KissMeData/080010/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195400,184775610,5290,5290,5290,5290,2949
20240104,195300,184775610,5290,5290,5290,5290,0
20240104,195200,184775610,5290,5290,5290,5290,0
20240104,195100,184775610,5290,5290,5290,5290,0
20240104,195000,184775610,5290,5290,5290,5290,0
20240104,194900,184775610,5290,5290,5290,5290,0
20240104,194800,184775610,5290,5290,5290,5290,0
20240104,194700,184775610,5290,5290,5290,5290,0
20240104,194600,184775610,5290,5290,5290,5290,0
20240104,194500,184775610,5290,5290,5290,5290,0
20240104,194400,184775610,5290,5290,5290,5290,0
20240104,194300,184775610,5290,5290,5290,5290,0
20240104,194200,184775610,5290,5290,5290,5290,0
20240104,194100,184775610,5290,5290,5290,5290,0
20240104,194000,184775610,5290,5290,5290,5290,0
20240104,193900,184775610,5290,5290,5290,5290,0
20240104,193800,184775610,5290,5290,5290,5290,0
20240104,193700,184775610,5290,5290,5290,5290,0
20240104,193600,184775610,5290,5290,5290,5290,0
20240104,193500,184775610,5290,5290,5290,5290,0
20240104,193400,184775610,5290,5290,5290,5290,0
20240104,193300,184775610,5290,5290,5290,5290,0
20240104,193200,184775610,5290,5290,5290,5290,0
20240104,193100,184775610,5290,5290,5290,5290,0
20240104,193000,184775610,5290,5290,5290,5290,0
20240104,192900,184775610,5290,5290,5290,5290,0
20240104,192800,184775610,5290,5290,5290,5290,0
20240104,192700,184775610,5290,5290,5290,5290,0
20240104,192600,184775610,5290,5290,5290,5290,0
20240104,192500,184775610,5290,5290,5290,5290,0
20240104,192400,184775610,5290,5290,5290,5290,2949
20240104,192300,184775610,5290,5290,5290,5290,0
20240104,192200,184775610,5290,5290,5290,5290,0
20240104,192100,184775610,5290,5290,5290,5290,0
20240104,192000,184775610,5290,5290,5290,5290,0
20240104,191900,184775610,5290,5290,5290,5290,0
20240104,191800,184775610,5290,5290,5290,5290,0
20240104,191700,184775610,5290,5290,5290,5290,0
20240104,191600,184775610,5290,5290,5290,5290,0
20240104,191500,184775610,5290,5290,5290,5290,0
20240104,191400,184775610,5290,5290,5290,5290,0
20240104,191300,184775610,5290,5290,5290,5290,0
20240104,191200,184775610,5290,5290,5290,5290,0
20240104,191100,184775610,5290,5290,5290,5290,0
20240104,191000,184775610,5290,5290,5290,5290,0
20240104,190900,184775610,5290,5290,5290,5290,0
20240104,190800,184775610,5290,5290,5290,5290,0
20240104,190700,184775610,5290,5290,5290,5290,0
20240104,190600,184775610,5290,5290,5290,5290,0
20240104,190500,184775610,5290,5290,5290,5290,0
20240104,190400,184775610,5290,5290,5290,5290,0
20240104,190300,184775610,5290,5290,5290,5290,0
20240104,190200,184775610,5290,5290,5290,5290,0
20240104,190100,184775610,5290,5290,5290,5290,0
20240104,190000,184775610,5290,5290,5290,5290,0
20240104,185900,184775610,5290,5290,5290,5290,0
20240104,185800,184775610,5290,5290,5290,5290,0
20240104,185700,184775610,5290,5290,5290,5290,0
20240104,185600,184775610,5290,5290,5290,5290,0
20240104,185500,184775610,5290,5290,5290,5290,0
20240104,185400,184775610,5290,5290,5290,5290,2949
20240104,185300,184775610,5290,5290,5290,5290,0
20240104,185200,184775610,5290,5290,5290,5290,0
20240104,185100,184775610,5290,5290,5290,5290,0
20240104,185000,184775610,5290,5290,5290,5290,0
20240104,184900,184775610,5290,5290,5290,5290,0
20240104,184800,184775610,5290,5290,5290,5290,0
20240104,184700,184775610,5290,5290,5290,5290,0
20240104,184600,184775610,5290,5290,5290,5290,0
20240104,184500,184775610,5290,5290,5290,5290,0
20240104,184400,184775610,5290,5290,5290,5290,0
20240104,184300,184775610,5290,5290,5290,5290,0
20240104,184200,184775610,5290,5290,5290,5290,0
20240104,184100,184775610,5290,5290,5290,5290,0
20240104,184000,184775610,5290,5290,5290,5290,0
20240104,183900,184775610,5290,5290,5290,5290,0
20240104,183800,184775610,5290,5290,5290,5290,0
20240104,183700,184775610,5290,5290,5290,5290,0
20240104,183600,184775610,5290,5290,5290,5290,0
20240104,183500,184775610,5290,5290,5290,5290,0
20240104,183400,184775610,5290,5290,5290,5290,0
20240104,183300,184775610,5290,5290,5290,5290,0
20240104,183200,184775610,5290,5290,5290,5290,0
20240104,183100,184775610,5290,5290,5290,5290,0
20240104,183000,184775610,5290,5290,5290,5290,0
20240104,182900,184775610,5290,5290,5290,5290,0
20240104,182800,184775610,5290,5290,5290,5290,0
20240104,182700,184775610,5290,5290,5290,5290,0
20240104,182600,184775610,5290,5290,5290,5290,0
20240104,182500,184775610,5290,5290,5290,5290,0
20240104,182400,184775610,5290,5290,5290,5290,2949
20240104,182300,184775610,5290,5290,5290,5290,0
20240104,182200,184775610,5290,5290,5290,5290,0
20240104,182100,184775610,5290,5290,5290,5290,0
20240104,182000,184775610,5290,5290,5290,5290,0
20240104,181900,184775610,5290,5290,5290,5290,0
20240104,181800,184775610,5290,5290,5290,5290,0
20240104,181700,184775610,5290,5290,5290,5290,0
20240104,181600,184775610,5290,5290,5290,5290,0
20240104,181500,184775610,5290,5290,5290,5290,0
20240104,181400,184775610,5290,5290,5290,5290,0
20240104,181300,184775610,5290,5290,5290,5290,0
20240104,181200,184775610,5290,5290,5290,5290,0
20240104,181100,184775610,5290,5290,5290,5290,0
20240104,181000,184775610,5290,5290,5290,5290,0
20240104,180900,184775610,5290,5290,5290,5290,0
20240104,180800,184775610,5290,5290,5290,5290,0
20240104,180700,184775610,5290,5290,5290,5290,0
20240104,180600,184775610,5290,5290,5290,5290,0
20240104,180500,184775610,5290,5290,5290,5290,0
20240104,180400,184775610,5290,5290,5290,5290,0
20240104,180300,184775610,5290,5290,5290,5290,0
20240104,180200,184775610,5290,5290,5290,5290,0
20240104,180100,184775610,5290,5290,5290,5290,0
20240104,180000,184775610,5290,5290,5290,5290,0
20240104,175900,184775610,5290,5290,5290,5290,0
20240104,175800,184775610,5290,5290,5290,5290,0
20240104,175700,184775610,5290,5290,5290,5290,0
20240104,175600,184775610,5290,5290,5290,5290,0
20240104,175500,184775610,5290,5290,5290,5290,0
20240104,175400,184775610,5290,5290,5290,5290,2949
20240104,175300,184775610,5290,5290,5290,5290,0
20240104,175200,184775610,5290,5290,5290,5290,0
20240104,175100,184775610,5290,5290,5290,5290,0
20240104,175000,184775610,5290,5290,5290,5290,0
20240104,174900,184775610,5290,5290,5290,5290,0
20240104,174800,184775610,5290,5290,5290,5290,0
20240104,174700,184775610,5290,5290,5290,5290,0
20240104,174600,184775610,5290,5290,5290,5290,0
20240104,174500,184775610,5290,5290,5290,5290,0
20240104,174400,184775610,5290,5290,5290,5290,0
20240104,174300,184775610,5290,5290,5290,5290,0
20240104,174200,184775610,5290,5290,5290,5290,0
20240104,174100,184775610,5290,5290,5290,5290,0
20240104,174000,184775610,5290,5290,5290,5290,0
20240104,173900,184775610,5290,5290,5290,5290,0
20240104,173800,184775610,5290,5290,5290,5290,0
20240104,173700,184775610,5290,5290,5290,5290,0
20240104,173600,184775610,5290,5290,5290,5290,0
20240104,173500,184775610,5290,5290,5290,5290,0
20240104,173400,184775610,5290,5290,5290,5290,0
20240104,173300,184775610,5290,5290,5290,5290,0
20240104,173200,184775610,5290,5290,5290,5290,0
20240104,173100,184775610,5290,5290,5290,5290,0
20240104,173000,184775610,5290,5290,5290,5290,0
20240104,172900,184775610,5290,5290,5290,5290,0
20240104,172800,184775610,5290,5290,5290,5290,0
20240104,172700,184775610,5290,5290,5290,5290,0
20240104,172600,184775610,5290,5290,5290,5290,0
20240104,172500,184775610,5290,5290,5290,5290,0
20240104,172400,184775610,5290,5290,5290,5290,2949
20240104,172300,184775610,5290,5290,5290,5290,0
20240104,172200,184775610,5290,5290,5290,5290,0
20240104,172100,184775610,5290,5290,5290,5290,0
20240104,172000,184775610,5290,5290,5290,5290,0
20240104,171900,184775610,5290,5290,5290,5290,0
20240104,171800,184775610,5290,5290,5290,5290,0
20240104,171700,184775610,5290,5290,5290,5290,0
20240104,171600,184775610,5290,5290,5290,5290,0
20240104,171500,184775610,5290,5290,5290,5290,0
20240104,171400,184775610,5290,5290,5290,5290,0
20240104,171300,184775610,5290,5290,5290,5290,0
20240104,171200,184775610,5290,5290,5290,5290,0
20240104,171100,184775610,5290,5290,5290,5290,0
20240104,171000,184775610,5290,5290,5290,5290,0
20240104,170900,184775610,5290,5290,5290,5290,0
20240104,170800,184775610,5290,5290,5290,5290,0
20240104,170700,184775610,5290,5290,5290,5290,0
20240104,170600,184775610,5290,5290,5290,5290,0
20240104,170500,184775610,5290,5290,5290,5290,0
20240104,170400,184775610,5290,5290,5290,5290,0
20240104,170300,184775610,5290,5290,5290,5290,0
20240104,170200,184775610,5290,5290,5290,5290,0
20240104,170100,184775610,5290,5290,5290,5290,0
20240104,170000,184775610,5290,5290,5290,5290,0
20240104,165900,184775610,5290,5290,5290,5290,0
20240104,165800,184775610,5290,5290,5290,5290,0
20240104,165700,184775610,5290,5290,5290,5290,0
20240104,165600,184775610,5290,5290,5290,5290,0
20240104,165500,184775610,5290,5290,5290,5290,0
20240104,165400,184775610,5290,5290,5290,5290,2949
20240104,165300,184775610,5290,5290,5290,5290,0
20240104,165200,184775610,5290,5290,5290,5290,0
20240104,165100,184775610,5290,5290,5290,5290,0
20240104,165000,184775610,5290,5290,5290,5290,0
20240104,164900,184775610,5290,5290,5290,5290,0
20240104,164800,184775610,5290,5290,5290,5290,0
20240104,164700,184775610,5290,5290,5290,5290,0
20240104,164600,184775610,5290,5290,5290,5290,0
20240104,164500,184775610,5290,5290,5290,5290,0
20240104,164400,184775610,5290,5290,5290,5290,0
20240104,164300,184775610,5290,5290,5290,5290,0
20240104,164200,184775610,5290,5290,5290,5290,0
20240104,164100,184775610,5290,5290,5290,5290,0
20240104,164000,184775610,5290,5290,5290,5290,0
20240104,163900,184775610,5290,5290,5290,5290,0
20240104,163800,184775610,5290,5290,5290,5290,0
20240104,163700,184775610,5290,5290,5290,5290,0
20240104,163600,184775610,5290,5290,5290,5290,0
20240104,163500,184775610,5290,5290,5290,5290,0
20240104,163400,184775610,5290,5290,5290,5290,0
20240104,163300,184775610,5290,5290,5290,5290,0
20240104,163200,184775610,5290,5290,5290,5290,0
20240104,163100,184775610,5290,5290,5290,5290,0
20240104,163000,184775610,5290,5290,5290,5290,0
20240104,162900,184775610,5290,5290,5290,5290,0
20240104,162800,184775610,5290,5290,5290,5290,0
20240104,162700,184775610,5290,5290,5290,5290,0
20240104,162600,184775610,5290,5290,5290,5290,0
20240104,162500,184775610,5290,5290,5290,5290,0
20240104,162400,184775610,5290,5290,5290,5290,2949
20240104,162300,184775610,5290,5290,5290,5290,0
20240104,162200,184775610,5290,5290,5290,5290,0
20240104,162100,184775610,5290,5290,5290,5290,0
20240104,162000,184775610,5290,5290,5290,5290,0
20240104,161900,184775610,5290,5290,5290,5290,0
20240104,161800,184775610,5290,5290,5290,5290,0
20240104,161700,184775610,5290,5290,5290,5290,0
20240104,161600,184775610,5290,5290,5290,5290,0
20240104,161500,184775610,5290,5290,5290,5290,0
20240104,161400,184775610,5290,5290,5290,5290,0
20240104,161300,184775610,5290,5290,5290,5290,0
20240104,161200,184775610,5290,5290,5290,5290,0
20240104,161100,184775610,5290,5290,5290,5290,0
20240104,161000,184775610,5290,5290,5290,5290,0
20240104,160900,184775610,5290,5290,5290,5290,0
20240104,160800,184775610,5290,5290,5290,5290,0
20240104,160700,184775610,5290,5290,5290,5290,0
20240104,160600,184775610,5290,5290,5290,5290,0
20240104,160500,184775610,5290,5290,5290,5290,0
20240104,160400,184775610,5290,5290,5290,5290,0
20240104,160300,184775610,5290,5290,5290,5290,0
20240104,160200,184775610,5290,5290,5290,5290,0
20240104,160100,184775610,5290,5290,5290,5290,0
20240104,160000,184775610,5290,5290,5290,5290,0
20240104,155900,184775610,5290,5290,5290,5290,0
20240104,155800,184775610,5290,5290,5290,5290,0
20240104,155700,184775610,5290,5290,5290,5290,0
20240104,155600,184775610,5290,5290,5290,5290,0
20240104,155500,184775610,5290,5290,5290,5290,0
20240104,155400,184775610,5290,5290,5290,5290,2949
20240104,155300,184775610,5290,5290,5290,5290,0
20240104,155200,184775610,5290,5290,5290,5290,0
20240104,155100,184775610,5290,5290,5290,5290,0
20240104,155000,184775610,5290,5290,5290,5290,0
20240104,154900,184775610,5290,5290,5290,5290,0
20240104,154800,184775610,5290,5290,5290,5290,0
20240104,154700,184775610,5290,5290,5290,5290,0
20240104,154600,184775610,5290,5290,5290,5290,0
20240104,154500,184775610,5290,5290,5290,5290,0
20240104,154400,184775610,5290,5290,5290,5290,0
20240104,154300,184775610,5290,5290,5290,5290,0
20240104,154200,184775610,5290,5290,5290,5290,0
20240104,154100,184775610,5290,5290,5290,5290,0
20240104,154000,184775610,5290,5290,5290,5290,0
20240104,153900,184775610,5290,5290,5290,5290,0
20240104,153800,184775610,5290,5290,5290,5290,0
20240104,153700,184775610,5290,5290,5290,5290,0
20240104,153600,184775610,5290,5290,5290,5290,0
20240104,153500,184775610,5290,5290,5290,5290,0
20240104,153400,184775610,5290,5290,5290,5290,0
20240104,153300,184775610,5290,5290,5290,5290,0
20240104,153200,184775610,5290,5290,5290,5290,0
20240104,153100,184775610,5290,5290,5290,5290,0
20240104,153000,184775610,5290,5290,5290,5290,2949
20240104,152900,169175400,5260,5260,5260,5260,0
20240104,152800,169175400,5260,5260,5260,5260,0
20240104,152700,169175400,5260,5260,5260,5260,0
20240104,152600,169175400,5260,5260,5260,5260,0
20240104,152500,169175400,5260,5260,5260,5260,0
20240104,152400,169175400,5260,5260,5260,5260,0
20240104,152300,169175400,5260,5260,5260,5260,0
20240104,152200,169175400,5260,5260,5260,5260,0
20240104,152100,169175400,5260,5260,5260,5260,0
20240104,152000,169175400,5260,5260,5260,5260,0
20240104,151900,169175400,5260,5240,5260,5240,116
20240104,151800,168567540,5240,5240,5240,5240,1500
20240104,151700,160707540,5240,5260,5260,5240,39
20240104,151600,160503060,5240,5240,5240,5240,0
20240104,151500,160503060,5240,5240,5260,5240,118
20240104,151400,159884720,5250,5250,5250,5250,130
20240104,151300,159202220,5240,5250,5250,5240,255
20240104,151200,157865940,5240,5250,5250,5240,14
20240104,151100,157792490,5260,5260,5260,5260,1
20240104,151000,157787230,5250,5250,5260,5250,211
20240104,150900,156679470,5260,5260,5260,5260,0
20240104,150800,156679470,5260,5260,5260,5260,1
20240104,150700,156674210,5260,5260,5260,5260,1
20240104,150600,156668950,5260,5260,5260,5260,1
20240104,150500,156663690,5270,5250,5270,5250,22
20240104,150400,156548170,5260,5260,5260,5260,1
20240104,150300,156542910,5270,5250,5270,5250,103
20240104,150200,156002140,5270,5270,5270,5270,1
20240104,150100,155996870,5270,5270,5270,5270,1
20240104,150000,155991600,5260,5260,5260,5260,205
20240104,145900,154913300,5260,5260,5260,5260,1
20240104,145800,154908040,5260,5260,5260,5260,0
20240104,145700,154908040,5260,5260,5260,5260,1
20240104,145600,154902780,5260,5260,5260,5260,1
20240104,145500,154897520,5270,5270,5270,5270,1
20240104,145400,154892250,5270,5270,5270,5270,1
20240104,145300,154886980,5250,5260,5260,5250,209
20240104,145200,153788830,5270,5260,5270,5260,235
20240104,145100,152552720,5260,5260,5270,5260,467
20240104,145000,150096290,5260,5260,5260,5250,1422
20240104,144900,142630590,5270,5270,5270,5270,1
20240104,144800,142625320,5270,5270,5270,5270,0
20240104,144700,142625320,5270,5260,5270,5260,2
20240104,144600,142614790,5260,5250,5260,5250,55
20240104,144500,142326000,5270,5260,5270,5260,3
20240104,144400,142310210,5260,5260,5260,5260,212
20240104,144300,141195090,5270,5270,5270,5270,1
20240104,144200,141189820,5270,5270,5270,5270,0
20240104,144100,141189820,5270,5270,5270,5270,195
20240104,144000,140162170,5270,5270,5270,5270,21
20240104,143900,140051500,5270,5270,5280,5270,130
20240104,143800,139366390,5280,5280,5280,5280,1
20240104,143700,139361110,5280,5280,5280,5280,0
20240104,143600,139361110,5280,5280,5280,5280,3
20240104,143500,139345270,5280,5280,5280,5280,1
20240104,143400,139339990,5280,5280,5280,5280,1
20240104,143300,139334710,5280,5280,5280,5280,1
20240104,143200,139329430,5280,5280,5280,5280,0
20240104,143100,139329430,5280,5280,5280,5280,1
20240104,143000,139324150,5280,5280,5280,5280,1
20240104,142900,139318870,5280,5280,5280,5280,1
20240104,142800,139313590,5280,5280,5280,5280,1
20240104,142700,139308310,5280,5280,5280,5280,20
20240104,142600,139202710,5280,5280,5280,5280,0
20240104,142500,139202710,5280,5280,5280,5280,1
20240104,142400,139197430,5280,5280,5280,5280,1
20240104,142300,139192150,5280,5280,5280,5280,1
20240104,142200,139186870,5280,5280,5280,5280,1
20240104,142100,139181590,5280,5280,5280,5280,0
20240104,142000,139181590,5280,5280,5280,5260,45
20240104,141900,138944670,5280,5280,5280,5280,1
20240104,141800,138939390,5280,5280,5280,5280,1
20240104,141700,138934110,5280,5280,5280,5280,1
20240104,141600,138928830,5280,5280,5280,5280,1
20240104,141500,138923550,5280,5280,5280,5280,0
20240104,141400,138923550,5280,5280,5280,5280,1
20240104,141300,138918270,5280,5280,5280,5280,52
20240104,141200,138643710,5280,5250,5280,5250,1593
20240104,141100,130280430,5260,5260,5260,5260,2
20240104,141000,130269910,5260,5260,5260,5260,0
20240104,140900,130269910,5260,5260,5260,5260,4
20240104,140800,130248870,5260,5260,5260,5260,1134
20240104,140700,124284030,5280,5280,5280,5280,2
20240104,140600,124273470,5280,5280,5280,5280,1
20240104,140500,124268190,5280,5280,5280,5280,0
20240104,140400,124268190,5280,5280,5280,5280,1
20240104,140300,124262910,5280,5280,5280,5280,1
20240104,140200,124257630,5280,5280,5280,5280,1
20240104,140100,124252350,5280,5280,5280,5280,21
20240104,140000,124141470,5280,5280,5280,5280,1
20240104,135900,124136190,5280,5280,5280,5280,0
20240104,135800,124136190,5280,5280,5280,5280,1
20240104,135700,124130910,5260,5270,5270,5260,55
20240104,135600,123841600,5270,5270,5270,5270,1
20240104,135500,123836330,5270,5270,5270,5270,1
20240104,135400,123831060,5270,5270,5270,5270,0
20240104,135300,123831060,5270,5270,5270,5270,1
20240104,135200,123825790,5280,5260,5280,5260,3
20240104,135100,123809990,5280,5280,5280,5280,1
20240104,135000,123804710,5280,5280,5280,5280,1
20240104,134900,123799430,5280,5280,5280,5280,0
20240104,134800,123799430,5280,5280,5280,5280,1
20240104,134700,123794150,5280,5280,5280,5280,1
20240104,134600,123788870,5280,5280,5280,5280,1
20240104,134500,123783590,5280,5280,5280,5280,190
20240104,134400,122780390,5280,5280,5280,5280,1
20240104,134300,122775110,5280,5280,5280,5280,0
20240104,134200,122775110,5280,5280,5280,5280,1
20240104,134100,122769830,5280,5280,5280,5280,1
20240104,134000,122764550,5280,5280,5280,5280,1
20240104,133900,122759270,5280,5280,5280,5280,1
20240104,133800,122753990,5280,5280,5280,5280,0
20240104,133700,122753990,5280,5280,5280,5280,1
20240104,133600,122748710,5280,5280,5280,5280,1
20240104,133500,122743430,5280,5280,5280,5280,1
20240104,133400,122738150,5280,5280,5280,5280,1
20240104,133300,122732870,5280,5280,5280,5280,0
20240104,133200,122732870,5280,5280,5280,5280,1
20240104,133100,122727590,5280,5260,5280,5260,56
20240104,133000,122433010,5280,5280,5280,5280,1
20240104,132900,122427730,5280,5280,5280,5280,1
20240104,132800,122422450,5250,5280,5280,5250,664
20240104,132700,118936420,5280,5280,5280,5280,0
20240104,132600,118936420,5280,5280,5280,5280,1
20240104,132500,118931140,5280,5280,5280,5280,1
20240104,132400,118925860,5280,5280,5280,5280,1
20240104,132300,118920580,5280,5280,5280,5280,1
20240104,132200,118915300,5280,5280,5280,5280,0
20240104,132100,118915300,5280,5280,5280,5280,1
20240104,132000,118910020,5280,5280,5280,5280,1
20240104,131900,118904740,5280,5280,5280,5280,1
20240104,131800,118899460,5280,5280,5280,5280,1
20240104,131700,118894180,5280,5280,5280,5280,1
20240104,131600,118888900,5280,5280,5280,5280,0
20240104,131500,118888900,5280,5280,5280,5280,1
20240104,131400,118883620,5280,5280,5280,5280,1
20240104,131300,118878340,5280,5280,5280,5280,1
20240104,131200,118873060,5280,5280,5280,5280,1
20240104,131100,118867780,5280,5280,5280,5280,1
20240104,131000,118862500,5280,5280,5280,5280,1
20240104,130900,118857220,5280,5280,5280,5280,1
20240104,130800,118851940,5280,5280,5280,5280,1
20240104,130700,118846660,5280,5280,5280,5280,1
20240104,130600,118841380,5280,5280,5280,5280,0
20240104,130500,118841380,5280,5280,5280,5280,1
20240104,130400,118836100,5280,5280,5280,5280,1
20240104,130300,118830820,5280,5280,5280,5280,1
20240104,130200,118825540,5280,5280,5280,5280,1
20240104,130100,118820260,5280,5280,5280,5280,1
20240104,130000,118814980,5280,5280,5280,5280,0
20240104,125900,118814980,5280,5270,5280,5270,7
20240104,125800,118778080,5270,5270,5270,5270,1
20240104,125700,118772810,5280,5280,5280,5280,1
20240104,125600,118767530,5270,5270,5280,5270,201
20240104,125500,117708250,5270,5270,5270,5270,0
20240104,125400,117708250,5270,5270,5270,5270,1
20240104,125300,117702980,5270,5270,5270,5270,1
20240104,125200,117697710,5270,5270,5270,5270,1
20240104,125100,117692440,5270,5270,5270,5270,1
20240104,125000,117687170,5260,5260,5260,5260,0
20240104,124900,117687170,5260,5260,5260,5260,68
20240104,124800,117329490,5260,5260,5260,5260,41
20240104,124700,117113830,5260,5260,5260,5260,1
20240104,124600,117108570,5260,5260,5260,5260,12
20240104,124500,117045450,5260,5270,5270,5260,20
20240104,124400,116940240,5270,5270,5270,5270,0
20240104,124300,116940240,5270,5260,5270,5260,22
20240104,124200,116824510,5260,5260,5260,5260,11
20240104,124100,116766650,5260,5260,5260,5260,30
20240104,124000,116608850,5260,5260,5260,5260,1
20240104,123900,116603590,5260,5260,5260,5260,1
20240104,123800,116598330,5260,5260,5260,5260,1
20240104,123700,116593070,5260,5260,5260,5260,1
20240104,123600,116587810,5260,5260,5260,5260,1
20240104,123500,116582550,5260,5260,5260,5260,1
20240104,123400,116577290,5260,5260,5260,5260,4
20240104,123300,116556250,5260,5260,5260,5260,2
20240104,123200,116545730,5260,5260,5260,5260,1
20240104,123100,116540470,5260,5260,5260,5260,1
20240104,123000,116535210,5260,5260,5260,5260,1
20240104,122900,116529950,5260,5260,5260,5260,1
20240104,122800,116524690,5260,5260,5260,5260,0
20240104,122700,116524690,5260,5260,5260,5260,1
20240104,122600,116519430,5260,5260,5260,5260,1
20240104,122500,116514170,5260,5260,5260,5260,1
20240104,122400,116508910,5260,5230,5260,5230,407
20240104,122300,114379130,5230,5240,5240,5230,704
20240104,122200,110695040,5260,5260,5260,5260,1
20240104,122100,110689780,5260,5260,5260,5260,1
20240104,122000,110684520,5260,5260,5260,5260,1
20240104,121900,110679260,5260,5260,5260,5260,1
20240104,121800,110674000,5260,5260,5260,5260,1
20240104,121700,110668740,5260,5260,5260,5260,0
20240104,121600,110668740,5260,5260,5260,5260,1
20240104,121500,110663480,5260,5260,5260,5260,1
20240104,121400,110658220,5260,5260,5260,5260,1
20240104,121300,110652960,5260,5260,5260,5260,1
20240104,121200,110647700,5260,5260,5260,5260,0
20240104,121100,110647700,5260,5260,5260,5260,61
20240104,121000,110326840,5260,5260,5260,5260,1
20240104,120900,110321580,5260,5260,5260,5260,1
20240104,120800,110316320,5260,5260,5260,5260,1
20240104,120700,110311060,5260,5260,5260,5260,0
20240104,120600,110311060,5260,5260,5260,5260,201
20240104,120500,109253800,5260,5260,5260,5260,1
20240104,120400,109248540,5260,5260,5260,5260,1
20240104,120300,109243280,5260,5240,5260,5240,20
20240104,120200,109138460,5260,5260,5260,5260,1
20240104,120100,109133200,5250,5240,5250,5240,80
20240104,120000,108713430,5250,5250,5250,5250,1
20240104,115900,108708180,5250,5250,5250,5250,1
20240104,115800,108702930,5250,5250,5250,5250,1
20240104,115700,108697680,5250,5250,5250,5250,1
20240104,115600,108692430,5250,5240,5250,5240,723
20240104,115500,104901740,5240,5240,5240,5240,1
20240104,115400,104896500,5240,5240,5240,5240,1
20240104,115300,104891260,5240,5240,5240,5240,1
20240104,115200,104886020,5240,5240,5240,5240,1
20240104,115100,104880780,5240,5240,5240,5240,0
20240104,115000,104880780,5240,5240,5240,5240,1
20240104,114900,104875540,5240,5240,5240,5240,51
20240104,114800,104608300,5240,5240,5240,5240,2
20240104,114700,104597820,5240,5240,5240,5240,1
20240104,114600,104592580,5240,5240,5240,5240,1
20240104,114500,104587340,5240,5240,5240,5240,58
20240104,114400,104283420,5240,5240,5240,5240,1
20240104,114300,104278180,5240,5240,5240,5240,1
20240104,114200,104272940,5240,5240,5240,5240,1
20240104,114100,104267700,5240,5240,5240,5240,1
20240104,114000,104262460,5240,5240,5240,5240,0
20240104,113900,104262460,5240,5240,5240,5240,34
20240104,113800,104084300,5240,5240,5240,5240,1
20240104,113700,104079060,5240,5240,5240,5240,1
20240104,113600,104073820,5240,5240,5240,5240,1
20240104,113500,104068580,5240,5240,5240,5240,156
20240104,113400,103251140,5240,5240,5240,5240,0
20240104,113300,103251140,5240,5240,5240,5240,1
20240104,113200,103245900,5240,5240,5240,5240,1
20240104,113100,103240660,5240,5240,5240,5240,1
20240104,113000,103235420,5240,5240,5240,5240,31
20240104,112900,103072980,5230,5230,5230,5230,104
20240104,112800,102529060,5230,5230,5230,5230,1
20240104,112700,102523830,5230,5230,5230,5230,1
20240104,112600,102518600,5230,5230,5230,5230,196
20240104,112500,101493520,5230,5240,5240,5230,39
20240104,112400,101289540,5240,5240,5240,5240,0
20240104,112300,101289540,5240,5240,5240,5240,1
20240104,112200,101284300,5240,5240,5240,5240,1
20240104,112100,101279060,5230,5230,5230,5230,1
20240104,112000,101273830,5220,5230,5230,5220,2
20240104,111900,101263380,5230,5230,5230,5230,1
20240104,111800,101258150,5230,5230,5230,5230,0
20240104,111700,101258150,5230,5230,5230,5230,9
20240104,111600,101211080,5230,5230,5230,5230,1
20240104,111500,101205850,5230,5230,5230,5230,1
20240104,111400,101200620,5230,5230,5230,5230,1
20240104,111300,101195390,5230,5230,5230,5230,0
20240104,111200,101195390,5230,5230,5230,5230,1
20240104,111100,101190160,5230,5230,5230,5230,1
20240104,111000,101184930,5230,5230,5230,5230,1
20240104,110900,101179700,5230,5230,5230,5230,1
20240104,110800,101174470,5230,5230,5230,5230,0
20240104,110700,101174470,5230,5230,5230,5230,1
20240104,110600,101169240,5230,5230,5230,5230,2
20240104,110500,101158780,5230,5230,5230,5230,1
20240104,110400,101153550,5210,5230,5230,5210,20
20240104,110300,101049330,5230,5230,5230,5230,221
20240104,110200,99893500,5230,5230,5230,5230,0
20240104,110100,99893500,5230,5230,5230,5230,1
20240104,110000,99888270,5230,5230,5230,5210,19
20240104,105900,99789240,5230,5230,5230,5230,1
20240104,105800,99784010,5230,5230,5230,5230,1
20240104,105700,99778780,5230,5230,5230,5230,9
20240104,105600,99731710,5230,5230,5230,5230,1
20240104,105500,99726480,5230,5230,5230,5230,1
20240104,105400,99721250,5230,5230,5230,5230,1
20240104,105300,99716020,5230,5230,5230,5230,1
20240104,105200,99710790,5220,5230,5230,5220,2
20240104,105100,99700340,5220,5220,5220,5220,0
20240104,105000,99700340,5220,5220,5220,5220,130
20240104,104900,99021740,5230,5220,5230,5210,451
20240104,104800,96671510,5230,5230,5230,5230,1
20240104,104700,96666280,5230,5230,5230,5230,1
20240104,104600,96661050,5210,5220,5220,5210,377
20240104,104500,94696170,5230,5220,5230,5220,12
20240104,104400,94633520,5230,5230,5230,5230,1
20240104,104300,94628290,5240,5240,5240,5240,1
20240104,104200,94623050,5240,5240,5240,5240,1
20240104,104100,94617810,5240,5240,5240,5240,0
20240104,104000,94617810,5240,5240,5240,5240,1
20240104,103900,94612570,5220,5240,5240,5220,11
20240104,103800,94555130,5240,5240,5240,5240,1
20240104,103700,94549890,5240,5230,5240,5230,8
20240104,103600,94508040,5230,5230,5230,5230,125
20240104,103500,93854290,5230,5230,5230,5230,0
20240104,103400,93854290,5230,5250,5250,5200,6911
20240104,103300,57827620,5270,5270,5270,5270,1
20240104,103200,57822350,5240,5270,5270,5240,58
20240104,103100,57517840,5270,5270,5270,5270,2
20240104,103000,57507300,5270,5270,5270,5270,0
20240104,102900,57507300,5270,5270,5270,5270,1
20240104,102800,57502030,5270,5240,5270,5240,125
20240104,102700,56847000,5270,5270,5270,5270,3
20240104,102600,56831190,5270,5270,5270,5270,1
20240104,102500,56825920,5270,5270,5270,5270,5
20240104,102400,56799570,5270,5270,5270,5270,1
20240104,102300,56794300,5240,5270,5270,5240,121
20240104,102200,56159560,5270,5270,5270,5270,1
20240104,102100,56154290,5270,5270,5270,5270,1
20240104,102000,56149020,5250,5270,5270,5250,64
20240104,101900,55813000,5270,5270,5270,5270,0
20240104,101800,55813000,5270,5260,5270,5260,11
20240104,101700,55755130,5270,5280,5280,5270,14
20240104,101600,55681340,5280,5280,5280,5280,1
20240104,101500,55676060,5280,5280,5280,5280,1
20240104,101400,55670780,5270,5270,5270,5270,0
20240104,101300,55670780,5270,5260,5270,5260,1891
20240104,101200,45706010,5260,5260,5260,5260,14
20240104,101100,45632370,5260,5260,5260,5260,1
20240104,101000,45627110,5260,5260,5260,5260,1
20240104,100900,45621850,5250,5250,5250,5250,10
20240104,100800,45569350,5260,5260,5260,5260,1
20240104,100700,45564090,5260,5260,5260,5260,1
20240104,100600,45558830,5260,5260,5260,5260,254
20240104,100500,44222790,5260,5240,5260,5240,33
20240104,100400,44049850,5240,5240,5240,5240,1
20240104,100300,44044610,5240,5240,5240,5240,0
20240104,100200,44044610,5240,5240,5240,5240,7
20240104,100100,44007930,5240,5240,5240,5240,0
20240104,100000,44007930,5240,5240,5240,5240,644
20240104,095900,40633370,5240,5240,5240,5240,400
20240104,095800,38537370,5260,5260,5260,5260,9
20240104,095700,38490030,5250,5250,5250,5250,437
20240104,095600,36195780,5250,5250,5250,5250,0
20240104,095500,36195780,5250,5250,5250,5250,447
20240104,095400,33849030,5260,5260,5260,5260,0
20240104,095300,33849030,5260,5260,5260,5260,0
20240104,095200,33849030,5260,5260,5260,5260,50
20240104,095100,33586030,5250,5250,5250,5250,206
20240104,095000,32504530,5250,5250,5250,5250,0
20240104,094900,32504530,5250,5250,5250,5250,0
20240104,094800,32504530,5250,5250,5250,5250,1
20240104,094700,32499280,5250,5250,5250,5250,0
20240104,094600,32499280,5250,5250,5250,5250,0
20240104,094500,32499280,5250,5250,5250,5250,340
20240104,094400,30714280,5250,5250,5250,5250,0
20240104,094300,30714280,5250,5250,5250,5250,207
20240104,094200,29627530,5250,5250,5250,5250,0
20240104,094100,29627530,5250,5250,5250,5250,310
20240104,094000,28000030,5250,5250,5250,5250,0
20240104,093900,28000030,5250,5250,5250,5250,132
20240104,093800,27307030,5280,5280,5280,5280,1
20240104,093700,27301750,5250,5250,5250,5250,3
20240104,093600,27286000,5250,5250,5250,5250,131
20240104,093500,26598250,5250,5250,5250,5250,0
20240104,093400,26598250,5250,5250,5250,5250,0
20240104,093300,26598250,5250,5250,5250,5250,0
20240104,093200,26598250,5250,5250,5250,5250,0
20240104,093100,26598250,5250,5250,5250,5250,0
20240104,093000,26598250,5250,5260,5260,5250,88
20240104,092900,26135680,5260,5260,5260,5260,0
20240104,092800,26135680,5260,5260,5260,5260,43
20240104,092700,25909500,5290,5280,5290,5280,377
20240104,092600,23917070,5260,5260,5260,5260,0
20240104,092500,23917070,5260,5260,5260,5260,10
20240104,092400,23864470,5280,5280,5280,5280,0
20240104,092300,23864470,5280,5280,5280,5280,1
20240104,092200,23859190,5250,5250,5250,5250,0
20240104,092100,23859190,5250,5250,5250,5250,0
20240104,092000,23859190,5250,5250,5250,5250,0
20240104,091900,23859190,5250,5250,5250,5250,0
20240104,091800,23859190,5250,5250,5250,5250,0
20240104,091700,23859190,5250,5250,5250,5250,0
20240104,091600,23859190,5250,5270,5270,5250,1311
20240104,091500,16966440,5270,5270,5270,5270,980
20240104,091400,11801840,5280,5280,5280,5280,0
20240104,091300,11801840,5280,5270,5280,5270,47
20240104,091200,11553770,5260,5260,5260,5260,11
20240104,091100,11495910,5260,5260,5260,5260,19
20240104,091000,11395970,5280,5280,5280,5280,0
20240104,090900,11395970,5280,5280,5280,5280,0
20240104,090800,11395970,5280,5280,5280,5280,0
20240104,090700,11395970,5280,5280,5280,5280,206
20240104,090600,10308290,5280,5270,5280,5270,20
20240104,090500,10202730,5250,5250,5250,5250,0
20240104,090400,10202730,5250,5250,5250,5250,507
20240104,090300,7540980,5230,5280,5280,5230,554
20240104,090200,4637460,5290,5290,5290,5290,0
20240104,090100,4637460,5290,5290,5290,5290,3
20240104,090000,4621590,5290,5300,5300,5290,872