KissMeData/080470/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,195400,68558330,5050,5050,5050,5050,152
20240112,195300,68558330,5050,5050,5050,5050,0
20240112,195200,68558330,5050,5050,5050,5050,0
20240112,195100,68558330,5050,5050,5050,5050,0
20240112,195000,68558330,5050,5050,5050,5050,0
20240112,194900,68558330,5050,5050,5050,5050,0
20240112,194800,68558330,5050,5050,5050,5050,0
20240112,194700,68558330,5050,5050,5050,5050,0
20240112,194600,68558330,5050,5050,5050,5050,0
20240112,194500,68558330,5050,5050,5050,5050,0
20240112,194400,68558330,5050,5050,5050,5050,0
20240112,194300,68558330,5050,5050,5050,5050,0
20240112,194200,68558330,5050,5050,5050,5050,0
20240112,194100,68558330,5050,5050,5050,5050,0
20240112,194000,68558330,5050,5050,5050,5050,0
20240112,193900,68558330,5050,5050,5050,5050,0
20240112,193800,68558330,5050,5050,5050,5050,0
20240112,193700,68558330,5050,5050,5050,5050,0
20240112,193600,68558330,5050,5050,5050,5050,0
20240112,193500,68558330,5050,5050,5050,5050,0
20240112,193400,68558330,5050,5050,5050,5050,0
20240112,193300,68558330,5050,5050,5050,5050,0
20240112,193200,68558330,5050,5050,5050,5050,0
20240112,193100,68558330,5050,5050,5050,5050,0
20240112,193000,68558330,5050,5050,5050,5050,0
20240112,192900,68558330,5050,5050,5050,5050,0
20240112,192800,68558330,5050,5050,5050,5050,0
20240112,192700,68558330,5050,5050,5050,5050,0
20240112,192600,68558330,5050,5050,5050,5050,0
20240112,192500,68558330,5050,5050,5050,5050,0
20240112,192400,68558330,5050,5050,5050,5050,152
20240112,192300,68558330,5050,5050,5050,5050,0
20240112,192200,68558330,5050,5050,5050,5050,0
20240112,192100,68558330,5050,5050,5050,5050,0
20240112,192000,68558330,5050,5050,5050,5050,0
20240112,191900,68558330,5050,5050,5050,5050,0
20240112,191800,68558330,5050,5050,5050,5050,0
20240112,191700,68558330,5050,5050,5050,5050,0
20240112,191600,68558330,5050,5050,5050,5050,0
20240112,191500,68558330,5050,5050,5050,5050,0
20240112,191400,68558330,5050,5050,5050,5050,0
20240112,191300,68558330,5050,5050,5050,5050,0
20240112,191200,68558330,5050,5050,5050,5050,0
20240112,191100,68558330,5050,5050,5050,5050,0
20240112,191000,68558330,5050,5050,5050,5050,0
20240112,190900,68558330,5050,5050,5050,5050,0
20240112,190800,68558330,5050,5050,5050,5050,0
20240112,190700,68558330,5050,5050,5050,5050,0
20240112,190600,68558330,5050,5050,5050,5050,0
20240112,190500,68558330,5050,5050,5050,5050,0
20240112,190400,68558330,5050,5050,5050,5050,0
20240112,190300,68558330,5050,5050,5050,5050,0
20240112,190200,68558330,5050,5050,5050,5050,0
20240112,190100,68558330,5050,5050,5050,5050,0
20240112,190000,68558330,5050,5050,5050,5050,0
20240112,185900,68558330,5050,5050,5050,5050,0
20240112,185800,68558330,5050,5050,5050,5050,0
20240112,185700,68558330,5050,5050,5050,5050,0
20240112,185600,68558330,5050,5050,5050,5050,0
20240112,185500,68558330,5050,5050,5050,5050,0
20240112,185400,68558330,5050,5050,5050,5050,152
20240112,185300,68558330,5050,5050,5050,5050,0
20240112,185200,68558330,5050,5050,5050,5050,0
20240112,185100,68558330,5050,5050,5050,5050,0
20240112,185000,68558330,5050,5050,5050,5050,0
20240112,184900,68558330,5050,5050,5050,5050,0
20240112,184800,68558330,5050,5050,5050,5050,0
20240112,184700,68558330,5050,5050,5050,5050,0
20240112,184600,68558330,5050,5050,5050,5050,0
20240112,184500,68558330,5050,5050,5050,5050,0
20240112,184400,68558330,5050,5050,5050,5050,0
20240112,184300,68558330,5050,5050,5050,5050,0
20240112,184200,68558330,5050,5050,5050,5050,0
20240112,184100,68558330,5050,5050,5050,5050,0
20240112,184000,68558330,5050,5050,5050,5050,0
20240112,183900,68558330,5050,5050,5050,5050,0
20240112,183800,68558330,5050,5050,5050,5050,0
20240112,183700,68558330,5050,5050,5050,5050,0
20240112,183600,68558330,5050,5050,5050,5050,0
20240112,183500,68558330,5050,5050,5050,5050,0
20240112,183400,68558330,5050,5050,5050,5050,0
20240112,183300,68558330,5050,5050,5050,5050,0
20240112,183200,68558330,5050,5050,5050,5050,0
20240112,183100,68558330,5050,5050,5050,5050,0
20240112,183000,68558330,5050,5050,5050,5050,0
20240112,182900,68558330,5050,5050,5050,5050,0
20240112,182800,68558330,5050,5050,5050,5050,0
20240112,182700,68558330,5050,5050,5050,5050,0
20240112,182600,68558330,5050,5050,5050,5050,0
20240112,182500,68558330,5050,5050,5050,5050,0
20240112,182400,68558330,5050,5050,5050,5050,152
20240112,182300,68558330,5050,5050,5050,5050,0
20240112,182200,68558330,5050,5050,5050,5050,0
20240112,182100,68558330,5050,5050,5050,5050,0
20240112,182000,68558330,5050,5050,5050,5050,0
20240112,181900,68558330,5050,5050,5050,5050,0
20240112,181800,68558330,5050,5050,5050,5050,0
20240112,181700,68558330,5050,5050,5050,5050,0
20240112,181600,68558330,5050,5050,5050,5050,0
20240112,181500,68558330,5050,5050,5050,5050,0
20240112,181400,68558330,5050,5050,5050,5050,0
20240112,181300,68558330,5050,5050,5050,5050,0
20240112,181200,68558330,5050,5050,5050,5050,0
20240112,181100,68558330,5050,5050,5050,5050,0
20240112,181000,68558330,5050,5050,5050,5050,0
20240112,180900,68558330,5050,5050,5050,5050,0
20240112,180800,68558330,5050,5050,5050,5050,0
20240112,180700,68558330,5050,5050,5050,5050,0
20240112,180600,68558330,5050,5050,5050,5050,0
20240112,180500,68558330,5050,5050,5050,5050,0
20240112,180400,68558330,5050,5050,5050,5050,0
20240112,180300,68558330,5050,5050,5050,5050,0
20240112,180200,68558330,5050,5050,5050,5050,0
20240112,180100,68558330,5050,5050,5050,5050,0
20240112,180000,68558330,5050,5050,5050,5050,0
20240112,175900,68558330,5050,5050,5050,5050,0
20240112,175800,68558330,5050,5050,5050,5050,0
20240112,175700,68558330,5050,5050,5050,5050,0
20240112,175600,68558330,5050,5050,5050,5050,0
20240112,175500,68558330,5050,5050,5050,5050,0
20240112,175400,68558330,5050,5050,5050,5050,152
20240112,175300,68558330,5050,5050,5050,5050,0
20240112,175200,68558330,5050,5050,5050,5050,0
20240112,175100,68558330,5050,5050,5050,5050,0
20240112,175000,68558330,5050,5050,5050,5050,0
20240112,174900,68558330,5050,5050,5050,5050,0
20240112,174800,68558330,5050,5050,5050,5050,0
20240112,174700,68558330,5050,5050,5050,5050,0
20240112,174600,68558330,5050,5050,5050,5050,0
20240112,174500,68558330,5050,5050,5050,5050,0
20240112,174400,68558330,5050,5050,5050,5050,0
20240112,174300,68558330,5050,5050,5050,5050,0
20240112,174200,68558330,5050,5050,5050,5050,0
20240112,174100,68558330,5050,5050,5050,5050,0
20240112,174000,68558330,5050,5050,5050,5050,0
20240112,173900,68558330,5050,5050,5050,5050,0
20240112,173800,68558330,5050,5050,5050,5050,0
20240112,173700,68558330,5050,5050,5050,5050,0
20240112,173600,68558330,5050,5050,5050,5050,0
20240112,173500,68558330,5050,5050,5050,5050,0
20240112,173400,68558330,5050,5050,5050,5050,0
20240112,173300,68558330,5050,5050,5050,5050,0
20240112,173200,68558330,5050,5050,5050,5050,0
20240112,173100,68558330,5050,5050,5050,5050,0
20240112,173000,68558330,5050,5050,5050,5050,0
20240112,172900,68558330,5050,5050,5050,5050,0
20240112,172800,68558330,5050,5050,5050,5050,0
20240112,172700,68558330,5050,5050,5050,5050,0
20240112,172600,68558330,5050,5050,5050,5050,0
20240112,172500,68558330,5050,5050,5050,5050,0
20240112,172400,68558330,5050,5050,5050,5050,152
20240112,172300,68558330,5050,5050,5050,5050,0
20240112,172200,68558330,5050,5050,5050,5050,0
20240112,172100,68558330,5050,5050,5050,5050,0
20240112,172000,68558330,5050,5050,5050,5050,0
20240112,171900,68558330,5050,5050,5050,5050,0
20240112,171800,68558330,5050,5050,5050,5050,0
20240112,171700,68558330,5050,5050,5050,5050,0
20240112,171600,68558330,5050,5050,5050,5050,0
20240112,171500,68558330,5050,5050,5050,5050,0
20240112,171400,68558330,5050,5050,5050,5050,0
20240112,171300,68558330,5050,5050,5050,5050,0
20240112,171200,68558330,5050,5050,5050,5050,0
20240112,171100,68558330,5050,5050,5050,5050,0
20240112,171000,68558330,5050,5050,5050,5050,0
20240112,170900,68558330,5050,5050,5050,5050,0
20240112,170800,68558330,5050,5050,5050,5050,0
20240112,170700,68558330,5050,5050,5050,5050,0
20240112,170600,68558330,5050,5050,5050,5050,0
20240112,170500,68558330,5050,5050,5050,5050,0
20240112,170400,68558330,5050,5050,5050,5050,0
20240112,170300,68558330,5050,5050,5050,5050,0
20240112,170200,68558330,5050,5050,5050,5050,0
20240112,170100,68558330,5050,5050,5050,5050,0
20240112,170000,68558330,5050,5050,5050,5050,0
20240112,165900,68558330,5050,5050,5050,5050,0
20240112,165800,68558330,5050,5050,5050,5050,0
20240112,165700,68558330,5050,5050,5050,5050,0
20240112,165600,68558330,5050,5050,5050,5050,0
20240112,165500,68558330,5050,5050,5050,5050,0
20240112,165400,68558330,5050,5050,5050,5050,152
20240112,165300,68558330,5050,5050,5050,5050,0
20240112,165200,68558330,5050,5050,5050,5050,0
20240112,165100,68558330,5050,5050,5050,5050,0
20240112,165000,68558330,5050,5050,5050,5050,0
20240112,164900,68558330,5050,5050,5050,5050,0
20240112,164800,68558330,5050,5050,5050,5050,0
20240112,164700,68558330,5050,5050,5050,5050,0
20240112,164600,68558330,5050,5050,5050,5050,0
20240112,164500,68558330,5050,5050,5050,5050,0
20240112,164400,68558330,5050,5050,5050,5050,0
20240112,164300,68558330,5050,5050,5050,5050,0
20240112,164200,68558330,5050,5050,5050,5050,0
20240112,164100,68558330,5050,5050,5050,5050,0
20240112,164000,68558330,5050,5050,5050,5050,0
20240112,163900,68558330,5050,5050,5050,5050,0
20240112,163800,68558330,5050,5050,5050,5050,0
20240112,163700,68558330,5050,5050,5050,5050,0
20240112,163600,68558330,5050,5050,5050,5050,0
20240112,163500,68558330,5050,5050,5050,5050,0
20240112,163400,68558330,5050,5050,5050,5050,0
20240112,163300,68558330,5050,5050,5050,5050,0
20240112,163200,68558330,5050,5050,5050,5050,0
20240112,163100,68558330,5050,5050,5050,5050,0
20240112,163000,68558330,5050,5050,5050,5050,0
20240112,162900,68558330,5050,5050,5050,5050,0
20240112,162800,68558330,5050,5050,5050,5050,0
20240112,162700,68558330,5050,5050,5050,5050,0
20240112,162600,68558330,5050,5050,5050,5050,0
20240112,162500,68558330,5050,5050,5050,5050,0
20240112,162400,68558330,5050,5050,5050,5050,152
20240112,162300,68558330,5050,5050,5050,5050,0
20240112,162200,68558330,5050,5050,5050,5050,0
20240112,162100,68558330,5050,5050,5050,5050,0
20240112,162000,68558330,5050,5050,5050,5050,0
20240112,161900,68558330,5050,5050,5050,5050,0
20240112,161800,68558330,5050,5050,5050,5050,0
20240112,161700,68558330,5050,5050,5050,5050,0
20240112,161600,68558330,5050,5050,5050,5050,0
20240112,161500,68558330,5050,5050,5050,5050,0
20240112,161400,68558330,5050,5050,5050,5050,0
20240112,161300,68558330,5050,5050,5050,5050,0
20240112,161200,68558330,5050,5050,5050,5050,0
20240112,161100,68558330,5050,5050,5050,5050,0
20240112,161000,68558330,5050,5050,5050,5050,0
20240112,160900,68558330,5050,5050,5050,5050,0
20240112,160800,68558330,5050,5050,5050,5050,0
20240112,160700,68558330,5050,5050,5050,5050,0
20240112,160600,68558330,5050,5050,5050,5050,0
20240112,160500,68558330,5050,5050,5050,5050,0
20240112,160400,68558330,5050,5050,5050,5050,0
20240112,160300,68558330,5050,5050,5050,5050,0
20240112,160200,68558330,5050,5050,5050,5050,0
20240112,160100,68558330,5050,5050,5050,5050,0
20240112,160000,68558330,5050,5050,5050,5050,0
20240112,155900,68558330,5050,5050,5050,5050,0
20240112,155800,68558330,5050,5050,5050,5050,0
20240112,155700,68558330,5050,5050,5050,5050,0
20240112,155600,68558330,5050,5050,5050,5050,0
20240112,155500,68558330,5050,5050,5050,5050,0
20240112,155400,68558330,5050,5050,5050,5050,152
20240112,155300,68558330,5050,5050,5050,5050,0
20240112,155200,68558330,5050,5050,5050,5050,0
20240112,155100,68558330,5050,5050,5050,5050,0
20240112,155000,68558330,5050,5050,5050,5050,0
20240112,154900,68558330,5050,5050,5050,5050,0
20240112,154800,68558330,5050,5050,5050,5050,0
20240112,154700,68558330,5050,5050,5050,5050,0
20240112,154600,68558330,5050,5050,5050,5050,0
20240112,154500,68558330,5050,5050,5050,5050,0
20240112,154400,68558330,5050,5050,5050,5050,0
20240112,154300,68558330,5050,5050,5050,5050,0
20240112,154200,68558330,5050,5050,5050,5050,0
20240112,154100,68558330,5050,5050,5050,5050,0
20240112,154000,68558330,5050,5050,5050,5050,0
20240112,153900,68558330,5050,5050,5050,5050,0
20240112,153800,68558330,5050,5050,5050,5050,0
20240112,153700,68558330,5050,5050,5050,5050,0
20240112,153600,68558330,5050,5050,5050,5050,0
20240112,153500,68558330,5050,5050,5050,5050,0
20240112,153400,68558330,5050,5050,5050,5050,0
20240112,153300,68558330,5050,5050,5050,5050,0
20240112,153200,68558330,5050,5050,5050,5050,0
20240112,153100,68558330,5050,5050,5050,5050,0
20240112,153000,68558330,5050,5050,5050,5050,152
20240112,152900,67790730,5070,5070,5070,5070,0
20240112,152800,67790730,5070,5070,5070,5070,0
20240112,152700,67790730,5070,5070,5070,5070,0
20240112,152600,67790730,5070,5070,5070,5070,0
20240112,152500,67790730,5070,5070,5070,5070,0
20240112,152400,67790730,5070,5070,5070,5070,0
20240112,152300,67790730,5070,5070,5070,5070,0
20240112,152200,67790730,5070,5070,5070,5070,0
20240112,152100,67790730,5070,5070,5070,5070,0
20240112,152000,67790730,5070,5070,5070,5070,0
20240112,151900,67790730,5070,5070,5070,5070,1
20240112,151800,67785660,5070,5070,5070,5070,1
20240112,151700,67780590,5070,5070,5070,5070,1
20240112,151600,67775520,5070,5070,5070,5070,32
20240112,151500,67613280,5070,5070,5070,5070,1
20240112,151400,67608210,5070,5070,5070,5070,1
20240112,151300,67603140,5050,5070,5070,5050,5
20240112,151200,67577870,5070,5070,5070,5070,1
20240112,151100,67572800,5070,5070,5070,5070,2
20240112,151000,67562660,5070,5070,5070,5070,1
20240112,150900,67557590,5070,5070,5070,5070,1
20240112,150800,67552520,5070,5070,5070,5070,1
20240112,150700,67547450,5070,5070,5070,5070,1
20240112,150600,67542380,5070,5050,5070,5050,32
20240112,150500,67380760,5050,5070,5070,5050,526
20240112,150400,64724440,5070,5070,5070,5070,1
20240112,150300,64719370,5070,5070,5070,5070,1
20240112,150200,64714300,5070,5070,5070,5070,40
20240112,150100,64511500,5070,5070,5070,5070,1
20240112,150000,64506430,5070,5070,5070,5070,1
20240112,145900,64501360,5070,5070,5070,5070,1
20240112,145800,64496290,5050,5070,5070,5050,102
20240112,145700,63979170,5070,5070,5070,5070,1
20240112,145600,63974100,5070,5070,5070,5070,6
20240112,145500,63943680,5060,5070,5070,5060,61
20240112,145400,63634910,5070,5070,5070,5070,1
20240112,145300,63629840,5070,5070,5070,5070,1
20240112,145200,63624770,5070,5070,5070,5070,2
20240112,145100,63614630,5070,5070,5070,5070,1
20240112,145000,63609560,5070,5070,5070,5070,1
20240112,144900,63604490,5070,5070,5070,5070,3
20240112,144800,63589280,5050,5040,5050,5040,3
20240112,144700,63574150,5050,5070,5070,5050,167
20240112,144600,62730780,5070,5070,5070,5070,1
20240112,144500,62725710,5070,5070,5070,5070,1
20240112,144400,62720640,5060,5070,5070,5060,40
20240112,144300,62518200,5080,5080,5080,5080,1
20240112,144200,62513120,5080,5080,5080,5080,1
20240112,144100,62508040,5080,5080,5080,5080,1
20240112,144000,62502960,5080,5080,5080,5080,1
20240112,143900,62497880,5060,5080,5080,5060,63
20240112,143800,62179080,5060,5080,5080,5060,3
20240112,143700,62163880,5080,5080,5080,5080,1
20240112,143600,62158800,5080,5090,5090,5080,19
20240112,143500,62062270,5090,5090,5090,5090,1
20240112,143400,62057180,5090,5090,5090,5090,1
20240112,143300,62052090,5090,5090,5090,5090,1
20240112,143200,62047000,5090,5090,5090,5090,1
20240112,143100,62041910,5090,5090,5090,5090,1
20240112,143000,62036820,5090,5090,5090,5090,1
20240112,142900,62031730,5090,5090,5090,5090,1
20240112,142800,62026640,5090,5090,5090,5090,1
20240112,142700,62021550,5090,5090,5090,5090,1
20240112,142600,62016460,5090,5090,5090,5090,1
20240112,142500,62011370,5090,5090,5090,5090,2
20240112,142400,62001190,5090,5090,5090,5090,1
20240112,142300,61996100,5090,5090,5090,5090,1
20240112,142200,61991010,5090,5100,5100,5090,24
20240112,142100,61868840,5100,5100,5100,5100,1
20240112,142000,61863740,5100,5100,5100,5100,1
20240112,141900,61858640,5100,5100,5100,5100,1
20240112,141800,61853540,5100,5100,5100,5100,1
20240112,141700,61848440,5100,5100,5100,5100,1
20240112,141600,61843340,5100,5100,5100,5100,1
20240112,141500,61838240,5100,5100,5100,5100,1
20240112,141400,61833140,5110,5110,5110,5110,1
20240112,141300,61828030,5110,5110,5110,5110,1
20240112,141200,61822920,5110,5110,5110,5110,1
20240112,141100,61817810,5110,5110,5110,5110,1
20240112,141000,61812700,5110,5110,5110,5110,1
20240112,140900,61807590,5100,5110,5110,5100,5
20240112,140800,61782080,5110,5110,5110,5110,1
20240112,140700,61776970,5110,5110,5110,5110,1
20240112,140600,61771860,5110,5110,5110,5110,1
20240112,140500,61766750,5110,5110,5110,5110,1
20240112,140400,61761640,5110,5110,5110,5110,1
20240112,140300,61756530,5110,5110,5110,5110,1
20240112,140200,61751420,5110,5110,5110,5110,1
20240112,140100,61746310,5110,5110,5110,5110,1
20240112,140000,61741200,5110,5110,5110,5110,1
20240112,135900,61736090,5110,5110,5110,5110,1
20240112,135800,61730980,5090,5090,5090,5090,28
20240112,135700,61588460,5090,5090,5090,5090,1
20240112,135600,61583370,5090,5090,5090,5090,40
20240112,135500,61379770,5090,5090,5090,5090,11
20240112,135400,61323780,5090,5090,5090,5090,1
20240112,135300,61318690,5090,5090,5090,5090,1
20240112,135200,61313600,5090,5090,5090,5090,1
20240112,135100,61308510,5090,5090,5090,5090,1
20240112,135000,61303420,5090,5090,5090,5090,17
20240112,134900,61216890,5090,5090,5090,5090,1
20240112,134800,61211800,5090,5090,5090,5090,1
20240112,134700,61206710,5090,5090,5090,5090,1
20240112,134600,61201620,5090,5090,5090,5090,1
20240112,134500,61196530,5090,5090,5090,5090,1
20240112,134400,61191440,5080,5090,5090,5080,26
20240112,134300,61059350,5090,5090,5090,5090,1
20240112,134200,61054260,5090,5090,5090,5090,2
20240112,134100,61044080,5090,5090,5090,5090,1
20240112,134000,61038990,5090,5090,5090,5090,1
20240112,133900,61033900,5090,5090,5090,5090,1
20240112,133800,61028810,5090,5090,5090,5090,1
20240112,133700,61023720,5090,5090,5090,5090,1
20240112,133600,61018630,5090,5090,5090,5090,1
20240112,133500,61013540,5090,5090,5090,5090,1
20240112,133400,61008450,5090,5090,5100,5090,224
20240112,133300,59868280,5100,5120,5120,5100,5274
20240112,133200,32970860,5120,5120,5120,5120,1
20240112,133100,32965740,5120,5120,5120,5120,2
20240112,133000,32955500,5120,5120,5120,5120,1
20240112,132900,32950380,5120,5120,5120,5120,1
20240112,132800,32945260,5110,5120,5120,5110,101
20240112,132700,32429140,5120,5120,5120,5120,1
20240112,132600,32424020,5120,5130,5130,5120,255
20240112,132500,31118410,5120,5130,5130,5120,91
20240112,132400,30652480,5130,5130,5130,5130,1
20240112,132300,30647350,5120,5130,5130,5120,20
20240112,132200,30544940,5120,5130,5130,5120,4
20240112,132100,30524450,5130,5130,5130,5130,1
20240112,132000,30519320,5130,5130,5130,5130,1
20240112,131900,30514190,5140,5140,5140,5140,1
20240112,131800,30509050,5140,5140,5140,5140,1
20240112,131700,30503910,5140,5140,5140,5140,1
20240112,131600,30498770,5140,5140,5140,5140,1
20240112,131500,30493630,5140,5140,5140,5140,1
20240112,131400,30488490,5140,5140,5140,5140,1
20240112,131300,30483350,5140,5140,5140,5140,1
20240112,131200,30478210,5140,5140,5140,5140,1
20240112,131100,30473070,5140,5140,5140,5140,1
20240112,131000,30467930,5140,5140,5140,5140,1
20240112,130900,30462790,5130,5140,5140,5130,57
20240112,130800,30170370,5150,5150,5150,5150,1
20240112,130700,30165220,5150,5150,5150,5150,1
20240112,130600,30160070,5150,5150,5150,5150,1
20240112,130500,30154920,5150,5150,5150,5150,1
20240112,130400,30149770,5150,5150,5150,5150,1
20240112,130300,30144620,5130,5150,5150,5130,5
20240112,130200,30118950,5150,5150,5150,5150,1
20240112,130100,30113800,5150,5150,5150,5150,1
20240112,130000,30108650,5150,5130,5150,5130,4
20240112,125900,30088110,5150,5150,5150,5150,51
20240112,125800,29825460,5150,5150,5150,5150,1
20240112,125700,29820310,5150,5150,5150,5150,51
20240112,125600,29557660,5150,5150,5150,5150,1
20240112,125500,29552510,5130,5150,5150,5130,3
20240112,125400,29537100,5150,5150,5150,5150,1
20240112,125300,29531950,5150,5150,5150,5150,1
20240112,125200,29526800,5150,5150,5150,5150,1
20240112,125100,29521650,5150,5150,5150,5150,1
20240112,125000,29516500,5130,5150,5150,5130,3
20240112,124900,29501090,5150,5150,5150,5150,1
20240112,124800,29495940,5150,5150,5150,5150,1
20240112,124700,29490790,5150,5150,5150,5150,1
20240112,124600,29485640,5150,5150,5150,5150,1
20240112,124500,29480490,5130,5150,5150,5130,6
20240112,124400,29449690,5150,5150,5150,5150,1
20240112,124300,29444540,5150,5150,5150,5150,1
20240112,124200,29439390,5150,5150,5150,5150,1
20240112,124100,29434240,5150,5150,5150,5150,1
20240112,124000,29429090,5130,5150,5150,5130,4
20240112,123900,29408530,5150,5150,5150,5150,1
20240112,123800,29403380,5130,5150,5150,5130,25
20240112,123700,29275110,5150,5150,5150,5150,2
20240112,123600,29264810,5150,5130,5150,5130,4
20240112,123500,29244270,5150,5150,5150,5150,1
20240112,123400,29239120,5150,5150,5150,5150,1
20240112,123300,29233970,5150,5150,5150,5150,1
20240112,123200,29228820,5150,5150,5150,5150,1
20240112,123100,29223670,5130,5150,5150,5130,3
20240112,123000,29208260,5150,5150,5150,5150,1
20240112,122900,29203110,5150,5150,5150,5150,11
20240112,122800,29146460,5150,5150,5150,5150,1
20240112,122700,29141310,5150,5150,5150,5150,1
20240112,122600,29136160,5140,5150,5150,5140,11
20240112,122500,29079610,5150,5150,5150,5150,1
20240112,122400,29074460,5150,5150,5150,5150,1
20240112,122300,29069310,5150,5150,5150,5150,8
20240112,122200,29028110,5150,5150,5150,5150,1
20240112,122100,29022960,5130,5150,5150,5130,4
20240112,122000,29002420,5150,5150,5150,5150,1
20240112,121900,28997270,5150,5150,5150,5150,1
20240112,121800,28992120,5130,5150,5150,5130,119
20240112,121700,28381630,5150,5150,5150,5150,1
20240112,121600,28376480,5130,5150,5150,5130,143
20240112,121500,27641470,5150,5150,5150,5150,1
20240112,121400,27636320,5150,5150,5150,5150,71
20240112,121300,27270670,5150,5150,5150,5150,1
20240112,121200,27265520,5150,5130,5150,5130,3
20240112,121100,27250110,5150,5150,5150,5150,1
20240112,121000,27244960,5150,5150,5150,5150,1
20240112,120900,27239810,5150,5150,5150,5150,1
20240112,120800,27234660,5150,5150,5150,5150,1
20240112,120700,27229510,5130,5150,5150,5130,3
20240112,120600,27214100,5150,5150,5150,5150,1
20240112,120500,27208950,5150,5150,5150,5150,1
20240112,120400,27203800,5150,5150,5150,5150,1
20240112,120300,27198650,5150,5150,5150,5150,1
20240112,120200,27193500,5130,5150,5150,5130,4
20240112,120100,27172960,5150,5150,5150,5150,1
20240112,120000,27167810,5150,5150,5150,5150,1
20240112,115900,27162660,5150,5150,5150,5150,1
20240112,115800,27157510,5150,5150,5150,5150,1
20240112,115700,27152360,5130,5150,5150,5130,3
20240112,115600,27136950,5150,5150,5150,5150,1
20240112,115500,27131800,5150,5150,5150,5150,1
20240112,115400,27126650,5150,5150,5150,5150,1
20240112,115300,27121500,5150,5150,5150,5150,1
20240112,115200,27116350,5130,5150,5150,5130,3
20240112,115100,27100940,5150,5150,5150,5150,1
20240112,115000,27095790,5150,5150,5150,5150,1
20240112,114900,27090640,5150,5150,5150,5150,1
20240112,114800,27085490,5130,5150,5150,5130,3
20240112,114700,27070080,5150,5150,5150,5150,2
20240112,114600,27059780,5150,5150,5150,5150,1
20240112,114500,27054630,5150,5150,5150,5150,1
20240112,114400,27049480,5150,5150,5150,5150,1
20240112,114300,27044330,5130,5150,5150,5130,4
20240112,114200,27023790,5150,5150,5150,5150,2
20240112,114100,27013490,5150,5150,5150,5150,1
20240112,114000,27008340,5150,5150,5150,5150,1
20240112,113900,27003190,5150,5150,5150,5150,1
20240112,113800,26998040,5130,5150,5150,5130,3
20240112,113700,26982630,5150,5150,5150,5150,1
20240112,113600,26977480,5150,5150,5150,5150,1
20240112,113500,26972330,5150,5150,5150,5150,1
20240112,113400,26967180,5150,5150,5150,5150,1
20240112,113300,26962030,5130,5150,5150,5130,3
20240112,113200,26946620,5150,5150,5150,5150,1
20240112,113100,26941470,5150,5150,5150,5150,1
20240112,113000,26936320,5140,5150,5150,5140,2
20240112,112900,26926030,5150,5150,5150,5150,1
20240112,112800,26920880,5130,5150,5150,5130,4
20240112,112700,26900340,5150,5150,5150,5150,1
20240112,112600,26895190,5150,5150,5150,5150,1
20240112,112500,26890040,5150,5150,5150,5150,1
20240112,112400,26884890,5130,5140,5140,5130,3
20240112,112300,26869490,5140,5150,5150,5140,260
20240112,112200,25533080,5150,5150,5150,5150,1
20240112,112100,25527930,5150,5150,5150,5150,1
20240112,112000,25522780,5150,5150,5150,5150,1
20240112,111900,25517630,5140,5150,5150,5140,3
20240112,111800,25502200,5150,5150,5150,5150,1
20240112,111700,25497050,5150,5150,5150,5150,1
20240112,111600,25491900,5150,5150,5150,5150,11
20240112,111500,25435250,5150,5150,5150,5150,1
20240112,111400,25430100,5140,5150,5150,5140,3
20240112,111300,25414670,5150,5150,5150,5150,1
20240112,111200,25409520,5150,5160,5160,5150,188
20240112,111100,24441310,5160,5160,5160,5160,1
20240112,111000,24436150,5160,5160,5160,5160,1
20240112,110900,24430990,5150,5160,5160,5150,4
20240112,110800,24410380,5160,5160,5160,5160,1
20240112,110700,24405220,5160,5160,5160,5160,1
20240112,110600,24400060,5160,5160,5160,5160,1
20240112,110500,24394900,5160,5160,5160,5160,1
20240112,110400,24389740,5150,5160,5160,5150,3
20240112,110300,24374280,5160,5160,5160,5160,1
20240112,110200,24369120,5160,5160,5160,5160,1
20240112,110100,24363960,5160,5160,5160,5160,1
20240112,110000,24358800,5150,5160,5160,5150,3
20240112,105900,24343340,5160,5160,5160,5160,1
20240112,105800,24338180,5160,5160,5160,5160,1
20240112,105700,24333020,5160,5160,5160,5160,1
20240112,105600,24327860,5160,5160,5160,5160,1
20240112,105500,24322700,5140,5160,5160,5140,3
20240112,105400,24307260,5160,5160,5160,5160,1
20240112,105300,24302100,5160,5160,5160,5160,1
20240112,105200,24296940,5160,5160,5160,5160,1
20240112,105100,24291780,5160,5160,5160,5160,1
20240112,105000,24286620,5140,5160,5160,5140,4
20240112,104900,24266040,5160,5160,5160,5160,1
20240112,104800,24260880,5160,5160,5160,5160,2
20240112,104700,24250560,5160,5160,5160,5160,1
20240112,104600,24245400,5160,5160,5160,5160,1
20240112,104500,24240240,5140,5160,5160,5140,3
20240112,104400,24224800,5160,5160,5160,5160,1
20240112,104300,24219640,5160,5160,5160,5160,1
20240112,104200,24214480,5140,5160,5160,5140,100
20240112,104100,23700460,5160,5140,5160,5140,3
20240112,104000,23685020,5160,5160,5160,5160,1
20240112,103900,23679860,5160,5160,5160,5160,1
20240112,103800,23674700,5160,5160,5160,5160,1
20240112,103700,23669540,5160,5160,5160,5160,1
20240112,103600,23664380,5140,5160,5160,5140,3
20240112,103500,23648940,5160,5160,5160,5160,1
20240112,103400,23643780,5160,5160,5160,5160,1
20240112,103300,23638620,5160,5160,5160,5160,1
20240112,103200,23633460,5160,5160,5160,5160,1
20240112,103100,23628300,5140,5160,5160,5140,4
20240112,103000,23607720,5160,5160,5160,5160,1
20240112,102900,23602560,5160,5160,5160,5160,1
20240112,102800,23597400,5160,5160,5160,5160,1
20240112,102700,23592240,5160,5160,5160,5160,1
20240112,102600,23587080,5140,5160,5160,5140,3
20240112,102500,23571640,5160,5160,5160,5160,1
20240112,102400,23566480,5160,5160,5160,5160,1
20240112,102300,23561320,5160,5160,5160,5160,1
20240112,102200,23556160,5160,5160,5160,5160,1
20240112,102100,23551000,5140,5160,5160,5140,3
20240112,102000,23535560,5160,5160,5160,5160,1
20240112,101900,23530400,5160,5160,5160,5160,1
20240112,101800,23525240,5160,5160,5160,5160,1
20240112,101700,23520080,5160,5140,5160,5140,4
20240112,101600,23499500,5160,5160,5160,5160,1
20240112,101500,23494340,5160,5160,5160,5160,1
20240112,101400,23489180,5160,5160,5160,5160,1
20240112,101300,23484020,5160,5160,5160,5160,1
20240112,101200,23478860,5140,5160,5160,5140,3
20240112,101100,23463420,5160,5160,5160,5160,1
20240112,101000,23458260,5140,5160,5160,5140,298
20240112,100900,21923780,5160,5160,5160,5160,1
20240112,100800,21918620,5160,5160,5160,5160,1
20240112,100700,21913460,5150,5160,5160,5150,3
20240112,100600,21898000,5160,5160,5160,5160,2
20240112,100500,21887680,5160,5160,5160,5160,1
20240112,100400,21882520,5160,5160,5160,5160,1
20240112,100300,21877360,5160,5160,5160,5160,1
20240112,100200,21872200,5150,5160,5160,5150,3
20240112,100100,21856740,5160,5160,5160,5160,1
20240112,100000,21851580,5160,5160,5160,5160,1
20240112,095900,21846420,5160,5160,5160,5160,1
20240112,095800,21841260,5160,5160,5160,5160,1
20240112,095700,21836100,5150,5160,5160,5150,4
20240112,095600,21815490,5160,5160,5160,5160,1
20240112,095500,21810330,5160,5160,5160,5160,8
20240112,095400,21769050,5160,5160,5160,5160,0
20240112,095300,21769050,5160,5160,5160,5160,2
20240112,095200,21758730,5170,5170,5170,5170,128
20240112,095100,21096970,5160,5160,5160,5160,4
20240112,095000,21076330,5160,5160,5160,5160,1
20240112,094900,21071170,5150,5160,5160,5150,1000
20240112,094800,15919170,5160,5160,5160,5160,2
20240112,094700,15908850,5160,5160,5160,5160,0
20240112,094600,15908850,5160,5160,5160,5160,0
20240112,094500,15908850,5160,5160,5160,5160,0
20240112,094400,15908850,5160,5160,5160,5160,0
20240112,094300,15908850,5160,5160,5160,5160,2
20240112,094200,15898530,5160,5160,5160,5160,0
20240112,094100,15898530,5160,5160,5160,5160,0
20240112,094000,15898530,5160,5160,5160,5160,0
20240112,093900,15898530,5160,5160,5160,5160,1
20240112,093800,15893370,5160,5160,5160,5160,3
20240112,093700,15877890,5160,5160,5160,5160,0
20240112,093600,15877890,5160,5160,5160,5160,0
20240112,093500,15877890,5160,5160,5160,5160,0
20240112,093400,15877890,5160,5160,5160,5160,0
20240112,093300,15877890,5160,5160,5160,5160,2
20240112,093200,15867570,5160,5160,5160,5160,289
20240112,093100,14376330,5170,5170,5170,5170,35
20240112,093000,14195380,5170,5170,5170,5170,18
20240112,092900,14102320,5170,5170,5170,5170,502
20240112,092800,11506980,5170,5170,5170,5170,2
20240112,092700,11496640,5170,5170,5170,5170,500
20240112,092600,8911640,5180,5180,5180,5180,13
20240112,092500,8844300,5180,5180,5180,5180,121
20240112,092400,8217520,5180,5180,5180,5180,3
20240112,092300,8201980,5180,5180,5180,5180,500
20240112,092200,5611980,5190,5190,5190,5190,22
20240112,092100,5497800,5190,5190,5190,5190,0
20240112,092000,5497800,5190,5190,5190,5190,0
20240112,091900,5497800,5190,5190,5190,5190,2
20240112,091800,5487420,5190,5190,5190,5190,0
20240112,091700,5487420,5190,5190,5190,5190,29
20240112,091600,5336910,5190,5190,5190,5190,0
20240112,091500,5336910,5190,5190,5190,5190,0
20240112,091400,5336910,5190,5190,5190,5190,2
20240112,091300,5326530,5180,5180,5180,5180,0
20240112,091200,5326530,5180,5180,5180,5180,300
20240112,091100,3772530,5180,5180,5180,5180,0
20240112,091000,3772530,5180,5180,5180,5180,0
20240112,090900,3772530,5180,5190,5190,5180,51
20240112,090800,3507860,5190,5190,5190,5190,0
20240112,090700,3507860,5190,5190,5190,5190,1
20240112,090600,3502670,5180,5180,5180,5180,0
20240112,090500,3502670,5180,5180,5180,5180,3
20240112,090400,3487130,5180,5180,5180,5180,0
20240112,090300,3487130,5180,5180,5180,5180,0
20240112,090200,3487130,5180,5180,5180,5180,383
20240112,090100,1503190,5210,5210,5210,5210,39
20240112,090000,1300000,5200,5200,5200,5200,150