KissMeData/080010/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195400,220258220,5300,5300,5300,5300,2840
20240103,195300,220258220,5300,5300,5300,5300,0
20240103,195200,220258220,5300,5300,5300,5300,0
20240103,195100,220258220,5300,5300,5300,5300,0
20240103,195000,220258220,5300,5300,5300,5300,0
20240103,194900,220258220,5300,5300,5300,5300,0
20240103,194800,220258220,5300,5300,5300,5300,0
20240103,194700,220258220,5300,5300,5300,5300,0
20240103,194600,220258220,5300,5300,5300,5300,0
20240103,194500,220258220,5300,5300,5300,5300,0
20240103,194400,220258220,5300,5300,5300,5300,0
20240103,194300,220258220,5300,5300,5300,5300,0
20240103,194200,220258220,5300,5300,5300,5300,0
20240103,194100,220258220,5300,5300,5300,5300,0
20240103,194000,220258220,5300,5300,5300,5300,0
20240103,193900,220258220,5300,5300,5300,5300,0
20240103,193800,220258220,5300,5300,5300,5300,0
20240103,193700,220258220,5300,5300,5300,5300,0
20240103,193600,220258220,5300,5300,5300,5300,0
20240103,193500,220258220,5300,5300,5300,5300,0
20240103,193400,220258220,5300,5300,5300,5300,0
20240103,193300,220258220,5300,5300,5300,5300,0
20240103,193200,220258220,5300,5300,5300,5300,0
20240103,193100,220258220,5300,5300,5300,5300,0
20240103,193000,220258220,5300,5300,5300,5300,0
20240103,192900,220258220,5300,5300,5300,5300,0
20240103,192800,220258220,5300,5300,5300,5300,0
20240103,192700,220258220,5300,5300,5300,5300,0
20240103,192600,220258220,5300,5300,5300,5300,0
20240103,192500,220258220,5300,5300,5300,5300,0
20240103,192400,220258220,5300,5300,5300,5300,2840
20240103,192300,220258220,5300,5300,5300,5300,0
20240103,192200,220258220,5300,5300,5300,5300,0
20240103,192100,220258220,5300,5300,5300,5300,0
20240103,192000,220258220,5300,5300,5300,5300,0
20240103,191900,220258220,5300,5300,5300,5300,0
20240103,191800,220258220,5300,5300,5300,5300,0
20240103,191700,220258220,5300,5300,5300,5300,0
20240103,191600,220258220,5300,5300,5300,5300,0
20240103,191500,220258220,5300,5300,5300,5300,0
20240103,191400,220258220,5300,5300,5300,5300,0
20240103,191300,220258220,5300,5300,5300,5300,0
20240103,191200,220258220,5300,5300,5300,5300,0
20240103,191100,220258220,5300,5300,5300,5300,0
20240103,191000,220258220,5300,5300,5300,5300,0
20240103,190900,220258220,5300,5300,5300,5300,0
20240103,190800,220258220,5300,5300,5300,5300,0
20240103,190700,220258220,5300,5300,5300,5300,0
20240103,190600,220258220,5300,5300,5300,5300,0
20240103,190500,220258220,5300,5300,5300,5300,0
20240103,190400,220258220,5300,5300,5300,5300,0
20240103,190300,220258220,5300,5300,5300,5300,0
20240103,190200,220258220,5300,5300,5300,5300,0
20240103,190100,220258220,5300,5300,5300,5300,0
20240103,190000,220258220,5300,5300,5300,5300,0
20240103,185900,220258220,5300,5300,5300,5300,0
20240103,185800,220258220,5300,5300,5300,5300,0
20240103,185700,220258220,5300,5300,5300,5300,0
20240103,185600,220258220,5300,5300,5300,5300,0
20240103,185500,220258220,5300,5300,5300,5300,0
20240103,185400,220258220,5300,5300,5300,5300,2840
20240103,185300,220258220,5300,5300,5300,5300,0
20240103,185200,220258220,5300,5300,5300,5300,0
20240103,185100,220258220,5300,5300,5300,5300,0
20240103,185000,220258220,5300,5300,5300,5300,0
20240103,184900,220258220,5300,5300,5300,5300,0
20240103,184800,220258220,5300,5300,5300,5300,0
20240103,184700,220258220,5300,5300,5300,5300,0
20240103,184600,220258220,5300,5300,5300,5300,0
20240103,184500,220258220,5300,5300,5300,5300,0
20240103,184400,220258220,5300,5300,5300,5300,0
20240103,184300,220258220,5300,5300,5300,5300,0
20240103,184200,220258220,5300,5300,5300,5300,0
20240103,184100,220258220,5300,5300,5300,5300,0
20240103,184000,220258220,5300,5300,5300,5300,0
20240103,183900,220258220,5300,5300,5300,5300,0
20240103,183800,220258220,5300,5300,5300,5300,0
20240103,183700,220258220,5300,5300,5300,5300,0
20240103,183600,220258220,5300,5300,5300,5300,0
20240103,183500,220258220,5300,5300,5300,5300,0
20240103,183400,220258220,5300,5300,5300,5300,0
20240103,183300,220258220,5300,5300,5300,5300,0
20240103,183200,220258220,5300,5300,5300,5300,0
20240103,183100,220258220,5300,5300,5300,5300,0
20240103,183000,220258220,5300,5300,5300,5300,0
20240103,182900,220258220,5300,5300,5300,5300,0
20240103,182800,220258220,5300,5300,5300,5300,0
20240103,182700,220258220,5300,5300,5300,5300,0
20240103,182600,220258220,5300,5300,5300,5300,0
20240103,182500,220258220,5300,5300,5300,5300,0
20240103,182400,220258220,5300,5300,5300,5300,2840
20240103,182300,220258220,5300,5300,5300,5300,0
20240103,182200,220258220,5300,5300,5300,5300,0
20240103,182100,220258220,5300,5300,5300,5300,0
20240103,182000,220258220,5300,5300,5300,5300,0
20240103,181900,220258220,5300,5300,5300,5300,0
20240103,181800,220258220,5300,5300,5300,5300,0
20240103,181700,220258220,5300,5300,5300,5300,0
20240103,181600,220258220,5300,5300,5300,5300,0
20240103,181500,220258220,5300,5300,5300,5300,0
20240103,181400,220258220,5300,5300,5300,5300,0
20240103,181300,220258220,5300,5300,5300,5300,0
20240103,181200,220258220,5300,5300,5300,5300,0
20240103,181100,220258220,5300,5300,5300,5300,0
20240103,181000,220258220,5300,5300,5300,5300,0
20240103,180900,220258220,5300,5300,5300,5300,0
20240103,180800,220258220,5300,5300,5300,5300,0
20240103,180700,220258220,5300,5300,5300,5300,0
20240103,180600,220258220,5300,5300,5300,5300,0
20240103,180500,220258220,5300,5300,5300,5300,0
20240103,180400,220258220,5300,5300,5300,5300,0
20240103,180300,220258220,5300,5300,5300,5300,0
20240103,180200,220258220,5300,5300,5300,5300,0
20240103,180100,220258220,5300,5300,5300,5300,0
20240103,180000,220258220,5300,5300,5300,5300,0
20240103,175900,220258220,5300,5300,5300,5300,0
20240103,175800,220258220,5300,5300,5300,5300,0
20240103,175700,220258220,5300,5300,5300,5300,0
20240103,175600,220258220,5300,5300,5300,5300,0
20240103,175500,220258220,5300,5300,5300,5300,0
20240103,175400,220258220,5300,5300,5300,5300,2840
20240103,175300,220258220,5300,5300,5300,5300,0
20240103,175200,220258220,5300,5300,5300,5300,0
20240103,175100,220258220,5300,5300,5300,5300,0
20240103,175000,220258220,5300,5300,5300,5300,0
20240103,174900,220258220,5300,5300,5300,5300,0
20240103,174800,220258220,5300,5300,5300,5300,0
20240103,174700,220258220,5300,5300,5300,5300,0
20240103,174600,220258220,5300,5300,5300,5300,0
20240103,174500,220258220,5300,5300,5300,5300,0
20240103,174400,220258220,5300,5300,5300,5300,0
20240103,174300,220258220,5300,5300,5300,5300,0
20240103,174200,220258220,5300,5300,5300,5300,0
20240103,174100,220258220,5300,5300,5300,5300,0
20240103,174000,220258220,5300,5300,5300,5300,0
20240103,173900,220258220,5300,5300,5300,5300,0
20240103,173800,220258220,5300,5300,5300,5300,0
20240103,173700,220258220,5300,5300,5300,5300,0
20240103,173600,220258220,5300,5300,5300,5300,0
20240103,173500,220258220,5300,5300,5300,5300,0
20240103,173400,220258220,5300,5300,5300,5300,0
20240103,173300,220258220,5300,5300,5300,5300,0
20240103,173200,220258220,5300,5300,5300,5300,0
20240103,173100,220258220,5300,5300,5300,5300,0
20240103,173000,220258220,5300,5300,5300,5300,0
20240103,172900,220258220,5300,5300,5300,5300,0
20240103,172800,220258220,5300,5300,5300,5300,0
20240103,172700,220258220,5300,5300,5300,5300,0
20240103,172600,220258220,5300,5300,5300,5300,0
20240103,172500,220258220,5300,5300,5300,5300,0
20240103,172400,220258220,5300,5300,5300,5300,2840
20240103,172300,220258220,5300,5300,5300,5300,0
20240103,172200,220258220,5300,5300,5300,5300,0
20240103,172100,220258220,5300,5300,5300,5300,0
20240103,172000,220258220,5300,5300,5300,5300,0
20240103,171900,220258220,5300,5300,5300,5300,0
20240103,171800,220258220,5300,5300,5300,5300,0
20240103,171700,220258220,5300,5300,5300,5300,0
20240103,171600,220258220,5300,5300,5300,5300,0
20240103,171500,220258220,5300,5300,5300,5300,0
20240103,171400,220258220,5300,5300,5300,5300,0
20240103,171300,220258220,5300,5300,5300,5300,0
20240103,171200,220258220,5300,5300,5300,5300,0
20240103,171100,220258220,5300,5300,5300,5300,0
20240103,171000,220258220,5300,5300,5300,5300,0
20240103,170900,220258220,5300,5300,5300,5300,0
20240103,170800,220258220,5300,5300,5300,5300,0
20240103,170700,220258220,5300,5300,5300,5300,0
20240103,170600,220258220,5300,5300,5300,5300,0
20240103,170500,220258220,5300,5300,5300,5300,0
20240103,170400,220258220,5300,5300,5300,5300,0
20240103,170300,220258220,5300,5300,5300,5300,0
20240103,170200,220258220,5300,5300,5300,5300,0
20240103,170100,220258220,5300,5300,5300,5300,0
20240103,170000,220258220,5300,5300,5300,5300,0
20240103,165900,220258220,5300,5300,5300,5300,0
20240103,165800,220258220,5300,5300,5300,5300,0
20240103,165700,220258220,5300,5300,5300,5300,0
20240103,165600,220258220,5300,5300,5300,5300,0
20240103,165500,220258220,5300,5300,5300,5300,0
20240103,165400,220258220,5300,5300,5300,5300,2840
20240103,165300,220258220,5300,5300,5300,5300,0
20240103,165200,220258220,5300,5300,5300,5300,0
20240103,165100,220258220,5300,5300,5300,5300,0
20240103,165000,220258220,5300,5300,5300,5300,0
20240103,164900,220258220,5300,5300,5300,5300,0
20240103,164800,220258220,5300,5300,5300,5300,0
20240103,164700,220258220,5300,5300,5300,5300,0
20240103,164600,220258220,5300,5300,5300,5300,0
20240103,164500,220258220,5300,5300,5300,5300,0
20240103,164400,220258220,5300,5300,5300,5300,0
20240103,164300,220258220,5300,5300,5300,5300,0
20240103,164200,220258220,5300,5300,5300,5300,0
20240103,164100,220258220,5300,5300,5300,5300,0
20240103,164000,220258220,5300,5300,5300,5300,0
20240103,163900,220258220,5300,5300,5300,5300,0
20240103,163800,220258220,5300,5300,5300,5300,0
20240103,163700,220258220,5300,5300,5300,5300,0
20240103,163600,220258220,5300,5300,5300,5300,0
20240103,163500,220258220,5300,5300,5300,5300,0
20240103,163400,220258220,5300,5300,5300,5300,0
20240103,163300,220258220,5300,5300,5300,5300,0
20240103,163200,220258220,5300,5300,5300,5300,0
20240103,163100,220258220,5300,5300,5300,5300,0
20240103,163000,220258220,5300,5300,5300,5300,0
20240103,162900,220258220,5300,5300,5300,5300,0
20240103,162800,220258220,5300,5300,5300,5300,0
20240103,162700,220258220,5300,5300,5300,5300,0
20240103,162600,220258220,5300,5300,5300,5300,0
20240103,162500,220258220,5300,5300,5300,5300,0
20240103,162400,220258220,5300,5300,5300,5300,2840
20240103,162300,220258220,5300,5300,5300,5300,0
20240103,162200,220258220,5300,5300,5300,5300,0
20240103,162100,220258220,5300,5300,5300,5300,0
20240103,162000,220258220,5300,5300,5300,5300,0
20240103,161900,220258220,5300,5300,5300,5300,0
20240103,161800,220258220,5300,5300,5300,5300,0
20240103,161700,220258220,5300,5300,5300,5300,0
20240103,161600,220258220,5300,5300,5300,5300,0
20240103,161500,220258220,5300,5300,5300,5300,0
20240103,161400,220258220,5300,5300,5300,5300,0
20240103,161300,220258220,5300,5300,5300,5300,0
20240103,161200,220258220,5300,5300,5300,5300,0
20240103,161100,220258220,5300,5300,5300,5300,0
20240103,161000,220258220,5300,5300,5300,5300,0
20240103,160900,220258220,5300,5300,5300,5300,0
20240103,160800,220258220,5300,5300,5300,5300,0
20240103,160700,220258220,5300,5300,5300,5300,0
20240103,160600,220258220,5300,5300,5300,5300,0
20240103,160500,220258220,5300,5300,5300,5300,0
20240103,160400,220258220,5300,5300,5300,5300,0
20240103,160300,220258220,5300,5300,5300,5300,0
20240103,160200,220258220,5300,5300,5300,5300,0
20240103,160100,220258220,5300,5300,5300,5300,0
20240103,160000,220258220,5300,5300,5300,5300,0
20240103,155900,220258220,5300,5300,5300,5300,0
20240103,155800,220258220,5300,5300,5300,5300,0
20240103,155700,220258220,5300,5300,5300,5300,0
20240103,155600,220258220,5300,5300,5300,5300,0
20240103,155500,220258220,5300,5300,5300,5300,0
20240103,155400,220258220,5300,5300,5300,5300,2840
20240103,155300,220258220,5300,5300,5300,5300,0
20240103,155200,220258220,5300,5300,5300,5300,0
20240103,155100,220258220,5300,5300,5300,5300,0
20240103,155000,220258220,5300,5300,5300,5300,0
20240103,154900,220258220,5300,5300,5300,5300,0
20240103,154800,220258220,5300,5300,5300,5300,0
20240103,154700,220258220,5300,5300,5300,5300,0
20240103,154600,220258220,5300,5300,5300,5300,0
20240103,154500,220258220,5300,5300,5300,5300,0
20240103,154400,220258220,5300,5300,5300,5300,0
20240103,154300,220258220,5300,5300,5300,5300,0
20240103,154200,220258220,5300,5300,5300,5300,0
20240103,154100,220258220,5300,5300,5300,5300,0
20240103,154000,220258220,5300,5300,5300,5300,0
20240103,153900,220258220,5300,5300,5300,5300,0
20240103,153800,220258220,5300,5300,5300,5300,0
20240103,153700,220258220,5300,5300,5300,5300,0
20240103,153600,220258220,5300,5300,5300,5300,0
20240103,153500,220258220,5300,5300,5300,5300,0
20240103,153400,220258220,5300,5300,5300,5300,0
20240103,153300,220258220,5300,5300,5300,5300,0
20240103,153200,220258220,5300,5300,5300,5300,0
20240103,153100,220258220,5300,5300,5300,5300,0
20240103,153000,220258220,5300,5300,5300,5300,2840
20240103,152900,205206220,5300,5300,5300,5300,0
20240103,152800,205206220,5300,5300,5300,5300,0
20240103,152700,205206220,5300,5300,5300,5300,0
20240103,152600,205206220,5300,5300,5300,5300,0
20240103,152500,205206220,5300,5300,5300,5300,0
20240103,152400,205206220,5300,5300,5300,5300,0
20240103,152300,205206220,5300,5300,5300,5300,0
20240103,152200,205206220,5300,5300,5300,5300,0
20240103,152100,205206220,5300,5300,5300,5300,0
20240103,152000,205206220,5300,5300,5300,5300,0
20240103,151900,205206220,5300,5280,5300,5280,2000
20240103,151800,194624160,5260,5280,5280,5260,75
20240103,151700,194228280,5280,5280,5280,5280,100
20240103,151600,193700280,5280,5280,5280,5280,121
20240103,151500,193061400,5270,5250,5270,5250,1106
20240103,151400,187239860,5210,5210,5210,5210,0
20240103,151300,187239860,5210,5210,5210,5210,0
20240103,151200,187239860,5210,5240,5240,5210,1054
20240103,151100,181729400,5240,5240,5240,5240,0
20240103,151000,181729400,5240,5240,5240,5240,0
20240103,150900,181729400,5240,5240,5240,5240,0
20240103,150800,181729400,5240,5240,5240,5240,128
20240103,150700,181058680,5240,5240,5240,5240,0
20240103,150600,181058680,5240,5240,5240,5240,0
20240103,150500,181058680,5240,5240,5240,5240,0
20240103,150400,181058680,5240,5240,5240,5240,0
20240103,150300,181058680,5240,5240,5240,5240,0
20240103,150200,181058680,5240,5240,5240,5240,4
20240103,150100,181037720,5240,5240,5240,5240,35
20240103,150000,180854320,5210,5230,5230,5210,200
20240103,145900,179810640,5230,5230,5230,5230,0
20240103,145800,179810640,5230,5230,5230,5230,0
20240103,145700,179810640,5230,5230,5230,5230,95
20240103,145600,179313790,5230,5230,5230,5230,0
20240103,145500,179313790,5230,5230,5230,5230,197
20240103,145400,178283480,5230,5230,5230,5230,163
20240103,145300,177430990,5230,5230,5230,5230,72
20240103,145200,177054430,5230,5230,5230,5230,28
20240103,145100,176907990,5230,5230,5230,5230,0
20240103,145000,176907990,5230,5230,5230,5230,0
20240103,144900,176907990,5230,5230,5230,5230,0
20240103,144800,176907990,5230,5240,5240,5230,2
20240103,144700,176897520,5240,5240,5240,5240,0
20240103,144600,176897520,5240,5240,5240,5240,0
20240103,144500,176897520,5240,5240,5240,5240,0
20240103,144400,176897520,5240,5240,5240,5240,0
20240103,144300,176897520,5240,5240,5240,5240,21
20240103,144200,176787480,5240,5240,5240,5240,30
20240103,144100,176630280,5240,5240,5240,5240,0
20240103,144000,176630280,5240,5240,5240,5240,0
20240103,143900,176630280,5240,5240,5240,5240,80
20240103,143800,176211080,5230,5230,5230,5230,0
20240103,143700,176211080,5230,5230,5230,5230,0
20240103,143600,176211080,5230,5230,5230,5230,111
20240103,143500,175630550,5220,5220,5220,5220,0
20240103,143400,175630550,5220,5220,5220,5220,0
20240103,143300,175630550,5220,5220,5220,5220,0
20240103,143200,175630550,5220,5220,5220,5220,2
20240103,143100,175620110,5200,5200,5200,5200,0
20240103,143000,175620110,5200,5200,5200,5200,0
20240103,142900,175620110,5200,5200,5200,5200,0
20240103,142800,175620110,5200,5200,5200,5200,0
20240103,142700,175620110,5200,5200,5200,5200,0
20240103,142600,175620110,5200,5220,5220,5200,561
20240103,142500,172692330,5220,5220,5220,5220,0
20240103,142400,172692330,5220,5220,5220,5220,0
20240103,142300,172692330,5220,5220,5220,5220,0
20240103,142200,172692330,5220,5220,5220,5220,0
20240103,142100,172692330,5220,5220,5220,5220,0
20240103,142000,172692330,5220,5220,5220,5220,0
20240103,141900,172692330,5220,5220,5220,5220,0
20240103,141800,172692330,5220,5220,5220,5220,0
20240103,141700,172692330,5220,5220,5220,5220,100
20240103,141600,172170330,5210,5210,5210,5210,0
20240103,141500,172170330,5210,5210,5210,5210,0
20240103,141400,172170330,5210,5210,5210,5210,0
20240103,141300,172170330,5210,5210,5210,5210,0
20240103,141200,172170330,5210,5210,5210,5210,0
20240103,141100,172170330,5210,5210,5210,5210,0
20240103,141000,172170330,5210,5210,5210,5210,0
20240103,140900,172170330,5210,5210,5210,5210,3
20240103,140800,172154700,5220,5220,5220,5220,0
20240103,140700,172154700,5220,5220,5220,5220,0
20240103,140600,172154700,5220,5220,5220,5220,0
20240103,140500,172154700,5220,5220,5220,5220,0
20240103,140400,172154700,5220,5220,5220,5220,12
20240103,140300,172092060,5220,5220,5220,5220,0
20240103,140200,172092060,5220,5220,5220,5220,0
20240103,140100,172092060,5220,5220,5220,5220,0
20240103,140000,172092060,5220,5220,5220,5220,0
20240103,135900,172092060,5220,5220,5220,5220,0
20240103,135800,172092060,5220,5220,5220,5220,0
20240103,135700,172092060,5220,5220,5220,5220,0
20240103,135600,172092060,5220,5220,5220,5220,0
20240103,135500,172092060,5220,5220,5220,5220,1
20240103,135400,172086840,5200,5200,5200,5200,0
20240103,135300,172086840,5200,5200,5200,5200,0
20240103,135200,172086840,5200,5200,5200,5200,0
20240103,135100,172086840,5200,5200,5200,5200,0
20240103,135000,172086840,5200,5200,5200,5200,0
20240103,134900,172086840,5200,5200,5200,5200,200
20240103,134800,171046840,5200,5200,5200,5200,0
20240103,134700,171046840,5200,5200,5200,5200,0
20240103,134600,171046840,5200,5200,5200,5200,0
20240103,134500,171046840,5200,5200,5200,5200,0
20240103,134400,171046840,5200,5200,5200,5200,19
20240103,134300,170948040,5200,5200,5200,5200,0
20240103,134200,170948040,5200,5200,5200,5200,1000
20240103,134100,165748040,5220,5220,5220,5220,0
20240103,134000,165748040,5220,5220,5220,5220,0
20240103,133900,165748040,5220,5220,5220,5220,0
20240103,133800,165748040,5220,5220,5220,5220,0
20240103,133700,165748040,5220,5220,5220,5220,0
20240103,133600,165748040,5220,5220,5220,5220,1
20240103,133500,165742820,5190,5190,5190,5190,0
20240103,133400,165742820,5190,5190,5190,5190,0
20240103,133300,165742820,5190,5210,5210,5190,1644
20240103,133200,157193840,5210,5210,5210,5210,0
20240103,133100,157193840,5210,5210,5210,5210,0
20240103,133000,157193840,5210,5210,5210,5210,0
20240103,132900,157193840,5210,5210,5210,5210,0
20240103,132800,157193840,5210,5210,5210,5210,0
20240103,132700,157193840,5210,5210,5210,5210,333
20240103,132600,155458910,5210,5210,5210,5210,0
20240103,132500,155458910,5210,5210,5210,5210,0
20240103,132400,155458910,5210,5210,5210,5210,5
20240103,132300,155432860,5220,5220,5220,5220,0
20240103,132200,155432860,5220,5220,5220,5220,155
20240103,132100,154623760,5220,5220,5220,5220,0
20240103,132000,154623760,5220,5220,5220,5220,0
20240103,131900,154623760,5220,5220,5220,5220,7
20240103,131800,154587220,5230,5230,5230,5230,191
20240103,131700,153588290,5230,5230,5230,5230,0
20240103,131600,153588290,5230,5230,5230,5230,0
20240103,131500,153588290,5230,5230,5230,5230,0
20240103,131400,153588290,5230,5230,5230,5230,0
20240103,131300,153588290,5230,5230,5230,5230,0
20240103,131200,153588290,5230,5230,5230,5230,0
20240103,131100,153588290,5230,5230,5230,5230,0
20240103,131000,153588290,5230,5220,5230,5220,522
20240103,130900,150859830,5220,5220,5220,5220,10
20240103,130800,150807630,5240,5230,5240,5230,400
20240103,130700,148711640,5240,5240,5240,5240,0
20240103,130600,148711640,5240,5220,5240,5220,22
20240103,130500,148596710,5220,5220,5220,5220,0
20240103,130400,148596710,5220,5220,5220,5220,203
20240103,130300,147537050,5220,5220,5220,5220,0
20240103,130200,147537050,5220,5220,5220,5220,0
20240103,130100,147537050,5220,5220,5220,5220,0
20240103,130000,147537050,5220,5220,5220,5220,0
20240103,125900,147537050,5220,5220,5220,5220,0
20240103,125800,147537050,5220,5220,5220,5220,0
20240103,125700,147537050,5220,5220,5220,5220,4
20240103,125600,147516170,5220,5220,5220,5220,1
20240103,125500,147510950,5200,5200,5200,5200,0
20240103,125400,147510950,5200,5200,5200,5200,238
20240103,125300,146273350,5200,5200,5200,5200,362
20240103,125200,144390950,5200,5200,5200,5200,1169
20240103,125100,138312150,5200,5200,5200,5200,231
20240103,125000,137110950,5200,5200,5200,5200,169
20240103,124900,136232150,5200,5210,5210,5200,831
20240103,124800,131910770,5240,5200,5240,5200,1435
20240103,124700,124448000,5200,5200,5200,5200,0
20240103,124600,124448000,5200,5200,5200,5200,88
20240103,124500,123990400,5210,5220,5220,5210,47
20240103,124400,123745290,5220,5200,5220,5200,546
20240103,124300,120902690,5200,5200,5200,5200,65
20240103,124200,120564690,5200,5200,5200,5200,0
20240103,124100,120564690,5200,5200,5200,5200,1
20240103,124000,120559490,5210,5210,5210,5200,3506
20240103,123900,102326260,5210,5210,5210,5210,0
20240103,123800,102326260,5210,5210,5210,5210,0
20240103,123700,102326260,5210,5210,5210,5210,37
20240103,123600,102133490,5210,5210,5210,5210,0
20240103,123500,102133490,5210,5210,5210,5210,0
20240103,123400,102133490,5210,5210,5210,5210,1
20240103,123300,102128280,5210,5210,5210,5210,0
20240103,123200,102128280,5210,5210,5210,5210,0
20240103,123100,102128280,5210,5210,5210,5210,0
20240103,123000,102128280,5210,5210,5210,5210,10
20240103,122900,102076180,5210,5210,5210,5210,0
20240103,122800,102076180,5210,5210,5210,5210,1300
20240103,122700,95303180,5210,5210,5210,5210,29
20240103,122600,95152090,5210,5240,5240,5210,4
20240103,122500,95131160,5240,5240,5240,5240,29
20240103,122400,94979200,5210,5210,5210,5210,0
20240103,122300,94979200,5210,5210,5210,5210,0
20240103,122200,94979200,5210,5210,5210,5210,350
20240103,122100,93155700,5210,5210,5210,5210,0
20240103,122000,93155700,5210,5210,5210,5210,1
20240103,121900,93150490,5210,5210,5210,5210,100
20240103,121800,92629490,5210,5210,5210,5210,0
20240103,121700,92629490,5210,5210,5210,5210,0
20240103,121600,92629490,5210,5210,5210,5210,0
20240103,121500,92629490,5210,5210,5210,5210,0
20240103,121400,92629490,5210,5220,5220,5210,1004
20240103,121300,87394070,5240,5240,5240,5240,0
20240103,121200,87394070,5240,5240,5240,5240,1
20240103,121100,87388830,5230,5230,5230,5230,0
20240103,121000,87388830,5230,5230,5230,5230,70
20240103,120900,87022730,5240,5240,5240,5240,0
20240103,120800,87022730,5240,5240,5240,5240,0
20240103,120700,87022730,5240,5240,5240,5240,0
20240103,120600,87022730,5240,5240,5240,5240,50
20240103,120500,86760730,5250,5250,5250,5250,0
20240103,120400,86760730,5250,5250,5250,5250,0
20240103,120300,86760730,5250,5250,5250,5250,0
20240103,120200,86760730,5250,5250,5250,5250,0
20240103,120100,86760730,5250,5250,5250,5250,0
20240103,120000,86760730,5250,5240,5250,5240,500
20240103,115900,84136240,5250,5250,5250,5250,0
20240103,115800,84136240,5250,5250,5250,5250,0
20240103,115700,84136240,5250,5250,5250,5250,0
20240103,115600,84136240,5250,5250,5250,5250,0
20240103,115500,84136240,5250,5250,5250,5250,0
20240103,115400,84136240,5250,5250,5250,5250,0
20240103,115300,84136240,5250,5250,5250,5250,0
20240103,115200,84136240,5250,5250,5250,5250,1
20240103,115100,84130990,5250,5250,5250,5250,16
20240103,115000,84046990,5250,5250,5250,5250,0
20240103,114900,84046990,5250,5250,5250,5250,0
20240103,114800,84046990,5250,5250,5250,5250,0
20240103,114700,84046990,5250,5250,5250,5250,1
20240103,114600,84041740,5240,5240,5240,5240,4
20240103,114500,84020780,5250,5250,5250,5250,0
20240103,114400,84020780,5250,5250,5250,5250,1
20240103,114300,84015530,5230,5260,5260,5230,200
20240103,114200,82968920,5270,5240,5270,5240,536
20240103,114100,80155080,5240,5240,5240,5240,25
20240103,114000,80024080,5220,5220,5220,5220,0
20240103,113900,80024080,5220,5220,5220,5220,207
20240103,113800,78943540,5210,5210,5210,5210,0
20240103,113700,78943540,5210,5210,5210,5210,0
20240103,113600,78943540,5210,5210,5210,5210,0
20240103,113500,78943540,5210,5210,5210,5210,0
20240103,113400,78943540,5210,5210,5210,5210,50
20240103,113300,78683040,5210,5210,5210,5210,0
20240103,113200,78683040,5210,5210,5210,5210,0
20240103,113100,78683040,5210,5210,5210,5210,0
20240103,113000,78683040,5210,5210,5210,5210,104
20240103,112900,78141200,5220,5220,5220,5220,0
20240103,112800,78141200,5220,5220,5220,5220,8
20240103,112700,78099440,5220,5220,5220,5220,0
20240103,112600,78099440,5220,5220,5220,5220,82
20240103,112500,77671400,5220,5220,5220,5220,0
20240103,112400,77671400,5220,5220,5220,5220,0
20240103,112300,77671400,5220,5220,5220,5220,0
20240103,112200,77671400,5220,5220,5220,5220,19
20240103,112100,77572220,5220,5220,5220,5220,11
20240103,112000,77514800,5220,5220,5220,5220,11
20240103,111900,77457380,5220,5210,5220,5210,112
20240103,111800,76873790,5210,5210,5210,5210,762
20240103,111700,72903770,5220,5220,5220,5220,62
20240103,111600,72580130,5220,5220,5220,5220,0
20240103,111500,72580130,5220,5220,5220,5220,0
20240103,111400,72580130,5220,5220,5220,5220,0
20240103,111300,72580130,5220,5220,5220,5220,0
20240103,111200,72580130,5220,5220,5220,5220,0
20240103,111100,72580130,5220,5220,5220,5220,0
20240103,111000,72580130,5220,5220,5220,5220,0
20240103,110900,72580130,5220,5220,5220,5220,0
20240103,110800,72580130,5220,5220,5220,5220,0
20240103,110700,72580130,5220,5220,5220,5220,9
20240103,110600,72533150,5220,5220,5220,5220,0
20240103,110500,72533150,5220,5220,5220,5220,0
20240103,110400,72533150,5220,5210,5220,5210,537
20240103,110300,69735010,5220,5220,5220,5220,0
20240103,110200,69735010,5220,5220,5220,5220,2
20240103,110100,69724570,5220,5220,5220,5220,0
20240103,110000,69724570,5220,5220,5220,5220,0
20240103,105900,69724570,5220,5220,5220,5220,0
20240103,105800,69724570,5220,5220,5220,5220,0
20240103,105700,69724570,5220,5220,5220,5220,0
20240103,105600,69724570,5220,5220,5220,5220,0
20240103,105500,69724570,5220,5220,5220,5220,0
20240103,105400,69724570,5220,5220,5220,5220,0
20240103,105300,69724570,5220,5220,5220,5220,0
20240103,105200,69724570,5220,5220,5220,5220,1
20240103,105100,69719350,5230,5230,5230,5230,0
20240103,105000,69719350,5230,5230,5230,5230,7
20240103,104900,69682740,5240,5240,5240,5240,5
20240103,104800,69656540,5220,5220,5220,5220,79
20240103,104700,69244160,5200,5200,5200,5200,0
20240103,104600,69244160,5200,5200,5200,5200,0
20240103,104500,69244160,5200,5200,5200,5200,383
20240103,104400,67252560,5200,5210,5210,5200,1000
20240103,104300,62052350,5230,5230,5230,5230,0
20240103,104200,62052350,5230,5230,5230,5230,31
20240103,104100,61890220,5230,5230,5230,5230,0
20240103,104000,61890220,5230,5230,5230,5230,0
20240103,103900,61890220,5230,5230,5230,5230,0
20240103,103800,61890220,5230,5230,5230,5230,0
20240103,103700,61890220,5230,5230,5230,5230,48
20240103,103600,61639180,5240,5240,5240,5240,0
20240103,103500,61639180,5240,5240,5240,5240,0
20240103,103400,61639180,5240,5240,5240,5240,0
20240103,103300,61639180,5240,5220,5240,5200,267
20240103,103200,60248730,5220,5220,5220,5220,5
20240103,103100,60222630,5220,5220,5220,5220,5
20240103,103000,60196530,5200,5200,5200,5200,0
20240103,102900,60196530,5200,5200,5200,5200,500
20240103,102800,57596530,5200,5220,5220,5200,161
20240103,102700,56758720,5230,5230,5230,5230,0
20240103,102600,56758720,5230,5230,5230,5210,140
20240103,102500,56027060,5230,5230,5240,5230,137
20240103,102400,55309550,5240,5230,5240,5210,218
20240103,102300,54169720,5190,5220,5230,5190,128
20240103,102200,53501770,5200,5220,5220,5200,449
20240103,102100,51166300,5220,5220,5220,5220,25
20240103,102000,51035800,5200,5200,5200,5200,120
20240103,101900,50411800,5200,5200,5200,5200,1021
20240103,101800,45102600,5200,5200,5200,5200,80
20240103,101700,44686600,5210,5210,5210,5210,0
20240103,101600,44686600,5210,5220,5220,5210,28
20240103,101500,44540520,5220,5220,5220,5220,0
20240103,101400,44540520,5220,5220,5220,5220,1
20240103,101300,44535300,5220,5220,5220,5220,0
20240103,101200,44535300,5220,5220,5220,5220,0
20240103,101100,44535300,5220,5220,5220,5220,0
20240103,101000,44535300,5220,5220,5220,5220,0
20240103,100900,44535300,5220,5220,5220,5220,3
20240103,100800,44519640,5230,5230,5230,5230,0
20240103,100700,44519640,5230,5230,5230,5230,0
20240103,100600,44519640,5230,5230,5230,5230,0
20240103,100500,44519640,5230,5230,5230,5230,0
20240103,100400,44519640,5230,5230,5230,5230,30
20240103,100300,44362740,5250,5250,5250,5250,0
20240103,100200,44362740,5250,5250,5250,5250,30
20240103,100100,44205240,5250,5250,5250,5250,1
20240103,100000,44199990,5200,5200,5200,5200,0
20240103,095900,44199990,5200,5230,5230,5200,2644
20240103,095800,30420000,5230,5230,5230,5230,638
20240103,095700,27083260,5250,5250,5250,5250,0
20240103,095600,27083260,5250,5250,5250,5250,0
20240103,095500,27083260,5250,5250,5250,5250,0
20240103,095400,27083260,5250,5250,5250,5250,5
20240103,095300,27057010,5250,5250,5250,5250,0
20240103,095200,27057010,5250,5250,5250,5250,0
20240103,095100,27057010,5250,5250,5250,5250,300
20240103,095000,25482010,5250,5250,5250,5250,0
20240103,094900,25482010,5250,5250,5250,5250,0
20240103,094800,25482010,5250,5250,5250,5250,200
20240103,094700,24432010,5240,5240,5240,5240,0
20240103,094600,24432010,5240,5240,5240,5240,110
20240103,094500,23855610,5240,5240,5240,5240,99
20240103,094400,23336850,5250,5250,5250,5250,0
20240103,094300,23336850,5250,5250,5250,5250,0
20240103,094200,23336850,5250,5250,5250,5250,0
20240103,094100,23336850,5250,5250,5250,5250,1
20240103,094000,23331600,5250,5250,5250,5250,37
20240103,093900,23137350,5260,5260,5260,5260,0
20240103,093800,23137350,5260,5260,5260,5260,1
20240103,093700,23132090,5270,5270,5270,5270,0
20240103,093600,23132090,5270,5250,5270,5250,300
20240103,093500,21554530,5250,5250,5250,5250,1
20240103,093400,21549280,5230,5230,5230,5230,1
20240103,093300,21544050,5250,5250,5250,5250,580
20240103,093200,18499050,5240,5230,5240,5230,1097
20240103,093100,12756040,5240,5240,5240,5240,6
20240103,093000,12724600,5240,5240,5240,5240,0
20240103,092900,12724600,5240,5240,5240,5240,0
20240103,092800,12724600,5240,5240,5240,5240,0
20240103,092700,12724600,5240,5240,5240,5240,0
20240103,092600,12724600,5240,5240,5240,5240,9
20240103,092500,12677440,5230,5230,5230,5230,0
20240103,092400,12677440,5230,5230,5230,5230,100
20240103,092300,12154440,5230,5230,5230,5230,533
20240103,092200,9366850,5230,5220,5230,5220,855
20240103,092100,4901540,5230,5230,5230,5230,41
20240103,092000,4687110,5250,5250,5250,5250,1
20240103,091900,4681860,5250,5250,5250,5250,0
20240103,091800,4681860,5250,5250,5250,5250,0
20240103,091700,4681860,5250,5250,5250,5250,3
20240103,091600,4666110,5230,5230,5230,5230,0
20240103,091500,4666110,5230,5230,5230,5230,197
20240103,091400,3635800,5230,5230,5230,5230,8
20240103,091300,3593960,5230,5230,5230,5230,2
20240103,091200,3583500,5260,5260,5260,5260,0
20240103,091100,3583500,5260,5260,5260,5260,0
20240103,091000,3583500,5260,5260,5260,5260,0
20240103,090900,3583500,5260,5260,5260,5260,0
20240103,090800,3583500,5260,5250,5260,5250,107
20240103,090700,3021420,5210,5210,5210,5210,0
20240103,090600,3021420,5210,5210,5210,5210,0
20240103,090500,3021420,5210,5210,5210,5210,100
20240103,090400,2500420,5210,5210,5210,5210,19
20240103,090300,2401430,5210,5210,5210,5210,0
20240103,090200,2401430,5210,5240,5240,5200,153
20240103,090100,1604300,5260,5260,5260,5260,20
20240103,090000,1499100,5260,5260,5260,5260,285