KissMeData/044960/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192800,412263410,5250,5250,5250,5250,548
20240115,192700,412263410,5250,5250,5250,5250,0
20240115,192600,412263410,5250,5250,5250,5250,0
20240115,192500,412263410,5250,5250,5250,5250,0
20240115,192400,412263410,5250,5250,5250,5250,0
20240115,192300,412263410,5250,5250,5250,5250,0
20240115,192200,412263410,5250,5250,5250,5250,0
20240115,192100,412263410,5250,5250,5250,5250,0
20240115,192000,412263410,5250,5250,5250,5250,0
20240115,191900,412263410,5250,5250,5250,5250,0
20240115,191800,412263410,5250,5250,5250,5250,0
20240115,191700,412263410,5250,5250,5250,5250,0
20240115,191600,412263410,5250,5250,5250,5250,0
20240115,191500,412263410,5250,5250,5250,5250,0
20240115,191400,412263410,5250,5250,5250,5250,0
20240115,191300,412263410,5250,5250,5250,5250,0
20240115,191200,412263410,5250,5250,5250,5250,0
20240115,191100,412263410,5250,5250,5250,5250,0
20240115,191000,412263410,5250,5250,5250,5250,0
20240115,190900,412263410,5250,5250,5250,5250,0
20240115,190800,412263410,5250,5250,5250,5250,0
20240115,190700,412263410,5250,5250,5250,5250,0
20240115,190600,412263410,5250,5250,5250,5250,0
20240115,190500,412263410,5250,5250,5250,5250,0
20240115,190400,412263410,5250,5250,5250,5250,0
20240115,190300,412263410,5250,5250,5250,5250,0
20240115,190200,412263410,5250,5250,5250,5250,0
20240115,190100,412263410,5250,5250,5250,5250,0
20240115,190000,412263410,5250,5250,5250,5250,0
20240115,185900,412263410,5250,5250,5250,5250,0
20240115,185800,412263410,5250,5250,5250,5250,548
20240115,185700,412263410,5250,5250,5250,5250,0
20240115,185600,412263410,5250,5250,5250,5250,0
20240115,185500,412263410,5250,5250,5250,5250,0
20240115,185400,412263410,5250,5250,5250,5250,0
20240115,185300,412263410,5250,5250,5250,5250,0
20240115,185200,412263410,5250,5250,5250,5250,0
20240115,185100,412263410,5250,5250,5250,5250,0
20240115,185000,412263410,5250,5250,5250,5250,0
20240115,184900,412263410,5250,5250,5250,5250,0
20240115,184800,412263410,5250,5250,5250,5250,0
20240115,184700,412263410,5250,5250,5250,5250,0
20240115,184600,412263410,5250,5250,5250,5250,0
20240115,184500,412263410,5250,5250,5250,5250,0
20240115,184400,412263410,5250,5250,5250,5250,0
20240115,184300,412263410,5250,5250,5250,5250,0
20240115,184200,412263410,5250,5250,5250,5250,0
20240115,184100,412263410,5250,5250,5250,5250,0
20240115,184000,412263410,5250,5250,5250,5250,0
20240115,183900,412263410,5250,5250,5250,5250,0
20240115,183800,412263410,5250,5250,5250,5250,0
20240115,183700,412263410,5250,5250,5250,5250,0
20240115,183600,412263410,5250,5250,5250,5250,0
20240115,183500,412263410,5250,5250,5250,5250,0
20240115,183400,412263410,5250,5250,5250,5250,0
20240115,183300,412263410,5250,5250,5250,5250,0
20240115,183200,412263410,5250,5250,5250,5250,0
20240115,183100,412263410,5250,5250,5250,5250,0
20240115,183000,412263410,5250,5250,5250,5250,0
20240115,182900,412263410,5250,5250,5250,5250,0
20240115,182800,412263410,5250,5250,5250,5250,548
20240115,182700,412263410,5250,5250,5250,5250,0
20240115,182600,412263410,5250,5250,5250,5250,0
20240115,182500,412263410,5250,5250,5250,5250,0
20240115,182400,412263410,5250,5250,5250,5250,0
20240115,182300,412263410,5250,5250,5250,5250,0
20240115,182200,412263410,5250,5250,5250,5250,0
20240115,182100,412263410,5250,5250,5250,5250,0
20240115,182000,412263410,5250,5250,5250,5250,0
20240115,181900,412263410,5250,5250,5250,5250,0
20240115,181800,412263410,5250,5250,5250,5250,0
20240115,181700,412263410,5250,5250,5250,5250,0
20240115,181600,412263410,5250,5250,5250,5250,0
20240115,181500,412263410,5250,5250,5250,5250,0
20240115,181400,412263410,5250,5250,5250,5250,0
20240115,181300,412263410,5250,5250,5250,5250,0
20240115,181200,412263410,5250,5250,5250,5250,0
20240115,181100,412263410,5250,5250,5250,5250,0
20240115,181000,412263410,5250,5250,5250,5250,0
20240115,180900,412263410,5250,5250,5250,5250,0
20240115,180800,412263410,5250,5250,5250,5250,0
20240115,180700,412263410,5250,5250,5250,5250,0
20240115,180600,412263410,5250,5250,5250,5250,0
20240115,180500,412263410,5250,5250,5250,5250,0
20240115,180400,412263410,5250,5250,5250,5250,0
20240115,180300,412263410,5250,5250,5250,5250,0
20240115,180200,412263410,5250,5250,5250,5250,0
20240115,180100,412263410,5250,5250,5250,5250,0
20240115,180000,412263410,5250,5250,5250,5250,0
20240115,175900,412263410,5250,5250,5250,5250,0
20240115,175800,412263410,5250,5250,5250,5250,548
20240115,175700,412263410,5250,5250,5250,5250,0
20240115,175600,412263410,5250,5250,5250,5250,0
20240115,175500,412263410,5250,5250,5250,5250,0
20240115,175400,412263410,5250,5250,5250,5250,0
20240115,175300,412263410,5250,5250,5250,5250,0
20240115,175200,412263410,5250,5250,5250,5250,0
20240115,175100,412263410,5250,5250,5250,5250,0
20240115,175000,412263410,5250,5250,5250,5250,0
20240115,174900,412263410,5250,5250,5250,5250,0
20240115,174800,412263410,5250,5250,5250,5250,0
20240115,174700,412263410,5250,5250,5250,5250,0
20240115,174600,412263410,5250,5250,5250,5250,0
20240115,174500,412263410,5250,5250,5250,5250,0
20240115,174400,412263410,5250,5250,5250,5250,0
20240115,174300,412263410,5250,5250,5250,5250,0
20240115,174200,412263410,5250,5250,5250,5250,0
20240115,174100,412263410,5250,5250,5250,5250,0
20240115,174000,412263410,5250,5250,5250,5250,0
20240115,173900,412263410,5250,5250,5250,5250,0
20240115,173800,412263410,5250,5250,5250,5250,0
20240115,173700,412263410,5250,5250,5250,5250,0
20240115,173600,412263410,5250,5250,5250,5250,0
20240115,173500,412263410,5250,5250,5250,5250,0
20240115,173400,412263410,5250,5250,5250,5250,0
20240115,173300,412263410,5250,5250,5250,5250,0
20240115,173200,412263410,5250,5250,5250,5250,0
20240115,173100,412263410,5250,5250,5250,5250,0
20240115,173000,412263410,5250,5250,5250,5250,0
20240115,172900,412263410,5250,5250,5250,5250,0
20240115,172800,412263410,5250,5250,5250,5250,548
20240115,172700,412263410,5250,5250,5250,5250,0
20240115,172600,412263410,5250,5250,5250,5250,0
20240115,172500,412263410,5250,5250,5250,5250,0
20240115,172400,412263410,5250,5250,5250,5250,0
20240115,172300,412263410,5250,5250,5250,5250,0
20240115,172200,412263410,5250,5250,5250,5250,0
20240115,172100,412263410,5250,5250,5250,5250,0
20240115,172000,412263410,5250,5250,5250,5250,0
20240115,171900,412263410,5250,5250,5250,5250,0
20240115,171800,412263410,5250,5250,5250,5250,0
20240115,171700,412263410,5250,5250,5250,5250,0
20240115,171600,412263410,5250,5250,5250,5250,0
20240115,171500,412263410,5250,5250,5250,5250,0
20240115,171400,412263410,5250,5250,5250,5250,0
20240115,171300,412263410,5250,5250,5250,5250,0
20240115,171200,412263410,5250,5250,5250,5250,0
20240115,171100,412263410,5250,5250,5250,5250,0
20240115,171000,412263410,5250,5250,5250,5250,0
20240115,170900,412263410,5250,5250,5250,5250,0
20240115,170800,412263410,5250,5250,5250,5250,0
20240115,170700,412263410,5250,5250,5250,5250,0
20240115,170600,412263410,5250,5250,5250,5250,0
20240115,170500,412263410,5250,5250,5250,5250,0
20240115,170400,412263410,5250,5250,5250,5250,0
20240115,170300,412263410,5250,5250,5250,5250,0
20240115,170200,412263410,5250,5250,5250,5250,0
20240115,170100,412263410,5250,5250,5250,5250,0
20240115,170000,412263410,5250,5250,5250,5250,0
20240115,165900,412263410,5250,5250,5250,5250,0
20240115,165800,412263410,5250,5250,5250,5250,548
20240115,165700,412263410,5250,5250,5250,5250,0
20240115,165600,412263410,5250,5250,5250,5250,0
20240115,165500,412263410,5250,5250,5250,5250,0
20240115,165400,412263410,5250,5250,5250,5250,0
20240115,165300,412263410,5250,5250,5250,5250,0
20240115,165200,412263410,5250,5250,5250,5250,0
20240115,165100,412263410,5250,5250,5250,5250,0
20240115,165000,412263410,5250,5250,5250,5250,0
20240115,164900,412263410,5250,5250,5250,5250,0
20240115,164800,412263410,5250,5250,5250,5250,0
20240115,164700,412263410,5250,5250,5250,5250,0
20240115,164600,412263410,5250,5250,5250,5250,0
20240115,164500,412263410,5250,5250,5250,5250,0
20240115,164400,412263410,5250,5250,5250,5250,0
20240115,164300,412263410,5250,5250,5250,5250,0
20240115,164200,412263410,5250,5250,5250,5250,0
20240115,164100,412263410,5250,5250,5250,5250,0
20240115,164000,412263410,5250,5250,5250,5250,0
20240115,163900,412263410,5250,5250,5250,5250,0
20240115,163800,412263410,5250,5250,5250,5250,0
20240115,163700,412263410,5250,5250,5250,5250,0
20240115,163600,412263410,5250,5250,5250,5250,0
20240115,163500,412263410,5250,5250,5250,5250,0
20240115,163400,412263410,5250,5250,5250,5250,0
20240115,163300,412263410,5250,5250,5250,5250,0
20240115,163200,412263410,5250,5250,5250,5250,0
20240115,163100,412263410,5250,5250,5250,5250,0
20240115,163000,412263410,5250,5250,5250,5250,0
20240115,162900,412263410,5250,5250,5250,5250,0
20240115,162800,412263410,5250,5250,5250,5250,548
20240115,162700,412263410,5250,5250,5250,5250,0
20240115,162600,412263410,5250,5250,5250,5250,0
20240115,162500,412263410,5250,5250,5250,5250,0
20240115,162400,412263410,5250,5250,5250,5250,0
20240115,162300,412263410,5250,5250,5250,5250,0
20240115,162200,412263410,5250,5250,5250,5250,0
20240115,162100,412263410,5250,5250,5250,5250,0
20240115,162000,412263410,5250,5250,5250,5250,0
20240115,161900,412263410,5250,5250,5250,5250,0
20240115,161800,412263410,5250,5250,5250,5250,0
20240115,161700,412263410,5250,5250,5250,5250,0
20240115,161600,412263410,5250,5250,5250,5250,0
20240115,161500,412263410,5250,5250,5250,5250,0
20240115,161400,412263410,5250,5250,5250,5250,0
20240115,161300,412263410,5250,5250,5250,5250,0
20240115,161200,412263410,5250,5250,5250,5250,0
20240115,161100,412263410,5250,5250,5250,5250,0
20240115,161000,412263410,5250,5250,5250,5250,0
20240115,160900,412263410,5250,5250,5250,5250,0
20240115,160800,412263410,5250,5250,5250,5250,0
20240115,160700,412263410,5250,5250,5250,5250,0
20240115,160600,412263410,5250,5250,5250,5250,0
20240115,160500,412263410,5250,5250,5250,5250,0
20240115,160400,412263410,5250,5250,5250,5250,0
20240115,160300,412263410,5250,5250,5250,5250,0
20240115,160200,412263410,5250,5250,5250,5250,0
20240115,160100,412263410,5250,5250,5250,5250,0
20240115,160000,412263410,5250,5250,5250,5250,0
20240115,155900,412263410,5250,5250,5250,5250,0
20240115,155800,412263410,5250,5250,5250,5250,548
20240115,155700,412263410,5250,5250,5250,5250,0
20240115,155600,412263410,5250,5250,5250,5250,0
20240115,155500,412263410,5250,5250,5250,5250,0
20240115,155400,412263410,5250,5250,5250,5250,0
20240115,155300,412263410,5250,5250,5250,5250,0
20240115,155200,412263410,5250,5250,5250,5250,0
20240115,155100,412263410,5250,5250,5250,5250,0
20240115,155000,412263410,5250,5250,5250,5250,0
20240115,154900,412263410,5250,5250,5250,5250,0
20240115,154800,412263410,5250,5250,5250,5250,0
20240115,154700,412263410,5250,5250,5250,5250,0
20240115,154600,412263410,5250,5250,5250,5250,0
20240115,154500,412263410,5250,5250,5250,5250,0
20240115,154400,412263410,5250,5250,5250,5250,0
20240115,154300,412263410,5250,5250,5250,5250,0
20240115,154200,412263410,5250,5250,5250,5250,0
20240115,154100,412263410,5250,5250,5250,5250,0
20240115,154000,412263410,5250,5250,5250,5250,0
20240115,153900,412263410,5250,5250,5250,5250,0
20240115,153800,412263410,5250,5250,5250,5250,0
20240115,153700,412263410,5250,5250,5250,5250,0
20240115,153600,412263410,5250,5250,5250,5250,0
20240115,153500,412263410,5250,5250,5250,5250,0
20240115,153400,412263410,5250,5250,5250,5250,0
20240115,153300,412263410,5250,5250,5250,5250,0
20240115,153200,412263410,5250,5250,5250,5250,0
20240115,153100,412263410,5250,5250,5250,5250,0
20240115,153000,412263410,5250,5250,5250,5250,548
20240115,152900,409386410,5240,5240,5240,5240,0
20240115,152800,409386410,5240,5240,5240,5240,0
20240115,152700,409386410,5240,5240,5240,5240,0
20240115,152600,409386410,5240,5240,5240,5240,0
20240115,152500,409386410,5240,5240,5240,5240,0
20240115,152400,409386410,5240,5240,5240,5240,0
20240115,152300,409386410,5240,5240,5240,5240,0
20240115,152200,409386410,5240,5240,5240,5240,0
20240115,152100,409386410,5240,5240,5240,5240,0
20240115,152000,409386410,5240,5240,5240,5240,0
20240115,151900,409386410,5240,5240,5240,5240,0
20240115,151800,409386410,5240,5240,5240,5240,0
20240115,151700,409386410,5240,5240,5240,5240,0
20240115,151600,409386410,5240,5240,5240,5240,10
20240115,151500,409334010,5230,5250,5250,5230,321
20240115,151400,407652180,5240,5240,5240,5240,100
20240115,151300,407128180,5230,5230,5230,5230,0
20240115,151200,407128180,5230,5240,5240,5230,228
20240115,151100,405933820,5240,5240,5240,5240,0
20240115,151000,405933820,5240,5240,5240,5240,17
20240115,150900,405844740,5240,5240,5240,5240,3
20240115,150800,405829020,5240,5240,5240,5240,0
20240115,150700,405829020,5240,5240,5240,5240,50
20240115,150600,405567020,5240,5240,5240,5240,0
20240115,150500,405567020,5240,5240,5240,5240,0
20240115,150400,405567020,5240,5240,5240,5240,616
20240115,150300,402339180,5240,5240,5240,5240,0
20240115,150200,402339180,5240,5240,5240,5240,0
20240115,150100,402339180,5240,5240,5240,5240,58
20240115,150000,402035260,5240,5240,5240,5240,0
20240115,145900,402035260,5240,5240,5240,5240,85
20240115,145800,401589860,5240,5240,5240,5240,0
20240115,145700,401589860,5240,5240,5240,5240,70
20240115,145600,401223060,5240,5240,5240,5240,0
20240115,145500,401223060,5240,5240,5240,5240,0
20240115,145400,401223060,5240,5240,5240,5240,100
20240115,145300,400699060,5240,5240,5240,5240,0
20240115,145200,400699060,5240,5240,5240,5240,100
20240115,145100,400175060,5240,5240,5240,5240,0
20240115,145000,400175060,5240,5240,5240,5240,0
20240115,144900,400175060,5240,5240,5240,5240,0
20240115,144800,400175060,5240,5240,5240,5240,0
20240115,144700,400175060,5240,5240,5240,5240,807
20240115,144600,395946380,5240,5240,5240,5240,304
20240115,144500,394353420,5250,5250,5250,5250,0
20240115,144400,394353420,5250,5250,5250,5250,4
20240115,144300,394332420,5250,5250,5250,5250,100
20240115,144200,393807420,5230,5230,5230,5230,0
20240115,144100,393807420,5230,5230,5230,5230,0
20240115,144000,393807420,5230,5230,5230,5230,0
20240115,143900,393807420,5230,5240,5240,5230,2773
20240115,143800,379290250,5280,5250,5280,5250,537
20240115,143700,376470490,5250,5250,5250,5250,0
20240115,143600,376470490,5250,5240,5250,5240,80
20240115,143500,376050790,5230,5230,5230,5230,0
20240115,143400,376050790,5230,5230,5230,5230,0
20240115,143300,376050790,5230,5230,5230,5230,1000
20240115,143200,370820790,5230,5230,5230,5230,0
20240115,143100,370820790,5230,5230,5230,5230,0
20240115,143000,370820790,5230,5240,5240,5230,3
20240115,142900,370805090,5230,5230,5230,5230,0
20240115,142800,370805090,5230,5230,5230,5230,0
20240115,142700,370805090,5230,5230,5230,5230,0
20240115,142600,370805090,5230,5230,5230,5230,2065
20240115,142500,360005140,5230,5230,5230,5230,0
20240115,142400,360005140,5230,5230,5230,5230,0
20240115,142300,360005140,5230,5230,5230,5230,999
20240115,142200,354780370,5240,5240,5240,5240,140
20240115,142100,354046770,5240,5240,5240,5240,0
20240115,142000,354046770,5240,5240,5240,5240,0
20240115,141900,354046770,5240,5240,5240,5240,10
20240115,141800,353994370,5230,5240,5240,5230,21
20240115,141700,353884440,5240,5240,5240,5240,0
20240115,141600,353884440,5240,5240,5240,5240,10
20240115,141500,353832040,5240,5240,5240,5240,0
20240115,141400,353832040,5240,5240,5240,5240,200
20240115,141300,352784040,5230,5230,5230,5230,0
20240115,141200,352784040,5230,5230,5230,5230,0
20240115,141100,352784040,5230,5230,5230,5230,5
20240115,141000,352757890,5240,5240,5240,5240,0
20240115,140900,352757890,5240,5240,5240,5240,0
20240115,140800,352757890,5240,5240,5240,5240,0
20240115,140700,352757890,5240,5240,5240,5240,35
20240115,140600,352574490,5240,5240,5240,5240,53
20240115,140500,352296770,5240,5240,5240,5240,1669
20240115,140400,343551210,5240,5240,5240,5240,0
20240115,140300,343551210,5240,5240,5240,5240,0
20240115,140200,343551210,5240,5240,5240,5240,0
20240115,140100,343551210,5240,5240,5240,5240,0
20240115,140000,343551210,5240,5240,5240,5240,0
20240115,135900,343551210,5240,5240,5240,5240,0
20240115,135800,343551210,5240,5240,5240,5240,0
20240115,135700,343551210,5240,5240,5240,5240,0
20240115,135600,343551210,5240,5240,5240,5240,0
20240115,135500,343551210,5240,5240,5240,5240,305
20240115,135400,341953010,5240,5240,5240,5240,454
20240115,135300,339574050,5250,5250,5250,5250,0
20240115,135200,339574050,5250,5250,5250,5250,0
20240115,135100,339574050,5250,5250,5250,5250,100
20240115,135000,339049050,5240,5240,5240,5240,0
20240115,134900,339049050,5240,5240,5240,5240,18
20240115,134800,338954730,5240,5240,5240,5240,0
20240115,134700,338954730,5240,5240,5240,5240,0
20240115,134600,338954730,5240,5240,5240,5240,0
20240115,134500,338954730,5240,5240,5240,5240,304
20240115,134400,337361770,5240,5240,5240,5240,0
20240115,134300,337361770,5240,5240,5240,5240,19
20240115,134200,337262210,5240,5240,5240,5240,95
20240115,134100,336764410,5230,5240,5240,5230,250
20240115,134000,335455910,5240,5240,5240,5240,394
20240115,133900,333391350,5240,5240,5240,5240,1
20240115,133800,333386110,5250,5250,5250,5250,0
20240115,133700,333386110,5250,5250,5250,5250,0
20240115,133600,333386110,5250,5250,5250,5250,0
20240115,133500,333386110,5250,5250,5250,5250,0
20240115,133400,333386110,5250,5250,5250,5250,0
20240115,133300,333386110,5250,5250,5250,5250,0
20240115,133200,333386110,5250,5250,5250,5250,82
20240115,133100,332955610,5230,5230,5230,5230,3
20240115,133000,332939920,5240,5240,5240,5240,105
20240115,132900,332389720,5240,5240,5240,5240,15
20240115,132800,332311120,5240,5240,5240,5240,17
20240115,132700,332222040,5240,5240,5240,5240,168
20240115,132600,331341720,5240,5240,5240,5240,5
20240115,132500,331315520,5240,5240,5240,5230,149
20240115,132400,330535960,5230,5240,5240,5230,245
20240115,132300,329253960,5240,5240,5240,5240,23
20240115,132200,329133440,5230,5230,5230,5230,743
20240115,132100,325247550,5240,5240,5240,5240,15
20240115,132000,325168950,5240,5240,5240,5240,70
20240115,131900,324802150,5240,5240,5240,5240,10
20240115,131800,324749750,5240,5250,5250,5240,15
20240115,131700,324671100,5240,5240,5240,5240,0
20240115,131600,324671100,5240,5250,5250,5240,766
20240115,131500,320657250,5250,5250,5250,5250,0
20240115,131400,320657250,5250,5250,5250,5250,200
20240115,131300,319607250,5250,5250,5250,5250,0
20240115,131200,319607250,5250,5240,5250,5240,73
20240115,131100,319224500,5240,5240,5240,5240,0
20240115,131000,319224500,5240,5240,5240,5240,45
20240115,130900,318988700,5240,5240,5240,5240,0
20240115,130800,318988700,5240,5240,5240,5240,10
20240115,130700,318936300,5240,5240,5240,5240,0
20240115,130600,318936300,5240,5240,5240,5240,10
20240115,130500,318883900,5240,5240,5240,5240,25
20240115,130400,318752900,5240,5240,5240,5240,0
20240115,130300,318752900,5240,5240,5240,5240,0
20240115,130200,318752900,5240,5240,5240,5240,1
20240115,130100,318747660,5240,5240,5240,5240,605
20240115,130000,315577460,5240,5240,5240,5240,0
20240115,125900,315577460,5240,5240,5240,5240,1566
20240115,125800,307371620,5240,5240,5240,5240,992
20240115,125700,302173540,5250,5260,5260,5250,3335
20240115,125600,284664620,5250,5250,5250,5250,0
20240115,125500,284664620,5250,5250,5250,5250,0
20240115,125400,284664620,5250,5250,5250,5250,0
20240115,125300,284664620,5250,5250,5250,5250,0
20240115,125200,284664620,5250,5250,5250,5250,0
20240115,125100,284664620,5250,5250,5250,5250,0
20240115,125000,284664620,5250,5250,5250,5250,0
20240115,124900,284664620,5250,5250,5250,5250,304
20240115,124800,283068620,5260,5260,5260,5260,500
20240115,124700,280438620,5250,5250,5250,5250,0
20240115,124600,280438620,5250,5250,5250,5250,0
20240115,124500,280438620,5250,5260,5260,5250,30
20240115,124400,280281020,5260,5260,5260,5260,100
20240115,124300,279755020,5260,5260,5260,5260,0
20240115,124200,279755020,5260,5260,5260,5260,0
20240115,124100,279755020,5260,5260,5260,5260,0
20240115,124000,279755020,5260,5260,5260,5260,0
20240115,123900,279755020,5260,5260,5260,5260,0
20240115,123800,279755020,5260,5260,5260,5260,0
20240115,123700,279755020,5260,5260,5260,5260,0
20240115,123600,279755020,5260,5260,5260,5260,0
20240115,123500,279755020,5260,5260,5260,5260,1
20240115,123400,279749760,5250,5250,5250,5250,0
20240115,123300,279749760,5250,5250,5250,5250,0
20240115,123200,279749760,5250,5250,5250,5250,200
20240115,123100,278699760,5260,5260,5260,5260,0
20240115,123000,278699760,5260,5260,5260,5260,4
20240115,122900,278678720,5260,5260,5260,5260,201
20240115,122800,277621460,5260,5260,5260,5260,0
20240115,122700,277621460,5260,5260,5260,5260,10
20240115,122600,277568860,5260,5260,5260,5260,0
20240115,122500,277568860,5260,5260,5260,5260,1
20240115,122400,277563600,5260,5260,5260,5260,0
20240115,122300,277563600,5260,5260,5260,5260,27
20240115,122200,277421580,5260,5260,5260,5260,0
20240115,122100,277421580,5260,5250,5260,5250,2
20240115,122000,277411070,5250,5250,5250,5250,1
20240115,121900,277405820,5260,5260,5260,5260,0
20240115,121800,277405820,5260,5260,5260,5260,0
20240115,121700,277405820,5260,5260,5260,5260,0
20240115,121600,277405820,5260,5260,5260,5260,2
20240115,121500,277395300,5260,5260,5260,5260,0
20240115,121400,277395300,5260,5260,5260,5260,0
20240115,121300,277395300,5260,5260,5260,5260,95
20240115,121200,276895600,5260,5260,5260,5260,1
20240115,121100,276890340,5260,5260,5260,5260,0
20240115,121000,276890340,5260,5260,5260,5260,0
20240115,120900,276890340,5260,5260,5260,5260,0
20240115,120800,276890340,5260,5260,5260,5260,0
20240115,120700,276890340,5260,5260,5260,5260,0
20240115,120600,276890340,5260,5260,5260,5260,0
20240115,120500,276890340,5260,5260,5260,5260,0
20240115,120400,276890340,5260,5260,5260,5260,39
20240115,120300,276685200,5260,5260,5260,5260,0
20240115,120200,276685200,5260,5260,5260,5260,0
20240115,120100,276685200,5260,5270,5270,5260,42
20240115,120000,276463870,5270,5270,5270,5270,0
20240115,115900,276463870,5270,5270,5270,5270,0
20240115,115800,276463870,5270,5270,5270,5270,10
20240115,115700,276411170,5270,5270,5270,5270,50
20240115,115600,276147670,5260,5260,5260,5260,0
20240115,115500,276147670,5260,5260,5260,5260,3
20240115,115400,276131890,5260,5260,5260,5260,0
20240115,115300,276131890,5260,5260,5260,5260,0
20240115,115200,276131890,5260,5260,5260,5260,50
20240115,115100,275868890,5270,5270,5270,5270,11
20240115,115000,275810920,5260,5260,5260,5260,0
20240115,114900,275810920,5260,5260,5260,5260,0
20240115,114800,275810920,5260,5260,5260,5260,97
20240115,114700,275300700,5260,5260,5260,5260,0
20240115,114600,275300700,5260,5260,5260,5260,0
20240115,114500,275300700,5260,5260,5260,5260,60
20240115,114400,274985100,5260,5260,5260,5260,0
20240115,114300,274985100,5260,5260,5260,5260,0
20240115,114200,274985100,5260,5260,5260,5260,0
20240115,114100,274985100,5260,5260,5260,5260,100
20240115,114000,274459100,5260,5260,5260,5260,0
20240115,113900,274459100,5260,5260,5260,5260,1228
20240115,113800,267999820,5260,5260,5260,5260,354
20240115,113700,266137780,5260,5260,5260,5260,0
20240115,113600,266137780,5260,5260,5260,5260,2
20240115,113500,266127260,5260,5260,5260,5260,1
20240115,113400,266122000,5260,5260,5260,5250,141
20240115,113300,265380350,5260,5260,5260,5260,0
20240115,113200,265380350,5260,5260,5260,5260,1
20240115,113100,265375090,5260,5260,5260,5260,1
20240115,113000,265369830,5250,5250,5250,5250,0
20240115,112900,265369830,5250,5250,5250,5250,587
20240115,112800,262288080,5250,5250,5250,5250,0
20240115,112700,262288080,5250,5250,5250,5250,0
20240115,112600,262288080,5250,5250,5250,5250,0
20240115,112500,262288080,5250,5250,5250,5250,0
20240115,112400,262288080,5250,5250,5250,5250,1
20240115,112300,262282830,5260,5250,5260,5250,98
20240115,112200,261768290,5250,5250,5250,5250,1
20240115,112100,261763040,5250,5250,5250,5250,0
20240115,112000,261763040,5250,5250,5250,5250,80
20240115,111900,261343040,5260,5260,5260,5260,5
20240115,111800,261316740,5260,5260,5260,5250,11
20240115,111700,261258940,5260,5260,5260,5260,3
20240115,111600,261243160,5260,5260,5260,5260,0
20240115,111500,261243160,5260,5260,5260,5260,297
20240115,111400,259680940,5260,5260,5260,5260,1705
20240115,111300,250712640,5260,5260,5260,5260,0
20240115,111200,250712640,5260,5260,5260,5260,0
20240115,111100,250712640,5260,5250,5260,5250,2823
20240115,111000,235891870,5260,5260,5260,5260,0
20240115,110900,235891870,5260,5260,5260,5260,23
20240115,110800,235770890,5250,5260,5260,5250,185
20240115,110700,234799090,5260,5260,5260,5260,300
20240115,110600,233221090,5260,5260,5260,5260,30
20240115,110500,233063290,5260,5260,5260,5260,60
20240115,110400,232747690,5260,5250,5260,5250,37
20240115,110300,232553080,5250,5250,5250,5250,100
20240115,110200,232028080,5260,5250,5260,5250,222
20240115,110100,230861280,5260,5260,5260,5260,10
20240115,110000,230808680,5260,5260,5260,5260,405
20240115,105900,228678380,5260,5260,5260,5260,20
20240115,105800,228573180,5250,5250,5250,5250,0
20240115,105700,228573180,5250,5250,5250,5250,0
20240115,105600,228573180,5250,5250,5250,5250,0
20240115,105500,228573180,5250,5260,5260,5250,534
20240115,105400,225768480,5260,5260,5260,5260,0
20240115,105300,225768480,5260,5260,5260,5260,0
20240115,105200,225768480,5260,5260,5260,5260,20
20240115,105100,225663280,5250,5250,5250,5250,962
20240115,105000,220612780,5270,5270,5270,5270,0
20240115,104900,220612780,5270,5270,5270,5270,0
20240115,104800,220612780,5270,5270,5270,5270,28
20240115,104700,220465220,5270,5270,5270,5270,15
20240115,104600,220386170,5270,5250,5270,5250,6
20240115,104500,220354570,5270,5270,5270,5270,0
20240115,104400,220354570,5270,5270,5270,5270,10
20240115,104300,220301870,5270,5270,5270,5270,0
20240115,104200,220301870,5270,5270,5270,5270,1
20240115,104100,220296600,5260,5270,5270,5260,97
20240115,104000,219786310,5260,5260,5260,5260,1
20240115,103900,219781050,5260,5260,5260,5260,300
20240115,103800,218203050,5260,5260,5260,5260,0
20240115,103700,218203050,5260,5260,5260,5260,10
20240115,103600,218150450,5260,5260,5260,5260,0
20240115,103500,218150450,5260,5260,5260,5260,0
20240115,103400,218150450,5260,5260,5260,5260,0
20240115,103300,218150450,5260,5250,5260,5250,12
20240115,103200,218087350,5260,5260,5260,5260,1918
20240115,103100,207998670,5270,5270,5270,5270,0
20240115,103000,207998670,5270,5270,5270,5270,1
20240115,102900,207993400,5260,5260,5260,5260,0
20240115,102800,207993400,5260,5260,5260,5260,201
20240115,102700,206936140,5270,5270,5270,5270,4
20240115,102600,206915060,5280,5280,5280,5280,3
20240115,102500,206899220,5280,5280,5280,5280,0
20240115,102400,206899220,5280,5280,5280,5280,0
20240115,102300,206899220,5280,5280,5280,5280,0
20240115,102200,206899220,5280,5270,5280,5250,1463
20240115,102100,199206710,5280,5280,5280,5280,400
20240115,102000,197094710,5270,5270,5270,5270,0
20240115,101900,197094710,5270,5270,5270,5270,0
20240115,101800,197094710,5270,5270,5270,5270,0
20240115,101700,197094710,5270,5270,5270,5270,1
20240115,101600,197089440,5250,5250,5250,5250,0
20240115,101500,197089440,5250,5260,5260,5250,8045
20240115,101400,154827440,5280,5280,5280,5280,0
20240115,101300,154827440,5280,5280,5280,5280,0
20240115,101200,154827440,5280,5280,5280,5280,0
20240115,101100,154827440,5280,5280,5280,5280,2
20240115,101000,154816880,5290,5290,5290,5290,0
20240115,100900,154816880,5290,5280,5290,5250,9231
20240115,100800,106208720,5290,5290,5290,5290,0
20240115,100700,106208720,5290,5290,5290,5290,398
20240115,100600,104103300,5290,5290,5290,5290,0
20240115,100500,104103300,5290,5290,5290,5290,19
20240115,100400,104002790,5280,5280,5280,5280,0
20240115,100300,104002790,5280,5280,5280,5280,0
20240115,100200,104002790,5280,5280,5280,5280,202
20240115,100100,102936230,5290,5290,5290,5290,0
20240115,100000,102936230,5290,5290,5290,5290,0
20240115,095900,102936230,5290,5290,5290,5290,0
20240115,095800,102936230,5290,5290,5290,5290,202
20240115,095700,101867650,5290,5290,5290,5290,0
20240115,095600,101867650,5290,5290,5290,5290,0
20240115,095500,101867650,5290,5280,5290,5280,201
20240115,095400,100806360,5280,5280,5280,5280,188
20240115,095300,99813720,5300,5300,5300,5300,0
20240115,095200,99813720,5300,5300,5300,5300,0
20240115,095100,99813720,5300,5300,5300,5300,30
20240115,095000,99654720,5300,5300,5300,5300,0
20240115,094900,99654720,5300,5300,5300,5300,0
20240115,094800,99654720,5300,5300,5300,5300,1
20240115,094700,99649420,5300,5300,5300,5300,0
20240115,094600,99649420,5300,5300,5300,5300,20
20240115,094500,99543420,5300,5300,5300,5300,0
20240115,094400,99543420,5300,5300,5300,5300,102
20240115,094300,99002820,5290,5290,5290,5290,0
20240115,094200,99002820,5290,5290,5290,5290,0
20240115,094100,99002820,5290,5290,5290,5290,998
20240115,094000,93723400,5290,5290,5290,5290,0
20240115,093900,93723400,5290,5290,5290,5290,0
20240115,093800,93723400,5290,5290,5290,5290,1
20240115,093700,93718110,5280,5280,5280,5280,184
20240115,093600,92746590,5290,5290,5290,5290,0
20240115,093500,92746590,5290,5290,5290,5290,11
20240115,093400,92688400,5290,5290,5290,5290,0
20240115,093300,92688400,5290,5290,5290,5290,0
20240115,093200,92688400,5290,5290,5290,5290,2
20240115,093100,92677820,5290,5290,5290,5290,7
20240115,093000,92640790,5290,5290,5290,5290,24
20240115,092900,92513830,5280,5280,5280,5280,82
20240115,092800,92080870,5270,5280,5280,5270,235
20240115,092700,90840230,5280,5290,5290,5280,9
20240115,092600,90792630,5280,5280,5280,5280,120
20240115,092500,90159030,5280,5280,5280,5280,0
20240115,092400,90159030,5280,5280,5280,5280,540
20240115,092300,87307830,5280,5280,5280,5280,0
20240115,092200,87307830,5280,5280,5280,5280,1
20240115,092100,87302550,5280,5280,5280,5280,12
20240115,092000,87239190,5280,5280,5280,5280,0
20240115,091900,87239190,5280,5280,5280,5280,50
20240115,091800,86975190,5280,5280,5280,5280,1248
20240115,091700,80385750,5290,5290,5290,5290,246
20240115,091600,79084410,5290,5300,5300,5290,57
20240115,091500,78782850,5290,5290,5290,5290,800
20240115,091400,74550850,5290,5290,5290,5290,18
20240115,091300,74455630,5300,5300,5300,5300,0
20240115,091200,74455630,5300,5300,5300,5290,457
20240115,091100,72034970,5300,5300,5300,5300,1
20240115,091000,72029670,5300,5300,5300,5300,0
20240115,090900,72029670,5300,5300,5310,5300,793
20240115,090800,67824070,5300,5300,5300,5300,3
20240115,090700,67808170,5280,5280,5280,5280,1639
20240115,090600,59154250,5260,5260,5260,5260,0
20240115,090500,59154250,5260,5260,5260,5260,179
20240115,090400,58212710,5260,5260,5270,5260,4628
20240115,090300,33866930,5260,5260,5260,5250,4404
20240115,090200,10734680,5250,5260,5280,5250,719
20240115,090100,6952390,5270,5280,5280,5270,974
20240115,090000,1819300,5290,5290,5290,5280,344