5260,0
20240102,173500,212805040,5260,5260,5260,5260,0
20240102,173400,212805040,5260,5260,5260,5260,0
20240102,173300,212805040,5260,5260,5260,5260,0
20240102,173200,212805040,5260,5260,5260,5260,0
20240102,173100,212805040,5260,5260,5260,5260,0
20240102,173000,212805040,5260,5260,5260,5260,0
20240102,172900,212805040,5260,5260,5260,5260,0
20240102,172800,212805040,5260,5260,5260,5260,0
20240102,172700,212805040,5260,5260,5260,5260,0
20240102,172600,212805040,5260,5260,5260,5260,0
20240102,172500,212805040,5260,5260,5260,5260,0
20240102,172400,212805040,5260,5260,5260,5260,0
20240102,172300,212805040,5260,5260,5260,5260,0
20240102,172200,212805040,5260,5260,5260,5260,215
20240102,172100,212805040,5260,5260,5260,5260,0
20240102,172000,212805040,5260,5260,5260,5260,0
20240102,171900,212805040,5260,5260,5260,5260,0
20240102,171800,212805040,5260,5260,5260,5260,0
20240102,171700,212805040,5260,5260,5260,5260,0
20240102,171600,212805040,5260,5260,5260,5260,0
20240102,171500,212805040,5260,5260,5260,5260,0
20240102,171400,212805040,5260,5260,5260,5260,0
20240102,171300,212805040,5260,5260,5260,5260,0
20240102,171200,212805040,5260,5260,5260,5260,0
20240102,171100,212805040,5260,5260,5260,5260,0
20240102,171000,212805040,5260,5260,5260,5260,0
20240102,170900,212805040,5260,5260,5260,5260,0
20240102,170800,212805040,5260,5260,5260,5260,0
20240102,170700,212805040,5260,5260,5260,5260,0
20240102,170600,212805040,5260,5260,5260,5260,0
20240102,170500,212805040,5260,5260,5260,5260,0
20240102,170400,212805040,5260,5260,5260,5260,0
20240102,170300,212805040,5260,5260,5260,5260,0
20240102,170200,212805040,5260,5260,5260,5260,0
20240102,170100,212805040,5260,5260,5260,5260,0
20240102,170000,212805040,5260,5260,5260,5260,0
20240102,165900,212805040,5260,5260,5260,5260,0
20240102,165800,212805040,5260,5260,5260,5260,0
20240102,165700,212805040,5260,5260,5260,5260,0
20240102,165600,212805040,5260,5260,5260,5260,0
20240102,165500,212805040,5260,5260,5260,5260,0
20240102,165400,212805040,5260,5260,5260,5260,0
20240102,165300,212805040,5260,5260,5260,5260,0
20240102,165200,212805040,5260,5260,5260,5260,215
20240102,165100,212805040,5260,5260,5260,5260,0
20240102,165000,212805040,5260,5260,5260,5260,0
20240102,164900,212805040,5260,5260,5260,5260,0
20240102,164800,212805040,5260,5260,5260,5260,0
20240102,164700,212805040,5260,5260,5260,5260,0
20240102,164600,212805040,5260,5260,5260,5260,0
20240102,164500,212805040,5260,5260,5260,5260,0
20240102,164400,212805040,5260,5260,5260,5260,0
20240102,164300,212805040,5260,5260,5260,5260,0
20240102,164200,212805040,5260,5260,5260,5260,0
20240102,164100,212805040,5260,5260,5260,5260,0
20240102,164000,212805040,5260,5260,5260,5260,0
20240102,163900,212805040,5260,5260,5260,5260,0
20240102,163800,212805040,5260,5260,5260,5260,0
20240102,163700,212805040,5260,5260,5260,5260,0
20240102,163600,212805040,5260,5260,5260,5260,0
20240102,163500,212805040,5260,5260,5260,5260,0
20240102,163400,212805040,5260,5260,5260,5260,0
20240102,163300,212805040,5260,5260,5260,5260,0
20240102,163200,212805040,5260,5260,5260,5260,0
20240102,163100,212805040,5260,5260,5260,5260,0
20240102,163000,212805040,5260,5260,5260,5260,0
20240102,162900,212805040,5260,5260,5260,5260,0
20240102,162800,212805040,5260,5260,5260,5260,0
20240102,162700,212805040,5260,5260,5260,5260,0
20240102,162600,212805040,5260,5260,5260,5260,0
20240102,162500,212805040,5260,5260,5260,5260,0
20240102,162400,212805040,5260,5260,5260,5260,0
20240102,162300,212805040,5260,5260,5260,5260,0
20240102,162200,212805040,5260,5260,5260,5260,215
20240102,162100,212805040,5260,5260,5260,5260,0
20240102,162000,212805040,5260,5260,5260,5260,0
20240102,161900,212805040,5260,5260,5260,5260,0
20240102,161800,212805040,5260,5260,5260,5260,0
20240102,161700,212805040,5260,5260,5260,5260,0
20240102,161600,212805040,5260,5260,5260,5260,0
20240102,161500,212805040,5260,5260,5260,5260,0
20240102,161400,212805040,5260,5260,5260,5260,0
20240102,161300,212805040,5260,5260,5260,5260,0
20240102,161200,212805040,5260,5260,5260,5260,0
20240102,161100,212805040,5260,5260,5260,5260,0
20240102,161000,212805040,5260,5260,5260,5260,0
20240102,160900,212805040,5260,5260,5260,5260,0
20240102,160800,212805040,5260,5260,5260,5260,0
20240102,160700,212805040,5260,5260,5260,5260,0
20240102,160600,212805040,5260,5260,5260,5260,0
20240102,160500,212805040,5260,5260,5260,5260,0
20240102,160400,212805040,5260,5260,5260,5260,0
20240102,160300,212805040,5260,5260,5260,5260,0
20240102,160200,212805040,5260,5260,5260,5260,0
20240102,160100,212805040,5260,5260,5260,5260,0
20240102,160000,212805040,5260,5260,5260,5260,0
20240102,155900,212805040,5260,5260,5260,5260,0
20240102,155800,212805040,5260,5260,5260,5260,0
20240102,155700,212805040,5260,5260,5260,5260,0
20240102,155600,212805040,5260,5260,5260,5260,0
20240102,155500,212805040,5260,5260,5260,5260,0
20240102,155400,212805040,5260,5260,5260,5260,0
20240102,155300,212805040,5260,5260,5260,5260,0
20240102,155200,212805040,5260,5260,5260,5260,215
20240102,155100,212805040,5260,5260,5260,5260,0
20240102,155000,212805040,5260,5260,5260,5260,0
20240102,154900,212805040,5260,5260,5260,5260,0
20240102,154800,212805040,5260,5260,5260,5260,0
20240102,154700,212805040,5260,5260,5260,5260,0
20240102,154600,212805040,5260,5260,5260,5260,0
20240102,154500,212805040,5260,5260,5260,5260,0
20240102,154400,212805040,5260,5260,5260,5260,0
20240102,154300,212805040,5260,5260,5260,5260,0
20240102,154200,212805040,5260,5260,5260,5260,0
20240102,154100,212805040,5260,5260,5260,5260,0
20240102,154000,212805040,5260,5260,5260,5260,0
20240102,153900,212805040,5260,5260,5260,5260,0
20240102,153800,212805040,5260,5260,5260,5260,0
20240102,153700,212805040,5260,5260,5260,5260,0
20240102,153600,212805040,5260,5260,5260,5260,0
20240102,153500,212805040,5260,5260,5260,5260,0
20240102,153400,212805040,5260,5260,5260,5260,0
20240102,153300,212805040,5260,5260,5260,5260,0
20240102,153200,212805040,5260,5260,5260,5260,0
20240102,153100,212805040,5260,5260,5260,5260,0
20240102,153000,212805040,5260,5260,5260,5260,215
20240102,152900,211674140,5270,5270,5270,5270,0
20240102,152800,211674140,5270,5270,5270,5270,0
20240102,152700,211674140,5270,5270,5270,5270,0
20240102,152600,211674140,5270,5270,5270,5270,0
20240102,152500,211674140,5270,5270,5270,5270,0
20240102,152400,211674140,5270,5270,5270,5270,0
20240102,152300,211674140,5270,5270,5270,5270,0
20240102,152200,211674140,5270,5270,5270,5270,0
20240102,152100,211674140,5270,5270,5270,5270,0
20240102,152000,211674140,5270,5270,5270,5270,0
20240102,151900,211674140,5270,5270,5270,5270,31
20240102,151800,211510770,5270,5270,5270,5270,44
20240102,151700,211278890,5280,5280,5280,5280,1
20240102,151600,211273610,5270,5270,5270,5270,354
20240102,151500,209408030,5270,5280,5280,5270,139
20240102,151400,208675490,5280,5270,5280,5270,454
20240102,151300,206282600,5270,5270,5270,5270,0
20240102,151200,206282600,5270,5270,5270,5270,20
20240102,151100,206177200,5270,5270,5270,5270,0
20240102,151000,206177200,5270,5260,5270,5260,103
20240102,150900,205635410,5270,5270,5270,5270,2
20240102,150800,205624870,5260,5250,5260,5250,154
20240102,150700,204814840,5260,5260,5260,5260,0
20240102,150600,204814840,5260,5260,5260,5260,10
20240102,150500,204762240,5260,5260,5260,5260,0
20240102,150400,204762240,5260,5260,5260,5260,0
20240102,150300,204762240,5260,5260,5260,5260,190
20240102,150200,203762840,5260,5260,5260,5260,0
20240102,150100,203762840,5260,5260,5260,5260,0
20240102,150000,203762840,5260,5260,5260,5260,0
20240102,145900,203762840,5260,5260,5260,5260,0
20240102,145800,203762840,5260,5260,5260,5260,1
20240102,145700,203757580,5260,5260,5260,5260,0
20240102,145600,203757580,5260,5260,5260,5260,10
20240102,145500,203704980,5260,5260,5260,5260,0
20240102,145400,203704980,5260,5260,5260,5260,1
20240102,145300,203699720,5250,5250,5250,5250,3
20240102,145200,203683970,5270,5270,5270,5270,0
20240102,145100,203683970,5270,5270,5270,5270,0
20240102,145000,203683970,5270,5270,5270,5270,0
20240102,144900,203683970,5270,5270,5270,5270,1
20240102,144800,203678700,5260,5260,5260,5260,0
20240102,144700,203678700,5260,5250,5270,5250,58
20240102,144600,203374140,5250,5230,5250,5200,2688
20240102,144500,189362810,5230,5250,5250,5230,747
20240102,144400,185450890,5240,5240,5240,5240,0
20240102,144300,185450890,5240,5270,5270,5240,1018
20240102,144200,180115490,5240,5260,5270,5240,1693
20240102,144100,171214680,5230,5250,5260,5230,3677
20240102,144000,151933270,5250,5250,5250,5250,0
20240102,143900,151933270,5250,5250,5250,5250,0
20240102,143800,151933270,5250,5250,5250,5250,55
20240102,143700,151644520,5250,5250,5250,5240,75
20240102,143600,151251470,5240,5240,5240,5240,5
20240102,143500,151225270,5240,5230,5240,5220,140
20240102,143400,150492650,5200,5200,5200,5200,0
20240102,143300,150492650,5200,5250,5250,5200,3000
20240102,143200,134832880,5250,5250,5250,5250,162
20240102,143100,133982380,5250,5250,5250,5250,50
20240102,143000,133719880,5250,5250,5250,5250,0
20240102,142900,133719880,5250,5250,5250,5250,3
20240102,142800,133704130,5250,5250,5250,5250,2
20240102,142700,133693630,5250,5250,5250,5250,1
20240102,142600,133688380,5240,5240,5240,5240,0
20240102,142500,133688380,5240,5240,5240,5240,35
20240102,142400,133504980,5240,5240,5240,5240,53
20240102,142300,133227260,5240,5240,5240,5240,3
20240102,142200,133211540,5240,5240,5240,5240,0
20240102,142100,133211540,5240,5240,5240,5240,0
20240102,142000,133211540,5240,5240,5240,5240,2
20240102,141900,133201060,5250,5250,5250,5250,637
20240102,141800,129856810,5240,5240,5240,5240,0
20240102,141700,129856810,5240,5240,5240,5240,0
20240102,141600,129856810,5240,5240,5240,5240,1
20240102,141500,129851570,5220,5220,5220,5220,1
20240102,141400,129846350,5200,5200,5200,5200,0
20240102,141300,129846350,5200,5220,5220,5200,2131
20240102,141200,118749450,5210,5220,5220,5210,14
20240102,141100,118676420,5220,5250,5250,5200,7566
20240102,141000,79213810,5260,5280,5280,5260,1000
20240102,140900,73948480,5270,5270,5270,5270,0
20240102,140800,73948480,5270,5270,5270,5270,0
20240102,140700,73948480,5270,5270,5270,5270,1
20240102,140600,73943210,5270,5270,5270,5270,0
20240102,140500,73943210,5270,5270,5270,5270,0
20240102,140400,73943210,5270,5270,5270,5270,0
20240102,140300,73943210,5270,5270,5270,5270,0
20240102,140200,73943210,5270,5270,5270,5270,1000
20240102,140100,68673210,5280,5280,5280,5280,201
20240102,140000,67611930,5280,5280,5280,5280,0
20240102,135900,67611930,5280,5280,5280,5280,0
20240102,135800,67611930,5280,5280,5280,5280,1399
20240102,135700,60225210,5280,5280,5280,5280,0
20240102,135600,60225210,5280,5280,5280,5280,0
20240102,135500,60225210,5280,5280,5280,5280,0
20240102,135400,60225210,5280,5280,5280,5280,0
20240102,135300,60225210,5280,5300,5300,5280,205
20240102,135200,59142270,5310,5310,5310,5310,0
20240102,135100,59142270,5310,5310,5310,5310,0
20240102,135000,59142270,5310,5310,5310,5310,0
20240102,134900,59142270,5310,5310,5310,5310,0
20240102,134800,59142270,5310,5310,5310,5310,188
20240102,134700,58143990,5310,5310,5310,5310,0
20240102,134600,58143990,5310,5310,5310,5310,0
20240102,134500,58143990,5310,5310,5310,5310,18
20240102,134400,58048410,5280,5280,5280,5280,0
20240102,134300,58048410,5280,5280,5280,5280,0
20240102,134200,58048410,5280,5280,5280,5280,0
20240102,134100,58048410,5280,5280,5280,5280,0
20240102,134000,58048410,5280,5300,5300,5280,290
20240102,133900,56512530,5300,5300,5300,5300,0
20240102,133800,56512530,5300,5300,5300,5300,0
20240102,133700,56512530,5300,5300,5300,5300,0
20240102,133600,56512530,5300,5300,5300,5300,0
20240102,133500,56512530,5300,5300,5300,5300,0
20240102,133400,56512530,5300,5300,5300,5300,0
20240102,133300,56512530,5300,5300,5300,5300,0
20240102,133200,56512530,5300,5300,5300,5300,0
20240102,133100,56512530,5300,5300,5300,5300,0
20240102,133000,56512530,5300,5300,5300,5300,0
20240102,132900,56512530,5300,5300,5300,5300,0
20240102,132800,56512530,5300,5300,5300,5300,0
20240102,132700,56512530,5300,5300,5300,5300,0
20240102,132600,56512530,5300,5300,5300,5300,0
20240102,132500,56512530,5300,5300,5300,5300,0
20240102,132400,56512530,5300,5300,5300,5300,0
20240102,132300,56512530,5300,5300,5300,5300,0
20240102,132200,56512530,5300,5300,5300,5300,0
20240102,132100,56512530,5300,5300,5300,5300,0
20240102,132000,56512530,5300,5300,5300,5300,0
20240102,131900,56512530,5300,5300,5300,5300,0
20240102,131800,56512530,5300,5300,5300,5300,0
20240102,131700,56512530,5300,5300,5300,5300,0
20240102,131600,56512530,5300,5300,5300,5300,500
20240102,131500,53862530,5310,5310,5310,5310,0
20240102,131400,53862530,5310,5310,5310,5310,0
20240102,131300,53862530,5310,5310,5310,5310,0
20240102,131200,53862530,5310,5310,5310,5310,0
20240102,131100,53862530,5310,5310,5310,5310,0
20240102,131000,53862530,5310,5310,5310,5310,51
20240102,130900,53591720,5310,5310,5310,5310,13
20240102,130800,53522690,5310,5310,5310,5310,0
20240102,130700,53522690,5310,5310,5310,5310,0
20240102,130600,53522690,5310,5310,5310,5310,0
20240102,130500,53522690,5310,5310,5310,5310,0
20240102,130400,53522690,5310,5310,5310,5310,2
20240102,130300,53512070,5310,5310,5310,5310,0
20240102,130200,53512070,5310,5310,5310,5310,0
20240102,130100,53512070,5310,5310,5310,5310,0
20240102,130000,53512070,5310,5310,5310,5310,0
20240102,125900,53512070,5310,5310,5310,5310,0
20240102,125800,53512070,5310,5310,5310,5310,0
20240102,125700,53512070,5310,5310,5310,5310,0
20240102,125600,53512070,5310,5310,5310,5310,0
20240102,125500,53512070,5310,5310,5310,5310,0
20240102,125400,53512070,5310,5310,5310,5310,0
20240102,125300,53512070,5310,5310,5310,5310,0
20240102,125200,53512070,5310,5310,5310,5310,4
20240102,125100,53490830,5310,5310,5310,5310,0
20240102,125000,53490830,5310,5310,5310,5310,0
20240102,124900,53490830,5310,5310,5310,5310,0
20240102,124800,53490830,5310,5310,5310,5310,789
20240102,124700,49301240,5310,5310,5310,5310,0
20240102,124600,49301240,5310,5310,5310,5310,449
20240102,124500,46917050,5300,5290,5300,5290,119
20240102,124400,46286550,5280,5280,5280,5280,60
20240102,124300,45969750,5290,5290,5290,5290,20
20240102,124200,45863950,5300,5300,5300,5300,0
20240102,124100,45863950,5300,5300,5300,5300,0
20240102,124000,45863950,5300,5300,5300,5300,0
20240102,123900,45863950,5300,5300,5300,5300,0
20240102,123800,45863950,5300,5300,5300,5300,0
20240102,123700,45863950,5300,5300,5300,5300,0
20240102,123600,45863950,5300,5300,5300,5300,0
20240102,123500,45863950,5300,5300,5300,5300,0
20240102,123400,45863950,5300,5300,5300,5300,0
20240102,123300,45863950,5300,5300,5300,5300,1
20240102,123200,45858650,5290,5290,5290,5290,105
20240102,123100,45303200,5300,5300,5300,5300,0
20240102,123000,45303200,5300,5300,5300,5300,0
20240102,122900,45303200,5300,5300,5300,5300,0
20240102,122800,45303200,5300,5300,5300,5300,0
20240102,122700,45303200,5300,5300,5300,5300,0
20240102,122600,45303200,5300,5300,5300,5300,0
20240102,122500,45303200,5300,5300,5300,5300,0
20240102,122400,45303200,5300,5300,5300,5300,0
20240102,122300,45303200,5300,5300,5300,5300,0
20240102,122200,45303200,5300,5300,5300,5300,0
20240102,122100,45303200,5300,5300,5300,5300,0
20240102,122000,45303200,5300,5300,5300,5300,0
20240102,121900,45303200,5300,5300,5300,5300,0
20240102,121800,45303200,5300,5300,5300,5300,0
20240102,121700,45303200,5300,5300,5300,5300,1
20240102,121600,45297900,5310,5310,5310,5310,0
20240102,121500,45297900,5310,5310,5310,5310,0
20240102,121400,45297900,5310,5310,5310,5310,0
20240102,121300,45297900,5310,5310,5310,5310,20
20240102,121200,45191700,5310,5310,5310,5310,0
20240102,121100,45191700,5310,5310,5310,5310,0
20240102,121000,45191700,5310,5310,5310,5310,100
20240102,120900,44660700,5300,5300,5300,5300,1
20240102,120800,44655400,5300,5300,5300,5300,0
20240102,120700,44655400,5300,5300,5300,5300,0
20240102,120600,44655400,5300,5300,5300,5300,1
20240102,120500,44650100,5300,5300,5300,5300,0
20240102,120400,44650100,5300,5300,5300,5300,0
20240102,120300,44650100,5300,5300,5300,5300,0
20240102,120200,44650100,5300,5300,5300,5300,15
20240102,120100,44570600,5300,5300,5300,5300,0
20240102,120000,44570600,5300,5300,5300,5300,101
20240102,115900,44035300,5300,5300,5300,5300,0
20240102,115800,44035300,5300,5300,5300,5300,0
20240102,115700,44035300,5300,5300,5300,5300,0
20240102,115600,44035300,5300,5300,5300,5300,0
20240102,115500,44035300,5300,5300,5300,5300,0
20240102,115400,44035300,5300,5300,5300,5300,6
20240102,115300,44003500,5300,5300,5300,5300,18
20240102,115200,43908100,5300,5300,5300,5300,0
20240102,115100,43908100,5300,5300,5300,5300,0
20240102,115000,43908100,5300,5300,5300,5300,0
20240102,114900,43908100,5300,5300,5300,5300,18
20240102,114800,43812700,5300,5300,5300,5300,0
20240102,114700,43812700,5300,5290,5300,5290,22
20240102,114600,43696180,5290,5290,5290,5290,0
20240102,114500,43696180,5290,5290,5290,5290,0
20240102,114400,43696180,5290,5290,5290,5290,0
20240102,114300,43696180,5290,5290,5290,5290,0
20240102,114200,43696180,5290,5290,5290,5290,0
20240102,114100,43696180,5290,5290,5290,5290,0
20240102,114000,43696180,5290,5290,5290,5290,0
20240102,113900,43696180,5290,5290,5290,5290,0
20240102,113800,43696180,5290,5290,5290,5290,0
20240102,113700,43696180,5290,5290,5290,5290,0
20240102,113600,43696180,5290,5290,5290,5290,0
20240102,113500,43696180,5290,5290,5290,5290,0
20240102,113400,43696180,5290,5290,5290,5290,0
20240102,113300,43696180,5290,5290,5290,5290,0
20240102,113200,43696180,5290,5290,5290,5290,2
20240102,113100,43685600,5290,5290,5290,5290,5
20240102,113000,43659150,5290,5290,5290,5290,3
20240102,112900,43643280,5280,5280,5280,5280,0
20240102,112800,43643280,5280,5280,5280,5280,0
20240102,112700,43643280,5280,5280,5280,5280,0
20240102,112600,43643280,5280,5280,5280,5280,0
20240102,112500,43643280,5280,5280,5280,5280,0
20240102,112400,43643280,5280,5280,5280,5280,0
20240102,112300,43643280,5280,5280,5280,5280,0
20240102,112200,43643280,5280,5280,5280,5280,0
20240102,112100,43643280,5280,5280,5280,5280,0
20240102,112000,43643280,5280,5280,5280,5280,0
20240102,111900,43643280,5280,5280,5280,5280,0
20240102,111800,43643280,5280,5280,5280,5280,0
20240102,111700,43643280,5280,5280,5280,5280,0
20240102,111600,43643280,5280,5280,5280,5280,0
20240102,111500,43643280,5280,5280,5280,5280,0
20240102,111400,43643280,5280,5280,5280,5280,0
20240102,111300,43643280,5280,5280,5280,5280,0
20240102,111200,43643280,5280,5280,5280,5280,9
20240102,111100,43595760,5280,5280,5280,5280,0
20240102,111000,43595760,5280,5280,5280,5280,70
20240102,110900,43226160,5280,5280,5280,5280,0
20240102,110800,43226160,5280,5280,5280,5280,0
20240102,110700,43226160,5280,5280,5280,5280,30
20240102,110600,43067760,5280,5280,5280,5280,19
20240102,110500,42967440,5290,5290,5290,5290,0
20240102,110400,42967440,5290,5290,5290,5290,0
20240102,110300,42967440,5290,5290,5290,5290,0
20240102,110200,42967440,5290,5290,5290,5290,3
20240102,110100,42951570,5290,5290,5290,5290,0
20240102,110000,42951570,5290,5290,5290,5290,0
20240102,105900,42951570,5290,5290,5290,5290,1
20240102,105800,42946280,5280,5280,5280,5280,0
20240102,105700,42946280,5280,5280,5280,5280,0
20240102,105600,42946280,5280,5280,5280,5280,0
20240102,105500,42946280,5280,5280,5280,5280,3
20240102,105400,42930440,5290,5290,5290,5290,1
20240102,105300,42925150,5280,5280,5280,5280,0
20240102,105200,42925150,5280,5280,5280,5280,0
20240102,105100,42925150,5280,5280,5280,5280,2
20240102,105000,42914590,5280,5280,5280,5280,6
20240102,104900,42882910,5290,5290,5290,5290,7
20240102,104800,42845880,5280,5280,5280,5280,0
20240102,104700,42845880,5280,5280,5280,5280,0
20240102,104600,42845880,5280,5280,5280,5280,0
20240102,104500,42845880,5280,5280,5280,5280,0
20240102,104400,42845880,5280,5280,5280,5280,33
20240102,104300,42671640,5270,5270,5270,5270,0
20240102,104200,42671640,5270,5270,5270,5270,0
20240102,104100,42671640,5270,5270,5270,5270,5
20240102,104000,42645290,5280,5280,5280,5280,0
20240102,103900,42645290,5280,5280,5280,5280,10
20240102,103800,42592490,5280,5280,5280,5280,0
20240102,103700,42592490,5280,5280,5280,5280,0
20240102,103600,42592490,5280,5280,5280,5280,17
20240102,103500,42502730,5270,5270,5270,5270,0
20240102,103400,42502730,5270,5270,5270,5270,0
20240102,103300,42502730,5270,5270,5270,5270,0
20240102,103200,42502730,5270,5270,5270,5270,0
20240102,103100,42502730,5270,5270,5270,5270,0
20240102,103000,42502730,5270,5270,5270,5270,0
20240102,102900,42502730,5270,5260,5270,5260,247
20240102,102800,41201230,5260,5260,5260,5260,1
20240102,102700,41195970,5260,5260,5260,5260,3
20240102,102600,41180190,5270,5260,5270,5260,70
20240102,102500,40811570,5230,5250,5250,5230,108
20240102,102400,40246210,5250,5250,5250,5250,70
20240102,102300,39878710,5250,5250,5250,5250,0
20240102,102200,39878710,5250,5250,5250,5250,2
20240102,102100,39868210,5230,5230,5230,5230,0
20240102,102000,39868210,5230,5230,5230,5230,0
20240102,101900,39868210,5230,5260,5260,5230,646
20240102,101800,36484440,5270,5270,5270,5270,0
20240102,101700,36484440,5270,5270,5270,5270,0
20240102,101600,36484440,5270,5270,5270,5270,0
20240102,101500,36484440,5270,5250,5270,5250,1131
20240102,101400,30527550,5250,5250,5250,5250,49
20240102,101300,30270300,5250,5250,5250,5250,68
20240102,101200,29913300,5250,5250,5250,5240,56
20240102,101100,29619830,5250,5250,5250,5250,5
20240102,101000,29593580,5250,5250,5250,5250,74
20240102,100900,29205080,5240,5220,5240,5200,2264
20240102,100800,17416590,5220,5230,5240,5210,2031
20240102,100700,6808320,5240,5290,5290,5240,1252
20240102,100600,227900,5300,5300,5300,5300,0
20240102,100500,227900,5300,5300,5300,5300,0
20240102,100400,227900,5300,5300,5300,5300,0
20240102,100300,227900,5300,5300,5300,5300,0
20240102,100200,227900,5300,5300,5300,5300,0
20240102,100100,227900,5300,5300,5300,5300,4
20240102,100000,206700,5300,5300,5300,5300,39