KissMeData/080010/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195000,205193950,5270,5270,5270,5270,562
20240102,194900,205193950,5270,5270,5270,5270,0
20240102,194800,205193950,5270,5270,5270,5270,0
20240102,194700,205193950,5270,5270,5270,5270,0
20240102,194600,205193950,5270,5270,5270,5270,0
20240102,194500,205193950,5270,5270,5270,5270,0
20240102,194400,205193950,5270,5270,5270,5270,0
20240102,194300,205193950,5270,5270,5270,5270,0
20240102,194200,205193950,5270,5270,5270,5270,0
20240102,194100,205193950,5270,5270,5270,5270,0
20240102,194000,205193950,5270,5270,5270,5270,0
20240102,193900,205193950,5270,5270,5270,5270,0
20240102,193800,205193950,5270,5270,5270,5270,0
20240102,193700,205193950,5270,5270,5270,5270,0
20240102,193600,205193950,5270,5270,5270,5270,0
20240102,193500,205193950,5270,5270,5270,5270,0
20240102,193400,205193950,5270,5270,5270,5270,0
20240102,193300,205193950,5270,5270,5270,5270,0
20240102,193200,205193950,5270,5270,5270,5270,0
20240102,193100,205193950,5270,5270,5270,5270,0
20240102,193000,205193950,5270,5270,5270,5270,0
20240102,192900,205193950,5270,5270,5270,5270,0
20240102,192800,205193950,5270,5270,5270,5270,0
20240102,192700,205193950,5270,5270,5270,5270,0
20240102,192600,205193950,5270,5270,5270,5270,0
20240102,192500,205193950,5270,5270,5270,5270,0
20240102,192400,205193950,5270,5270,5270,5270,0
20240102,192300,205193950,5270,5270,5270,5270,0
20240102,192200,205193950,5270,5270,5270,5270,0
20240102,192100,205193950,5270,5270,5270,5270,0
20240102,192000,205193950,5270,5270,5270,5270,562
20240102,191900,205193950,5270,5270,5270,5270,0
20240102,191800,205193950,5270,5270,5270,5270,0
20240102,191700,205193950,5270,5270,5270,5270,0
20240102,191600,205193950,5270,5270,5270,5270,0
20240102,191500,205193950,5270,5270,5270,5270,0
20240102,191400,205193950,5270,5270,5270,5270,0
20240102,191300,205193950,5270,5270,5270,5270,0
20240102,191200,205193950,5270,5270,5270,5270,0
20240102,191100,205193950,5270,5270,5270,5270,0
20240102,191000,205193950,5270,5270,5270,5270,0
20240102,190900,205193950,5270,5270,5270,5270,0
20240102,190800,205193950,5270,5270,5270,5270,0
20240102,190700,205193950,5270,5270,5270,5270,0
20240102,190600,205193950,5270,5270,5270,5270,0
20240102,190500,205193950,5270,5270,5270,5270,0
20240102,190400,205193950,5270,5270,5270,5270,0
20240102,190300,205193950,5270,5270,5270,5270,0
20240102,190200,205193950,5270,5270,5270,5270,0
20240102,190100,205193950,5270,5270,5270,5270,0
20240102,190000,205193950,5270,5270,5270,5270,0
20240102,185900,205193950,5270,5270,5270,5270,0
20240102,185800,205193950,5270,5270,5270,5270,0
20240102,185700,205193950,5270,5270,5270,5270,0
20240102,185600,205193950,5270,5270,5270,5270,0
20240102,185500,205193950,5270,5270,5270,5270,0
20240102,185400,205193950,5270,5270,5270,5270,0
20240102,185300,205193950,5270,5270,5270,5270,0
20240102,185200,205193950,5270,5270,5270,5270,0
20240102,185100,205193950,5270,5270,5270,5270,0
20240102,185000,205193950,5270,5270,5270,5270,562
20240102,184900,205193950,5270,5270,5270,5270,0
20240102,184800,205193950,5270,5270,5270,5270,0
20240102,184700,205193950,5270,5270,5270,5270,0
20240102,184600,205193950,5270,5270,5270,5270,0
20240102,184500,205193950,5270,5270,5270,5270,0
20240102,184400,205193950,5270,5270,5270,5270,0
20240102,184300,205193950,5270,5270,5270,5270,0
20240102,184200,205193950,5270,5270,5270,5270,0
20240102,184100,205193950,5270,5270,5270,5270,0
20240102,184000,205193950,5270,5270,5270,5270,0
20240102,183900,205193950,5270,5270,5270,5270,0
20240102,183800,205193950,5270,5270,5270,5270,0
20240102,183700,205193950,5270,5270,5270,5270,0
20240102,183600,205193950,5270,5270,5270,5270,0
20240102,183500,205193950,5270,5270,5270,5270,0
20240102,183400,205193950,5270,5270,5270,5270,0
20240102,183300,205193950,5270,5270,5270,5270,0
20240102,183200,205193950,5270,5270,5270,5270,0
20240102,183100,205193950,5270,5270,5270,5270,0
20240102,183000,205193950,5270,5270,5270,5270,0
20240102,182900,205193950,5270,5270,5270,5270,0
20240102,182800,205193950,5270,5270,5270,5270,0
20240102,182700,205193950,5270,5270,5270,5270,0
20240102,182600,205193950,5270,5270,5270,5270,0
20240102,182500,205193950,5270,5270,5270,5270,0
20240102,182400,205193950,5270,5270,5270,5270,0
20240102,182300,205193950,5270,5270,5270,5270,0
20240102,182200,205193950,5270,5270,5270,5270,0
20240102,182100,205193950,5270,5270,5270,5270,0
20240102,182000,205193950,5270,5270,5270,5270,562
20240102,181900,205193950,5270,5270,5270,5270,0
20240102,181800,205193950,5270,5270,5270,5270,0
20240102,181700,205193950,5270,5270,5270,5270,0
20240102,181600,205193950,5270,5270,5270,5270,0
20240102,181500,205193950,5270,5270,5270,5270,0
20240102,181400,205193950,5270,5270,5270,5270,0
20240102,181300,205193950,5270,5270,5270,5270,0
20240102,181200,205193950,5270,5270,5270,5270,0
20240102,181100,205193950,5270,5270,5270,5270,0
20240102,181000,205193950,5270,5270,5270,5270,0
20240102,180900,205193950,5270,5270,5270,5270,0
20240102,180800,205193950,5270,5270,5270,5270,0
20240102,180700,205193950,5270,5270,5270,5270,0
20240102,180600,205193950,5270,5270,5270,5270,0
20240102,180500,205193950,5270,5270,5270,5270,0
20240102,180400,205193950,5270,5270,5270,5270,0
20240102,180300,205193950,5270,5270,5270,5270,0
20240102,180200,205193950,5270,5270,5270,5270,0
20240102,180100,205193950,5270,5270,5270,5270,0
20240102,180000,205193950,5270,5270,5270,5270,0
20240102,175900,205193950,5270,5270,5270,5270,0
20240102,175800,205193950,5270,5270,5270,5270,0
20240102,175700,205193950,5270,5270,5270,5270,0
20240102,175600,205193950,5270,5270,5270,5270,0
20240102,175500,205193950,5270,5270,5270,5270,0
20240102,175400,205193950,5270,5270,5270,5270,0
20240102,175300,205193950,5270,5270,5270,5270,0
20240102,175200,205193950,5270,5270,5270,5270,0
20240102,175100,205193950,5270,5270,5270,5270,0
20240102,175000,205193950,5270,5270,5270,5270,562
20240102,174900,205193950,5270,5270,5270,5270,0
20240102,174800,205193950,5270,5270,5270,5270,0
20240102,174700,205193950,5270,5270,5270,5270,0
20240102,174600,205193950,5270,5270,5270,5270,0
20240102,174500,205193950,5270,5270,5270,5270,0
20240102,174400,205193950,5270,5270,5270,5270,0
20240102,174300,205193950,5270,5270,5270,5270,0
20240102,174200,205193950,5270,5270,5270,5270,0
20240102,174100,205193950,5270,5270,5270,5270,0
20240102,174000,205193950,5270,5270,5270,5270,0
20240102,173900,205193950,5270,5270,5270,5270,0
20240102,173800,205193950,5270,5270,5270,5270,0
20240102,173700,205193950,5270,5270,5270,5270,0
20240102,173600,205193950,5270,5270,5270,5270,0
20240102,173500,205193950,5270,5270,5270,5270,0
20240102,173400,205193950,5270,5270,5270,5270,0
20240102,173300,205193950,5270,5270,5270,5270,0
20240102,173200,205193950,5270,5270,5270,5270,0
20240102,173100,205193950,5270,5270,5270,5270,0
20240102,173000,205193950,5270,5270,5270,5270,0
20240102,172900,205193950,5270,5270,5270,5270,0
20240102,172800,205193950,5270,5270,5270,5270,0
20240102,172700,205193950,5270,5270,5270,5270,0
20240102,172600,205193950,5270,5270,5270,5270,0
20240102,172500,205193950,5270,5270,5270,5270,0
20240102,172400,205193950,5270,5270,5270,5270,0
20240102,172300,205193950,5270,5270,5270,5270,0
20240102,172200,205193950,5270,5270,5270,5270,0
20240102,172100,205193950,5270,5270,5270,5270,0
20240102,172000,205193950,5270,5270,5270,5270,562
20240102,171900,205193950,5270,5270,5270,5270,0
20240102,171800,205193950,5270,5270,5270,5270,0
20240102,171700,205193950,5270,5270,5270,5270,0
20240102,171600,205193950,5270,5270,5270,5270,0
20240102,171500,205193950,5270,5270,5270,5270,0
20240102,171400,205193950,5270,5270,5270,5270,0
20240102,171300,205193950,5270,5270,5270,5270,0
20240102,171200,205193950,5270,5270,5270,5270,0
20240102,171100,205193950,5270,5270,5270,5270,0
20240102,171000,205193950,5270,5270,5270,5270,0
20240102,170900,205193950,5270,5270,5270,5270,0
20240102,170800,205193950,5270,5270,5270,5270,0
20240102,170700,205193950,5270,5270,5270,5270,0
20240102,170600,205193950,5270,5270,5270,5270,0
20240102,170500,205193950,5270,5270,5270,5270,0
20240102,170400,205193950,5270,5270,5270,5270,0
20240102,170300,205193950,5270,5270,5270,5270,0
20240102,170200,205193950,5270,5270,5270,5270,0
20240102,170100,205193950,5270,5270,5270,5270,0
20240102,170000,205193950,5270,5270,5270,5270,0
20240102,165900,205193950,5270,5270,5270,5270,0
20240102,165800,205193950,5270,5270,5270,5270,0
20240102,165700,205193950,5270,5270,5270,5270,0
20240102,165600,205193950,5270,5270,5270,5270,0
20240102,165500,205193950,5270,5270,5270,5270,0
20240102,165400,205193950,5270,5270,5270,5270,0
20240102,165300,205193950,5270,5270,5270,5270,0
20240102,165200,205193950,5270,5270,5270,5270,0
20240102,165100,205193950,5270,5270,5270,5270,0
20240102,165000,205193950,5270,5270,5270,5270,562
20240102,164900,205193950,5270,5270,5270,5270,0
20240102,164800,205193950,5270,5270,5270,5270,0
20240102,164700,205193950,5270,5270,5270,5270,0
20240102,164600,205193950,5270,5270,5270,5270,0
20240102,164500,205193950,5270,5270,5270,5270,0
20240102,164400,205193950,5270,5270,5270,5270,0
20240102,164300,205193950,5270,5270,5270,5270,0
20240102,164200,205193950,5270,5270,5270,5270,0
20240102,164100,205193950,5270,5270,5270,5270,0
20240102,164000,205193950,5270,5270,5270,5270,0
20240102,163900,205193950,5270,5270,5270,5270,0
20240102,163800,205193950,5270,5270,5270,5270,0
20240102,163700,205193950,5270,5270,5270,5270,0
20240102,163600,205193950,5270,5270,5270,5270,0
20240102,163500,205193950,5270,5270,5270,5270,0
20240102,163400,205193950,5270,5270,5270,5270,0
20240102,163300,205193950,5270,5270,5270,5270,0
20240102,163200,205193950,5270,5270,5270,5270,0
20240102,163100,205193950,5270,5270,5270,5270,0
20240102,163000,205193950,5270,5270,5270,5270,0
20240102,162900,205193950,5270,5270,5270,5270,0
20240102,162800,205193950,5270,5270,5270,5270,0
20240102,162700,205193950,5270,5270,5270,5270,0
20240102,162600,205193950,5270,5270,5270,5270,0
20240102,162500,205193950,5270,5270,5270,5270,0
20240102,162400,205193950,5270,5270,5270,5270,0
20240102,162300,205193950,5270,5270,5270,5270,0
20240102,162200,205193950,5270,5270,5270,5270,0
20240102,162100,205193950,5270,5270,5270,5270,0
20240102,162000,205193950,5270,5270,5270,5270,562
20240102,161900,205193950,5270,5270,5270,5270,0
20240102,161800,205193950,5270,5270,5270,5270,0
20240102,161700,205193950,5270,5270,5270,5270,0
20240102,161600,205193950,5270,5270,5270,5270,0
20240102,161500,205193950,5270,5270,5270,5270,0
20240102,161400,205193950,5270,5270,5270,5270,0
20240102,161300,205193950,5270,5270,5270,5270,0
20240102,161200,205193950,5270,5270,5270,5270,0
20240102,161100,205193950,5270,5270,5270,5270,0
20240102,161000,205193950,5270,5270,5270,5270,0
20240102,160900,205193950,5270,5270,5270,5270,0
20240102,160800,205193950,5270,5270,5270,5270,0
20240102,160700,205193950,5270,5270,5270,5270,0
20240102,160600,205193950,5270,5270,5270,5270,0
20240102,160500,205193950,5270,5270,5270,5270,0
20240102,160400,205193950,5270,5270,5270,5270,0
20240102,160300,205193950,5270,5270,5270,5270,0
20240102,160200,205193950,5270,5270,5270,5270,0
20240102,160100,205193950,5270,5270,5270,5270,0
20240102,160000,205193950,5270,5270,5270,5270,0
20240102,155900,205193950,5270,5270,5270,5270,0
20240102,155800,205193950,5270,5270,5270,5270,0
20240102,155700,205193950,5270,5270,5270,5270,0
20240102,155600,205193950,5270,5270,5270,5270,0
20240102,155500,205193950,5270,5270,5270,5270,0
20240102,155400,205193950,5270,5270,5270,5270,0
20240102,155300,205193950,5270,5270,5270,5270,0
20240102,155200,205193950,5270,5270,5270,5270,0
20240102,155100,205193950,5270,5270,5270,5270,0
20240102,155000,205193950,5270,5270,5270,5270,562
20240102,154900,205193950,5270,5270,5270,5270,0
20240102,154800,205193950,5270,5270,5270,5270,0
20240102,154700,205193950,5270,5270,5270,5270,0
20240102,154600,205193950,5270,5270,5270,5270,0
20240102,154500,205193950,5270,5270,5270,5270,0
20240102,154400,205193950,5270,5270,5270,5270,0
20240102,154300,205193950,5270,5270,5270,5270,0
20240102,154200,205193950,5270,5270,5270,5270,0
20240102,154100,205193950,5270,5270,5270,5270,0
20240102,154000,205193950,5270,5270,5270,5270,0
20240102,153900,205193950,5270,5270,5270,5270,0
20240102,153800,205193950,5270,5270,5270,5270,0
20240102,153700,205193950,5270,5270,5270,5270,0
20240102,153600,205193950,5270,5270,5270,5270,0
20240102,153500,205193950,5270,5270,5270,5270,0
20240102,153400,205193950,5270,5270,5270,5270,0
20240102,153300,205193950,5270,5270,5270,5270,0
20240102,153200,205193950,5270,5270,5270,5270,0
20240102,153100,205193950,5270,5270,5270,5270,0
20240102,153000,205193950,5270,5270,5270,5270,562
20240102,152900,202232210,5260,5260,5260,5260,0
20240102,152800,202232210,5260,5260,5260,5260,0
20240102,152700,202232210,5260,5260,5260,5260,0
20240102,152600,202232210,5260,5260,5260,5260,0
20240102,152500,202232210,5260,5260,5260,5260,0
20240102,152400,202232210,5260,5260,5260,5260,0
20240102,152300,202232210,5260,5260,5260,5260,0
20240102,152200,202232210,5260,5260,5260,5260,0
20240102,152100,202232210,5260,5260,5260,5260,0
20240102,152000,202232210,5260,5260,5260,5260,0
20240102,151900,202232210,5260,5260,5260,5250,1009
20240102,151800,196924880,5260,5250,5260,5250,47
20240102,151700,196678090,5260,5250,5260,5250,752
20240102,151600,192730050,5250,5250,5250,5250,100
20240102,151500,192205050,5230,5240,5240,5230,399
20240102,151400,190114310,5240,5240,5240,5240,40
20240102,151300,189904710,5230,5230,5230,5230,0
20240102,151200,189904710,5230,5230,5230,5230,0
20240102,151100,189904710,5230,5230,5230,5230,2
20240102,151000,189894250,5240,5240,5240,5240,0
20240102,150900,189894250,5240,5240,5240,5240,0
20240102,150800,189894250,5240,5240,5240,5240,15
20240102,150700,189815650,5240,5240,5240,5240,60
20240102,150600,189501250,5240,5240,5240,5240,0
20240102,150500,189501250,5240,5240,5240,5240,0
20240102,150400,189501250,5240,5240,5240,5240,576
20240102,150300,186483010,5240,5240,5240,5240,106
20240102,150200,185927570,5230,5230,5230,5230,0
20240102,150100,185927570,5230,5230,5230,5230,0
20240102,150000,185927570,5230,5230,5230,5230,172
20240102,145900,185028010,5250,5250,5250,5250,16
20240102,145800,184944010,5240,5220,5240,5220,773
20240102,145700,180893510,5220,5220,5220,5220,0
20240102,145600,180893510,5220,5220,5220,5220,19
20240102,145500,180794330,5220,5220,5220,5220,0
20240102,145400,180794330,5220,5220,5220,5220,1
20240102,145300,180789110,5220,5220,5220,5220,0
20240102,145200,180789110,5220,5220,5220,5220,1
20240102,145100,180783890,5230,5230,5230,5230,0
20240102,145000,180783890,5230,5230,5230,5230,0
20240102,144900,180783890,5230,5230,5230,5230,0
20240102,144800,180783890,5230,5230,5230,5230,0
20240102,144700,180783890,5230,5230,5230,5230,928
20240102,144600,175930450,5210,5210,5210,5210,10
20240102,144500,175878350,5240,5240,5240,5240,0
20240102,144400,175878350,5240,5240,5240,5240,2
20240102,144300,175867870,5240,5240,5240,5240,137
20240102,144200,175149990,5240,5220,5240,5220,1002
20240102,144100,169904410,5220,5220,5220,5220,54
20240102,144000,169622530,5210,5210,5210,5210,1492
20240102,143900,161849210,5210,5210,5210,5210,0
20240102,143800,161849210,5210,5210,5210,5210,1
20240102,143700,161844000,5210,5210,5210,5210,351
20240102,143600,160015290,5220,5220,5220,5220,70
20240102,143500,159649890,5220,5230,5230,5220,319
20240102,143400,157984650,5230,5230,5230,5230,47
20240102,143300,157738840,5230,5230,5230,5230,5
20240102,143200,157712690,5230,5230,5230,5230,107
20240102,143100,157153080,5230,5230,5230,5230,0
20240102,143000,157153080,5230,5230,5230,5230,38
20240102,142900,156954340,5240,5240,5240,5240,70
20240102,142800,156587540,5240,5240,5240,5240,0
20240102,142700,156587540,5240,5240,5240,5240,0
20240102,142600,156587540,5240,5240,5240,5240,115
20240102,142500,155984940,5240,5240,5240,5240,0
20240102,142400,155984940,5240,5240,5240,5240,92
20240102,142300,155502860,5240,5240,5240,5240,0
20240102,142200,155502860,5240,5240,5240,5240,0
20240102,142100,155502860,5240,5240,5240,5240,0
20240102,142000,155502860,5240,5240,5240,5240,0
20240102,141900,155502860,5240,5240,5240,5240,35
20240102,141800,155319460,5240,5240,5240,5240,0
20240102,141700,155319460,5240,5240,5240,5240,0
20240102,141600,155319460,5240,5240,5240,5240,0
20240102,141500,155319460,5240,5240,5240,5240,0
20240102,141400,155319460,5240,5240,5240,5240,300
20240102,141300,153747460,5230,5230,5230,5230,0
20240102,141200,153747460,5230,5230,5230,5230,0
20240102,141100,153747460,5230,5230,5230,5230,0
20240102,141000,153747460,5230,5230,5230,5230,9
20240102,140900,153700390,5240,5240,5240,5240,0
20240102,140800,153700390,5240,5240,5240,5240,74
20240102,140700,153312630,5240,5240,5240,5240,8
20240102,140600,153270710,5230,5230,5230,5230,0
20240102,140500,153270710,5230,5230,5230,5230,0
20240102,140400,153270710,5230,5230,5230,5230,0
20240102,140300,153270710,5230,5230,5230,5230,76
20240102,140200,152873230,5230,5230,5230,5230,119
20240102,140100,152250860,5210,5210,5210,5210,0
20240102,140000,152250860,5210,5210,5210,5210,0
20240102,135900,152250860,5210,5220,5220,5210,30
20240102,135800,152094350,5210,5210,5210,5210,0
20240102,135700,152094350,5210,5210,5210,5210,0
20240102,135600,152094350,5210,5210,5210,5210,0
20240102,135500,152094350,5210,5210,5210,5210,3
20240102,135400,152078720,5200,5200,5200,5200,0
20240102,135300,152078720,5200,5200,5200,5200,0
20240102,135200,152078720,5200,5200,5200,5200,0
20240102,135100,152078720,5200,5210,5210,5200,1788
20240102,135000,142778960,5200,5200,5200,5200,0
20240102,134900,142778960,5200,5200,5200,5200,0
20240102,134800,142778960,5200,5200,5200,5200,0
20240102,134700,142778960,5200,5200,5200,5200,0
20240102,134600,142778960,5200,5200,5200,5200,0
20240102,134500,142778960,5200,5200,5200,5200,0
20240102,134400,142778960,5200,5200,5200,5200,0
20240102,134300,142778960,5200,5210,5210,5200,1489
20240102,134200,135035660,5210,5210,5210,5210,119
20240102,134100,134415670,5240,5240,5240,5240,0
20240102,134000,134415670,5240,5240,5240,5240,0
20240102,133900,134415670,5240,5240,5240,5240,0
20240102,133800,134415670,5240,5240,5240,5240,0
20240102,133700,134415670,5240,5230,5240,5230,4
20240102,133600,134394720,5240,5240,5240,5240,0
20240102,133500,134394720,5240,5230,5240,5230,54
20240102,133400,134111900,5230,5230,5230,5230,0
20240102,133300,134111900,5230,5230,5230,5230,0
20240102,133200,134111900,5230,5220,5230,5220,550
20240102,133100,131235900,5210,5210,5210,5210,2
20240102,133000,131225480,5210,5210,5210,5210,331
20240102,132900,129500970,5220,5230,5230,5220,696
20240102,132800,125863890,5230,5230,5230,5230,0
20240102,132700,125863890,5230,5230,5230,5230,0
20240102,132600,125863890,5230,5230,5230,5230,20
20240102,132500,125759290,5240,5240,5240,5240,119
20240102,132400,125135730,5240,5240,5240,5240,0
20240102,132300,125135730,5240,5240,5240,5240,0
20240102,132200,125135730,5240,5240,5240,5240,48
20240102,132100,124884210,5230,5230,5230,5230,0
20240102,132000,124884210,5230,5230,5230,5230,0
20240102,131900,124884210,5230,5230,5230,5230,0
20240102,131800,124884210,5230,5230,5230,5230,70
20240102,131700,124518110,5240,5240,5240,5240,0
20240102,131600,124518110,5240,5240,5240,5240,0
20240102,131500,124518110,5240,5240,5240,5240,0
20240102,131400,124518110,5240,5240,5240,5240,1
20240102,131300,124512870,5230,5230,5230,5230,0
20240102,131200,124512870,5230,5230,5230,5230,0
20240102,131100,124512870,5230,5230,5230,5230,0
20240102,131000,124512870,5230,5230,5230,5230,0
20240102,130900,124512870,5230,5230,5230,5230,89
20240102,130800,124047400,5240,5240,5240,5240,0
20240102,130700,124047400,5240,5240,5240,5240,0
20240102,130600,124047400,5240,5240,5240,5240,0
20240102,130500,124047400,5240,5240,5240,5240,0
20240102,130400,124047400,5240,5240,5240,5240,1
20240102,130300,124042160,5240,5240,5240,5240,0
20240102,130200,124042160,5240,5240,5240,5240,57
20240102,130100,123743480,5220,5220,5220,5220,0
20240102,130000,123743480,5220,5220,5220,5220,4
20240102,125900,123722600,5220,5220,5220,5220,0
20240102,125800,123722600,5220,5220,5220,5220,0
20240102,125700,123722600,5220,5220,5220,5220,0
20240102,125600,123722600,5220,5220,5220,5220,0
20240102,125500,123722600,5220,5220,5220,5220,0
20240102,125400,123722600,5220,5220,5220,5220,100
20240102,125300,123200600,5240,5240,5240,5240,20
20240102,125200,123095800,5230,5230,5230,5230,0
20240102,125100,123095800,5230,5230,5230,5230,3
20240102,125000,123080110,5230,5230,5230,5230,0
20240102,124900,123080110,5230,5230,5230,5230,0
20240102,124800,123080110,5230,5230,5230,5230,0
20240102,124700,123080110,5230,5230,5230,5230,7
20240102,124600,123043500,5240,5240,5240,5240,0
20240102,124500,123043500,5240,5240,5240,5240,0
20240102,124400,123043500,5240,5240,5240,5240,33
20240102,124300,122870580,5230,5230,5230,5230,0
20240102,124200,122870580,5230,5230,5230,5230,11
20240102,124100,122813050,5230,5230,5230,5230,0
20240102,124000,122813050,5230,5230,5230,5230,40
20240102,123900,122603850,5230,5240,5240,5230,35
20240102,123800,122420790,5240,5240,5240,5240,0
20240102,123700,122420790,5240,5230,5240,5230,157
20240102,123600,121598170,5230,5230,5230,5230,12
20240102,123500,121535410,5230,5230,5230,5230,102
20240102,123400,121001950,5230,5230,5230,5230,2
20240102,123300,120991490,5230,5230,5230,5230,6
20240102,123200,120960110,5230,5230,5230,5230,5
20240102,123100,120933960,5200,5200,5200,5200,0
20240102,123000,120933960,5200,5200,5200,5200,0
20240102,122900,120933960,5200,5230,5230,5200,1526
20240102,122800,112992600,5220,5220,5220,5220,93
20240102,122700,112507140,5230,5230,5230,5230,0
20240102,122600,112507140,5230,5230,5230,5230,0
20240102,122500,112507140,5230,5230,5230,5230,0
20240102,122400,112507140,5230,5230,5230,5230,132
20240102,122300,111816780,5230,5240,5240,5230,440
20240102,122200,109514580,5250,5250,5250,5250,0
20240102,122100,109514580,5250,5250,5250,5250,0
20240102,122000,109514580,5250,5250,5250,5250,50
20240102,121900,109252080,5240,5240,5240,5240,159
20240102,121800,108418920,5250,5250,5250,5250,0
20240102,121700,108418920,5250,5250,5250,5250,2
20240102,121600,108408420,5250,5250,5250,5250,5
20240102,121500,108382170,5240,5240,5240,5240,0
20240102,121400,108382170,5240,5250,5250,5240,31
20240102,121300,108219720,5250,5250,5250,5250,0
20240102,121200,108219720,5250,5250,5250,5250,0
20240102,121100,108219720,5250,5250,5250,5250,47
20240102,121000,107972970,5250,5250,5250,5250,665
20240102,120900,104481720,5250,5250,5250,5250,0
20240102,120800,104481720,5250,5250,5250,5250,0
20240102,120700,104481720,5250,5250,5250,5250,0
20240102,120600,104481720,5250,5250,5250,5250,0
20240102,120500,104481720,5250,5250,5250,5250,0
20240102,120400,104481720,5250,5250,5250,5250,0
20240102,120300,104481720,5250,5250,5250,5250,0
20240102,120200,104481720,5250,5250,5250,5250,0
20240102,120100,104481720,5250,5250,5250,5250,10
20240102,120000,104429220,5250,5250,5250,5250,0
20240102,115900,104429220,5250,5250,5250,5250,60
20240102,115800,104114220,5250,5250,5250,5250,50
20240102,115700,103851720,5250,5250,5250,5250,0
20240102,115600,103851720,5250,5250,5250,5250,55
20240102,115500,103562970,5240,5240,5240,5240,1
20240102,115400,103557730,5240,5240,5240,5240,0
20240102,115300,103557730,5240,5240,5240,5240,0
20240102,115200,103557730,5240,5240,5240,5240,0
20240102,115100,103557730,5240,5240,5240,5240,0
20240102,115000,103557730,5240,5240,5240,5240,1
20240102,114900,103552490,5250,5250,5250,5250,5
20240102,114800,103526240,5250,5250,5250,5250,0
20240102,114700,103526240,5250,5250,5250,5250,0
20240102,114600,103526240,5250,5250,5250,5250,1
20240102,114500,103520990,5250,5250,5250,5250,95
20240102,114400,103022240,5250,5250,5250,5250,191
20240102,114300,102019490,5250,5250,5250,5250,0
20240102,114200,102019490,5250,5250,5250,5250,0
20240102,114100,102019490,5250,5250,5250,5250,0
20240102,114000,102019490,5250,5250,5250,5250,0
20240102,113900,102019490,5250,5250,5250,5250,0
20240102,113800,102019490,5250,5250,5250,5250,0
20240102,113700,102019490,5250,5250,5250,5250,4
20240102,113600,101998490,5250,5250,5250,5250,0
20240102,113500,101998490,5250,5250,5250,5250,0
20240102,113400,101998490,5250,5250,5250,5250,41
20240102,113300,101783240,5250,5240,5250,5240,51
20240102,113200,101515990,5250,5250,5250,5250,0
20240102,113100,101515990,5250,5240,5250,5240,139
20240102,113000,100787620,5240,5230,5240,5230,26
20240102,112900,100651420,5230,5230,5230,5230,216
20240102,112800,99521740,5230,5230,5230,5230,22
20240102,112700,99406680,5230,5230,5230,5230,0
20240102,112600,99406680,5230,5230,5230,5230,6
20240102,112500,99375300,5210,5210,5210,5210,0
20240102,112400,99375300,5210,5210,5210,5210,2
20240102,112300,99364880,5230,5230,5230,5230,243
20240102,112200,98093990,5230,5230,5230,5230,57
20240102,112100,97795880,5230,5230,5230,5230,2
20240102,112000,97785420,5230,5230,5230,5230,0
20240102,111900,97785420,5230,5230,5230,5230,5
20240102,111800,97759270,5210,5210,5210,5210,0
20240102,111700,97759270,5210,5210,5210,5210,0
20240102,111600,97759270,5210,5210,5210,5210,0
20240102,111500,97759270,5210,5220,5220,5210,75
20240102,111400,97367970,5220,5220,5220,5220,300
20240102,111300,95801970,5230,5230,5230,5230,200
20240102,111200,94755970,5230,5230,5230,5230,0
20240102,111100,94755970,5230,5230,5230,5230,14
20240102,111000,94682750,5220,5220,5220,5220,0
20240102,110900,94682750,5220,5220,5220,5220,257
20240102,110800,93341210,5220,5220,5220,5220,384
20240102,110700,91336730,5210,5210,5210,5210,150
20240102,110600,90555230,5200,5200,5200,5200,0
20240102,110500,90555230,5200,5220,5220,5200,135
20240102,110400,89850730,5220,5200,5220,5200,13
20240102,110300,89783070,5200,5220,5220,5190,2120
20240102,110200,78775710,5220,5220,5220,5190,79
20240102,110100,78363920,5190,5190,5190,5190,1100
20240102,110000,72654920,5190,5200,5200,5190,42
20240102,105900,72436930,5220,5210,5220,5210,280
20240102,105800,70976230,5210,5210,5210,5210,0
20240102,105700,70976230,5210,5210,5210,5210,0
20240102,105600,70976230,5210,5200,5210,5200,180
20240102,105500,70039830,5210,5210,5210,5210,50
20240102,105400,69779330,5200,5200,5200,5200,9
20240102,105300,69732530,5200,5200,5200,5200,0
20240102,105200,69732530,5200,5200,5200,5200,0
20240102,105100,69732530,5200,5200,5200,5200,84
20240102,105000,69295730,5200,5200,5200,5200,234
20240102,104900,68078930,5190,5190,5200,5190,158
20240102,104800,67258500,5190,5190,5190,5190,96
20240102,104700,66760260,5200,5200,5200,5200,1
20240102,104600,66755060,5200,5200,5200,5200,0
20240102,104500,66755060,5200,5200,5200,5200,0
20240102,104400,66755060,5200,5200,5200,5200,0
20240102,104300,66755060,5200,5180,5200,5180,198
20240102,104200,65729300,5180,5190,5190,5180,3370
20240102,104100,48270270,5190,5190,5190,5190,0
20240102,104000,48270270,5190,5190,5190,5190,1
20240102,103900,48265080,5220,5220,5220,5220,0
20240102,103800,48265080,5220,5190,5220,5190,843
20240102,103700,43889880,5190,5190,5190,5190,248
20240102,103600,42602760,5190,5190,5190,5190,0
20240102,103500,42602760,5190,5210,5210,5190,874
20240102,103400,38062430,5220,5220,5220,5220,0
20240102,103300,38062430,5220,5220,5220,5220,20
20240102,103200,37958030,5220,5220,5220,5220,0
20240102,103100,37958030,5220,5210,5220,5210,192
20240102,103000,36956000,5210,5200,5210,5200,31
20240102,102900,36794500,5200,5210,5210,5200,235
20240102,102800,35572400,5220,5220,5220,5220,4
20240102,102700,35551520,5220,5220,5220,5220,0
20240102,102600,35551520,5220,5200,5220,5200,36
20240102,102500,35363800,5200,5200,5200,5200,0
20240102,102400,35363800,5200,5200,5200,5200,0
20240102,102300,35363800,5200,5200,5200,5200,19
20240102,102200,35265000,5200,5200,5200,5200,40
20240102,102100,35057000,5200,5200,5200,5200,0
20240102,102000,35057000,5200,5210,5210,5200,391
20240102,101900,33020900,5220,5220,5220,5220,5
20240102,101800,32994800,5210,5210,5210,5210,93
20240102,101700,32510270,5200,5200,5200,5200,66
20240102,101600,32167070,5200,5200,5200,5200,126
20240102,101500,31511870,5230,5230,5230,5230,0
20240102,101400,31511870,5230,5230,5230,5230,4
20240102,101300,31490950,5190,5230,5230,5190,339
20240102,101200,29730060,5230,5230,5230,5230,5
20240102,101100,29703910,5230,5200,5230,5190,1014
20240102,101000,24440460,5200,5210,5210,5200,1339
20240102,100900,17471890,5220,5240,5240,5210,472
20240102,100800,15006090,5240,5260,5260,5240,550
20240102,100700,12120670,5250,5250,5260,5250,470
20240102,100600,9652980,5250,5250,5250,5250,19
20240102,100500,9553230,5250,5250,5250,5250,19
20240102,100400,9453480,5250,5250,5250,5250,19
20240102,100300,9353730,5240,5240,5240,5240,325
20240102,100200,7650730,5220,5240,5240,5220,133
20240102,100100,6955310,5220,5240,5240,5220,227
20240102,100000,5769240,5240,5240,5240,5240,1101