KissMeData/044960/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192800,489694890,5210,5210,5210,5210,1314
20240116,192700,489694890,5210,5210,5210,5210,0
20240116,192600,489694890,5210,5210,5210,5210,0
20240116,192500,489694890,5210,5210,5210,5210,0
20240116,192400,489694890,5210,5210,5210,5210,0
20240116,192300,489694890,5210,5210,5210,5210,0
20240116,192200,489694890,5210,5210,5210,5210,0
20240116,192100,489694890,5210,5210,5210,5210,0
20240116,192000,489694890,5210,5210,5210,5210,0
20240116,191900,489694890,5210,5210,5210,5210,0
20240116,191800,489694890,5210,5210,5210,5210,0
20240116,191700,489694890,5210,5210,5210,5210,0
20240116,191600,489694890,5210,5210,5210,5210,0
20240116,191500,489694890,5210,5210,5210,5210,0
20240116,191400,489694890,5210,5210,5210,5210,0
20240116,191300,489694890,5210,5210,5210,5210,0
20240116,191200,489694890,5210,5210,5210,5210,0
20240116,191100,489694890,5210,5210,5210,5210,0
20240116,191000,489694890,5210,5210,5210,5210,0
20240116,190900,489694890,5210,5210,5210,5210,0
20240116,190800,489694890,5210,5210,5210,5210,0
20240116,190700,489694890,5210,5210,5210,5210,0
20240116,190600,489694890,5210,5210,5210,5210,0
20240116,190500,489694890,5210,5210,5210,5210,0
20240116,190400,489694890,5210,5210,5210,5210,0
20240116,190300,489694890,5210,5210,5210,5210,0
20240116,190200,489694890,5210,5210,5210,5210,0
20240116,190100,489694890,5210,5210,5210,5210,0
20240116,190000,489694890,5210,5210,5210,5210,0
20240116,185900,489694890,5210,5210,5210,5210,0
20240116,185800,489694890,5210,5210,5210,5210,1314
20240116,185700,489694890,5210,5210,5210,5210,0
20240116,185600,489694890,5210,5210,5210,5210,0
20240116,185500,489694890,5210,5210,5210,5210,0
20240116,185400,489694890,5210,5210,5210,5210,0
20240116,185300,489694890,5210,5210,5210,5210,0
20240116,185200,489694890,5210,5210,5210,5210,0
20240116,185100,489694890,5210,5210,5210,5210,0
20240116,185000,489694890,5210,5210,5210,5210,0
20240116,184900,489694890,5210,5210,5210,5210,0
20240116,184800,489694890,5210,5210,5210,5210,0
20240116,184700,489694890,5210,5210,5210,5210,0
20240116,184600,489694890,5210,5210,5210,5210,0
20240116,184500,489694890,5210,5210,5210,5210,0
20240116,184400,489694890,5210,5210,5210,5210,0
20240116,184300,489694890,5210,5210,5210,5210,0
20240116,184200,489694890,5210,5210,5210,5210,0
20240116,184100,489694890,5210,5210,5210,5210,0
20240116,184000,489694890,5210,5210,5210,5210,0
20240116,183900,489694890,5210,5210,5210,5210,0
20240116,183800,489694890,5210,5210,5210,5210,0
20240116,183700,489694890,5210,5210,5210,5210,0
20240116,183600,489694890,5210,5210,5210,5210,0
20240116,183500,489694890,5210,5210,5210,5210,0
20240116,183400,489694890,5210,5210,5210,5210,0
20240116,183300,489694890,5210,5210,5210,5210,0
20240116,183200,489694890,5210,5210,5210,5210,0
20240116,183100,489694890,5210,5210,5210,5210,0
20240116,183000,489694890,5210,5210,5210,5210,0
20240116,182900,489694890,5210,5210,5210,5210,0
20240116,182800,489694890,5210,5210,5210,5210,1314
20240116,182700,489694890,5210,5210,5210,5210,0
20240116,182600,489694890,5210,5210,5210,5210,0
20240116,182500,489694890,5210,5210,5210,5210,0
20240116,182400,489694890,5210,5210,5210,5210,0
20240116,182300,489694890,5210,5210,5210,5210,0
20240116,182200,489694890,5210,5210,5210,5210,0
20240116,182100,489694890,5210,5210,5210,5210,0
20240116,182000,489694890,5210,5210,5210,5210,0
20240116,181900,489694890,5210,5210,5210,5210,0
20240116,181800,489694890,5210,5210,5210,5210,0
20240116,181700,489694890,5210,5210,5210,5210,0
20240116,181600,489694890,5210,5210,5210,5210,0
20240116,181500,489694890,5210,5210,5210,5210,0
20240116,181400,489694890,5210,5210,5210,5210,0
20240116,181300,489694890,5210,5210,5210,5210,0
20240116,181200,489694890,5210,5210,5210,5210,0
20240116,181100,489694890,5210,5210,5210,5210,0
20240116,181000,489694890,5210,5210,5210,5210,0
20240116,180900,489694890,5210,5210,5210,5210,0
20240116,180800,489694890,5210,5210,5210,5210,0
20240116,180700,489694890,5210,5210,5210,5210,0
20240116,180600,489694890,5210,5210,5210,5210,0
20240116,180500,489694890,5210,5210,5210,5210,0
20240116,180400,489694890,5210,5210,5210,5210,0
20240116,180300,489694890,5210,5210,5210,5210,0
20240116,180200,489694890,5210,5210,5210,5210,0
20240116,180100,489694890,5210,5210,5210,5210,0
20240116,180000,489694890,5210,5210,5210,5210,0
20240116,175900,489694890,5210,5210,5210,5210,0
20240116,175800,489694890,5210,5210,5210,5210,1314
20240116,175700,489694890,5210,5210,5210,5210,0
20240116,175600,489694890,5210,5210,5210,5210,0
20240116,175500,489694890,5210,5210,5210,5210,0
20240116,175400,489694890,5210,5210,5210,5210,0
20240116,175300,489694890,5210,5210,5210,5210,0
20240116,175200,489694890,5210,5210,5210,5210,0
20240116,175100,489694890,5210,5210,5210,5210,0
20240116,175000,489694890,5210,5210,5210,5210,0
20240116,174900,489694890,5210,5210,5210,5210,0
20240116,174800,489694890,5210,5210,5210,5210,0
20240116,174700,489694890,5210,5210,5210,5210,0
20240116,174600,489694890,5210,5210,5210,5210,0
20240116,174500,489694890,5210,5210,5210,5210,0
20240116,174400,489694890,5210,5210,5210,5210,0
20240116,174300,489694890,5210,5210,5210,5210,0
20240116,174200,489694890,5210,5210,5210,5210,0
20240116,174100,489694890,5210,5210,5210,5210,0
20240116,174000,489694890,5210,5210,5210,5210,0
20240116,173900,489694890,5210,5210,5210,5210,0
20240116,173800,489694890,5210,5210,5210,5210,0
20240116,173700,489694890,5210,5210,5210,5210,0
20240116,173600,489694890,5210,5210,5210,5210,0
20240116,173500,489694890,5210,5210,5210,5210,0
20240116,173400,489694890,5210,5210,5210,5210,0
20240116,173300,489694890,5210,5210,5210,5210,0
20240116,173200,489694890,5210,5210,5210,5210,0
20240116,173100,489694890,5210,5210,5210,5210,0
20240116,173000,489694890,5210,5210,5210,5210,0
20240116,172900,489694890,5210,5210,5210,5210,0
20240116,172800,489694890,5210,5210,5210,5210,1314
20240116,172700,489694890,5210,5210,5210,5210,0
20240116,172600,489694890,5210,5210,5210,5210,0
20240116,172500,489694890,5210,5210,5210,5210,0
20240116,172400,489694890,5210,5210,5210,5210,0
20240116,172300,489694890,5210,5210,5210,5210,0
20240116,172200,489694890,5210,5210,5210,5210,0
20240116,172100,489694890,5210,5210,5210,5210,0
20240116,172000,489694890,5210,5210,5210,5210,0
20240116,171900,489694890,5210,5210,5210,5210,0
20240116,171800,489694890,5210,5210,5210,5210,0
20240116,171700,489694890,5210,5210,5210,5210,0
20240116,171600,489694890,5210,5210,5210,5210,0
20240116,171500,489694890,5210,5210,5210,5210,0
20240116,171400,489694890,5210,5210,5210,5210,0
20240116,171300,489694890,5210,5210,5210,5210,0
20240116,171200,489694890,5210,5210,5210,5210,0
20240116,171100,489694890,5210,5210,5210,5210,0
20240116,171000,489694890,5210,5210,5210,5210,0
20240116,170900,489694890,5210,5210,5210,5210,0
20240116,170800,489694890,5210,5210,5210,5210,0
20240116,170700,489694890,5210,5210,5210,5210,0
20240116,170600,489694890,5210,5210,5210,5210,0
20240116,170500,489694890,5210,5210,5210,5210,0
20240116,170400,489694890,5210,5210,5210,5210,0
20240116,170300,489694890,5210,5210,5210,5210,0
20240116,170200,489694890,5210,5210,5210,5210,0
20240116,170100,489694890,5210,5210,5210,5210,0
20240116,170000,489694890,5210,5210,5210,5210,0
20240116,165900,489694890,5210,5210,5210,5210,0
20240116,165800,489694890,5210,5210,5210,5210,1314
20240116,165700,489694890,5210,5210,5210,5210,0
20240116,165600,489694890,5210,5210,5210,5210,0
20240116,165500,489694890,5210,5210,5210,5210,0
20240116,165400,489694890,5210,5210,5210,5210,0
20240116,165300,489694890,5210,5210,5210,5210,0
20240116,165200,489694890,5210,5210,5210,5210,0
20240116,165100,489694890,5210,5210,5210,5210,0
20240116,165000,489694890,5210,5210,5210,5210,0
20240116,164900,489694890,5210,5210,5210,5210,0
20240116,164800,489694890,5210,5210,5210,5210,0
20240116,164700,489694890,5210,5210,5210,5210,0
20240116,164600,489694890,5210,5210,5210,5210,0
20240116,164500,489694890,5210,5210,5210,5210,0
20240116,164400,489694890,5210,5210,5210,5210,0
20240116,164300,489694890,5210,5210,5210,5210,0
20240116,164200,489694890,5210,5210,5210,5210,0
20240116,164100,489694890,5210,5210,5210,5210,0
20240116,164000,489694890,5210,5210,5210,5210,0
20240116,163900,489694890,5210,5210,5210,5210,0
20240116,163800,489694890,5210,5210,5210,5210,0
20240116,163700,489694890,5210,5210,5210,5210,0
20240116,163600,489694890,5210,5210,5210,5210,0
20240116,163500,489694890,5210,5210,5210,5210,0
20240116,163400,489694890,5210,5210,5210,5210,0
20240116,163300,489694890,5210,5210,5210,5210,0
20240116,163200,489694890,5210,5210,5210,5210,0
20240116,163100,489694890,5210,5210,5210,5210,0
20240116,163000,489694890,5210,5210,5210,5210,0
20240116,162900,489694890,5210,5210,5210,5210,0
20240116,162800,489694890,5210,5210,5210,5210,1314
20240116,162700,489694890,5210,5210,5210,5210,0
20240116,162600,489694890,5210,5210,5210,5210,0
20240116,162500,489694890,5210,5210,5210,5210,0
20240116,162400,489694890,5210,5210,5210,5210,0
20240116,162300,489694890,5210,5210,5210,5210,0
20240116,162200,489694890,5210,5210,5210,5210,0
20240116,162100,489694890,5210,5210,5210,5210,0
20240116,162000,489694890,5210,5210,5210,5210,0
20240116,161900,489694890,5210,5210,5210,5210,0
20240116,161800,489694890,5210,5210,5210,5210,0
20240116,161700,489694890,5210,5210,5210,5210,0
20240116,161600,489694890,5210,5210,5210,5210,0
20240116,161500,489694890,5210,5210,5210,5210,0
20240116,161400,489694890,5210,5210,5210,5210,0
20240116,161300,489694890,5210,5210,5210,5210,0
20240116,161200,489694890,5210,5210,5210,5210,0
20240116,161100,489694890,5210,5210,5210,5210,0
20240116,161000,489694890,5210,5210,5210,5210,0
20240116,160900,489694890,5210,5210,5210,5210,0
20240116,160800,489694890,5210,5210,5210,5210,0
20240116,160700,489694890,5210,5210,5210,5210,0
20240116,160600,489694890,5210,5210,5210,5210,0
20240116,160500,489694890,5210,5210,5210,5210,0
20240116,160400,489694890,5210,5210,5210,5210,0
20240116,160300,489694890,5210,5210,5210,5210,0
20240116,160200,489694890,5210,5210,5210,5210,0
20240116,160100,489694890,5210,5210,5210,5210,0
20240116,160000,489694890,5210,5210,5210,5210,0
20240116,155900,489694890,5210,5210,5210,5210,0
20240116,155800,489694890,5210,5210,5210,5210,1314
20240116,155700,489694890,5210,5210,5210,5210,0
20240116,155600,489694890,5210,5210,5210,5210,0
20240116,155500,489694890,5210,5210,5210,5210,0
20240116,155400,489694890,5210,5210,5210,5210,0
20240116,155300,489694890,5210,5210,5210,5210,0
20240116,155200,489694890,5210,5210,5210,5210,0
20240116,155100,489694890,5210,5210,5210,5210,0
20240116,155000,489694890,5210,5210,5210,5210,0
20240116,154900,489694890,5210,5210,5210,5210,0
20240116,154800,489694890,5210,5210,5210,5210,0
20240116,154700,489694890,5210,5210,5210,5210,0
20240116,154600,489694890,5210,5210,5210,5210,0
20240116,154500,489694890,5210,5210,5210,5210,0
20240116,154400,489694890,5210,5210,5210,5210,0
20240116,154300,489694890,5210,5210,5210,5210,0
20240116,154200,489694890,5210,5210,5210,5210,0
20240116,154100,489694890,5210,5210,5210,5210,0
20240116,154000,489694890,5210,5210,5210,5210,0
20240116,153900,489694890,5210,5210,5210,5210,0
20240116,153800,489694890,5210,5210,5210,5210,0
20240116,153700,489694890,5210,5210,5210,5210,0
20240116,153600,489694890,5210,5210,5210,5210,0
20240116,153500,489694890,5210,5210,5210,5210,0
20240116,153400,489694890,5210,5210,5210,5210,0
20240116,153300,489694890,5210,5210,5210,5210,0
20240116,153200,489694890,5210,5210,5210,5210,0
20240116,153100,489694890,5210,5210,5210,5210,0
20240116,153000,489694890,5210,5210,5210,5210,1314
20240116,152900,482848950,5210,5210,5210,5210,0
20240116,152800,482848950,5210,5210,5210,5210,0
20240116,152700,482848950,5210,5210,5210,5210,0
20240116,152600,482848950,5210,5210,5210,5210,0
20240116,152500,482848950,5210,5210,5210,5210,0
20240116,152400,482848950,5210,5210,5210,5210,0
20240116,152300,482848950,5210,5210,5210,5210,0
20240116,152200,482848950,5210,5210,5210,5210,0
20240116,152100,482848950,5210,5210,5210,5210,0
20240116,152000,482848950,5210,5210,5210,5210,0
20240116,151900,482848950,5210,5210,5210,5210,1
20240116,151800,482843740,5200,5200,5200,5190,719
20240116,151700,479106010,5200,5200,5200,5200,598
20240116,151600,475996410,5200,5200,5200,5200,0
20240116,151500,475996410,5200,5200,5200,5200,31
20240116,151400,475835210,5190,5190,5190,5190,0
20240116,151300,475835210,5190,5190,5190,5190,0
20240116,151200,475835210,5190,5190,5190,5190,250
20240116,151100,474537710,5190,5190,5190,5190,0
20240116,151000,474537710,5190,5190,5190,5190,66
20240116,150900,474195170,5190,5190,5190,5190,0
20240116,150800,474195170,5190,5190,5190,5190,0
20240116,150700,474195170,5190,5190,5190,5190,1
20240116,150600,474189980,5180,5180,5180,5180,0
20240116,150500,474189980,5180,5180,5180,5180,0
20240116,150400,474189980,5180,5180,5180,5180,0
20240116,150300,474189980,5180,5180,5180,5180,35
20240116,150200,474008680,5170,5200,5200,5160,22091
20240116,150100,359620870,5210,5210,5210,5210,0
20240116,150000,359620870,5210,5210,5210,5210,100
20240116,145900,359099870,5220,5210,5220,5210,2222
20240116,145800,347501190,5210,5210,5210,5210,20
20240116,145700,347396990,5210,5210,5210,5210,0
20240116,145600,347396990,5210,5210,5210,5210,0
20240116,145500,347396990,5210,5210,5210,5210,1000
20240116,145400,342186990,5210,5210,5210,5210,1000
20240116,145300,336976990,5200,5200,5200,5200,20
20240116,145200,336872990,5200,5200,5200,5200,0
20240116,145100,336872990,5200,5200,5200,5200,0
20240116,145000,336872990,5200,5200,5200,5200,0
20240116,144900,336872990,5200,5210,5210,5200,101
20240116,144800,336346790,5210,5210,5210,5210,0
20240116,144700,336346790,5210,5210,5210,5210,400
20240116,144600,334262790,5210,5210,5210,5210,0
20240116,144500,334262790,5210,5210,5210,5210,0
20240116,144400,334262790,5210,5210,5210,5210,0
20240116,144300,334262790,5210,5210,5210,5210,19
20240116,144200,334163800,5200,5200,5200,5200,309
20240116,144100,332557000,5200,5200,5200,5200,265
20240116,144000,331179000,5200,5200,5200,5200,10
20240116,143900,331127000,5200,5200,5200,5200,10
20240116,143800,331075000,5190,5200,5200,5190,12
20240116,143700,331012610,5200,5200,5200,5200,55
20240116,143600,330726610,5200,5200,5200,5200,0
20240116,143500,330726610,5200,5200,5200,5200,988
20240116,143400,325589010,5200,5200,5200,5200,10
20240116,143300,325537010,5200,5190,5200,5190,52
20240116,143200,325266630,5200,5200,5200,5200,0
20240116,143100,325266630,5200,5200,5200,5200,95
20240116,143000,324772630,5200,5200,5200,5200,1
20240116,142900,324767430,5200,5200,5200,5200,95
20240116,142800,324273430,5200,5190,5200,5190,67
20240116,142700,323925650,5200,5200,5200,5200,13
20240116,142600,323858050,5200,5200,5200,5200,140
20240116,142500,323130050,5200,5200,5200,5200,1876
20240116,142400,313374850,5200,5200,5200,5200,500
20240116,142300,310774850,5200,5200,5200,5200,25
20240116,142200,310644850,5200,5200,5200,5200,0
20240116,142100,310644850,5200,5200,5200,5200,0
20240116,142000,310644850,5200,5200,5200,5200,18
20240116,141900,310551250,5200,5200,5200,5200,0
20240116,141800,310551250,5200,5200,5200,5200,0
20240116,141700,310551250,5200,5200,5200,5200,50
20240116,141600,310291250,5200,5200,5200,5200,100
20240116,141500,309771250,5200,5200,5200,5200,0
20240116,141400,309771250,5200,5200,5200,5200,1
20240116,141300,309766050,5200,5200,5200,5200,0
20240116,141200,309766050,5200,5200,5200,5200,0
20240116,141100,309766050,5200,5200,5200,5200,1047
20240116,141000,304321650,5210,5210,5210,5210,0
20240116,140900,304321650,5210,5210,5210,5210,8
20240116,140800,304279970,5220,5220,5220,5220,0
20240116,140700,304279970,5220,5210,5220,5210,150
20240116,140600,303497970,5210,5220,5220,5210,2467
20240116,140500,290628430,5220,5220,5220,5220,0
20240116,140400,290628430,5220,5220,5220,5220,0
20240116,140300,290628430,5220,5220,5220,5220,0
20240116,140200,290628430,5220,5220,5220,5220,100
20240116,140100,290106430,5220,5220,5220,5220,200
20240116,140000,289062430,5220,5220,5220,5220,100
20240116,135900,288540430,5220,5220,5220,5220,1000
20240116,135800,283320430,5220,5220,5220,5220,4000
20240116,135700,262440430,5220,5220,5220,5220,6
20240116,135600,262409110,5220,5220,5220,5220,0
20240116,135500,262409110,5220,5210,5220,5210,272
20240116,135400,260989280,5220,5220,5220,5220,0
20240116,135300,260989280,5220,5220,5220,5220,5
20240116,135200,260963180,5210,5210,5210,5210,0
20240116,135100,260963180,5210,5210,5210,5210,0
20240116,135000,260963180,5210,5210,5210,5210,0
20240116,134900,260963180,5210,5210,5210,5210,4
20240116,134800,260942340,5220,5220,5220,5220,202
20240116,134700,259887900,5210,5210,5210,5210,0
20240116,134600,259887900,5210,5210,5210,5210,0
20240116,134500,259887900,5210,5210,5210,5210,100
20240116,134400,259366900,5220,5220,5220,5220,0
20240116,134300,259366900,5220,5220,5220,5220,0
20240116,134200,259366900,5220,5220,5220,5220,1
20240116,134100,259361680,5220,5220,5220,5220,0
20240116,134000,259361680,5220,5220,5220,5220,17
20240116,133900,259272940,5220,5220,5220,5220,0
20240116,133800,259272940,5220,5220,5220,5220,50
20240116,133700,259011940,5220,5220,5220,5220,10
20240116,133600,258959740,5210,5210,5210,5210,0
20240116,133500,258959740,5210,5210,5210,5210,0
20240116,133400,258959740,5210,5210,5210,5210,0
20240116,133300,258959740,5210,5210,5210,5210,1
20240116,133200,258954530,5220,5220,5220,5220,0
20240116,133100,258954530,5220,5220,5220,5220,0
20240116,133000,258954530,5220,5220,5220,5220,0
20240116,132900,258954530,5220,5220,5220,5220,20
20240116,132800,258850130,5220,5220,5220,5220,0
20240116,132700,258850130,5220,5220,5220,5220,0
20240116,132600,258850130,5220,5220,5220,5220,0
20240116,132500,258850130,5220,5220,5220,5220,0
20240116,132400,258850130,5220,5220,5220,5220,0
20240116,132300,258850130,5220,5220,5220,5220,0
20240116,132200,258850130,5220,5220,5220,5220,19
20240116,132100,258750950,5230,5220,5230,5220,2
20240116,132000,258740500,5230,5230,5230,5230,0
20240116,131900,258740500,5230,5230,5230,5230,0
20240116,131800,258740500,5230,5230,5230,5230,11
20240116,131700,258682970,5230,5230,5230,5230,0
20240116,131600,258682970,5230,5230,5230,5230,1
20240116,131500,258677740,5220,5220,5220,5220,2
20240116,131400,258667300,5220,5220,5220,5220,0
20240116,131300,258667300,5220,5220,5220,5220,111
20240116,131200,258087880,5220,5220,5220,5220,0
20240116,131100,258087880,5220,5220,5220,5220,0
20240116,131000,258087880,5220,5220,5220,5220,0
20240116,130900,258087880,5220,5210,5220,5210,2
20240116,130800,258077450,5220,5220,5220,5220,0
20240116,130700,258077450,5220,5220,5220,5220,0
20240116,130600,258077450,5220,5220,5220,5220,0
20240116,130500,258077450,5220,5220,5220,5220,0
20240116,130400,258077450,5220,5220,5220,5220,0
20240116,130300,258077450,5220,5220,5220,5220,5
20240116,130200,258051350,5220,5220,5220,5220,0
20240116,130100,258051350,5220,5220,5220,5220,223
20240116,130000,256887290,5220,5220,5220,5220,95
20240116,125900,256391390,5220,5210,5220,5210,2
20240116,125800,256380960,5220,5220,5220,5220,0
20240116,125700,256380960,5220,5220,5220,5220,0
20240116,125600,256380960,5220,5220,5220,5220,654
20240116,125500,252967080,5220,5220,5220,5220,0
20240116,125400,252967080,5220,5220,5220,5220,0
20240116,125300,252967080,5220,5220,5220,5220,1
20240116,125200,252961860,5220,5220,5220,5220,0
20240116,125100,252961860,5220,5220,5220,5220,0
20240116,125000,252961860,5220,5220,5220,5220,0
20240116,124900,252961860,5220,5220,5220,5220,49
20240116,124800,252706080,5220,5220,5220,5220,0
20240116,124700,252706080,5220,5220,5220,5220,0
20240116,124600,252706080,5220,5220,5220,5220,0
20240116,124500,252706080,5220,5220,5220,5220,85
20240116,124400,252262380,5220,5220,5220,5220,84
20240116,124300,251823900,5220,5220,5220,5220,46
20240116,124200,251583780,5230,5230,5230,5230,0
20240116,124100,251583780,5230,5230,5230,5230,0
20240116,124000,251583780,5230,5230,5230,5230,0
20240116,123900,251583780,5230,5230,5230,5230,0
20240116,123800,251583780,5230,5230,5230,5230,0
20240116,123700,251583780,5230,5230,5230,5230,109
20240116,123600,251013710,5230,5230,5230,5230,91
20240116,123500,250537780,5220,5220,5220,5220,0
20240116,123400,250537780,5220,5220,5220,5220,4
20240116,123300,250516900,5230,5230,5230,5230,0
20240116,123200,250516900,5230,5230,5230,5230,0
20240116,123100,250516900,5230,5230,5230,5230,0
20240116,123000,250516900,5230,5230,5230,5230,0
20240116,122900,250516900,5230,5230,5230,5230,0
20240116,122800,250516900,5230,5220,5230,5220,1050
20240116,122700,245026000,5220,5220,5220,5220,7
20240116,122600,244989460,5220,5220,5220,5220,15
20240116,122500,244911160,5220,5220,5220,5220,100
20240116,122400,244389160,5220,5220,5220,5220,0
20240116,122300,244389160,5220,5220,5220,5220,2
20240116,122200,244378720,5210,5210,5210,5210,0
20240116,122100,244378720,5210,5210,5210,5210,0
20240116,122000,244378720,5210,5210,5210,5210,0
20240116,121900,244378720,5210,5200,5210,5200,90
20240116,121800,243909830,5200,5200,5200,5200,0
20240116,121700,243909830,5200,5200,5200,5200,48
20240116,121600,243660230,5200,5200,5200,5200,0
20240116,121500,243660230,5200,5200,5200,5200,2001
20240116,121400,233255030,5200,5200,5200,5200,0
20240116,121300,233255030,5200,5200,5200,5200,0
20240116,121200,233255030,5200,5200,5200,5200,0
20240116,121100,233255030,5200,5200,5200,5200,22
20240116,121000,233140630,5210,5210,5210,5210,10
20240116,120900,233088530,5210,5210,5210,5210,0
20240116,120800,233088530,5210,5210,5210,5210,0
20240116,120700,233088530,5210,5210,5210,5210,30
20240116,120600,232932230,5210,5210,5210,5210,20
20240116,120500,232828030,5210,5210,5210,5210,0
20240116,120400,232828030,5210,5210,5210,5210,0
20240116,120300,232828030,5210,5210,5210,5210,0
20240116,120200,232828030,5210,5210,5210,5210,0
20240116,120100,232828030,5210,5210,5210,5210,0
20240116,120000,232828030,5210,5210,5210,5210,0
20240116,115900,232828030,5210,5210,5210,5210,0
20240116,115800,232828030,5210,5210,5210,5210,2
20240116,115700,232817610,5210,5210,5210,5210,0
20240116,115600,232817610,5210,5210,5210,5210,89
20240116,115500,232353920,5210,5210,5210,5210,1
20240116,115400,232348710,5220,5220,5220,5220,20
20240116,115300,232244310,5220,5220,5220,5220,0
20240116,115200,232244310,5220,5220,5220,5220,0
20240116,115100,232244310,5220,5220,5220,5220,0
20240116,115000,232244310,5220,5220,5220,5220,30
20240116,114900,232087710,5220,5220,5220,5220,0
20240116,114800,232087710,5220,5220,5220,5220,0
20240116,114700,232087710,5220,5220,5220,5220,0
20240116,114600,232087710,5220,5220,5220,5220,0
20240116,114500,232087710,5220,5220,5220,5220,0
20240116,114400,232087710,5220,5220,5220,5220,0
20240116,114300,232087710,5220,5220,5220,5220,0
20240116,114200,232087710,5220,5220,5220,5220,6
20240116,114100,232056390,5220,5220,5220,5220,100
20240116,114000,231534390,5220,5220,5220,5220,0
20240116,113900,231534390,5220,5220,5220,5220,700
20240116,113800,227880390,5220,5220,5220,5220,0
20240116,113700,227880390,5220,5220,5220,5220,0
20240116,113600,227880390,5220,5220,5220,5220,0
20240116,113500,227880390,5220,5220,5220,5220,2
20240116,113400,227869950,5200,5210,5210,5200,351
20240116,113300,226043030,5210,5210,5210,5210,0
20240116,113200,226043030,5210,5210,5210,5210,0
20240116,113100,226043030,5210,5210,5210,5210,0
20240116,113000,226043030,5210,5210,5210,5210,0
20240116,112900,226043030,5210,5210,5210,5210,1
20240116,112800,226037820,5200,5200,5200,5200,0
20240116,112700,226037820,5200,5200,5200,5200,0
20240116,112600,226037820,5200,5200,5200,5200,4
20240116,112500,226017020,5200,5200,5200,5200,0
20240116,112400,226017020,5200,5200,5200,5200,300
20240116,112300,224457020,5220,5220,5220,5220,1
20240116,112200,224451800,5220,5220,5220,5220,0
20240116,112100,224451800,5220,5220,5220,5220,0
20240116,112000,224451800,5220,5220,5220,5220,1
20240116,111900,224446580,5200,5200,5200,5200,0
20240116,111800,224446580,5200,5200,5200,5200,31
20240116,111700,224285380,5200,5200,5200,5200,1
20240116,111600,224280180,5200,5200,5200,5200,0
20240116,111500,224280180,5200,5200,5200,5200,10
20240116,111400,224228180,5200,5200,5200,5200,10
20240116,111300,224176180,5200,5200,5200,5200,1
20240116,111200,224170980,5200,5200,5200,5200,0
20240116,111100,224170980,5200,5210,5210,5200,200
20240116,111000,223130960,5200,5200,5200,5200,0
20240116,110900,223130960,5200,5210,5210,5200,19
20240116,110800,223032020,5200,5200,5200,5200,0
20240116,110700,223032020,5200,5200,5200,5200,0
20240116,110600,223032020,5200,5200,5200,5200,0
20240116,110500,223032020,5200,5200,5200,5200,0
20240116,110400,223032020,5200,5200,5200,5200,0
20240116,110300,223032020,5200,5200,5200,5200,0
20240116,110200,223032020,5200,5200,5200,5200,275
20240116,110100,221602020,5200,5200,5200,5200,0
20240116,110000,221602020,5200,5200,5200,5200,363
20240116,105900,219714420,5190,5190,5190,5190,0
20240116,105800,219714420,5190,5190,5190,5190,0
20240116,105700,219714420,5190,5190,5190,5190,0
20240116,105600,219714420,5190,5190,5190,5190,0
20240116,105500,219714420,5190,5210,5210,5190,2422
20240116,105400,207129750,5210,5210,5210,5210,0
20240116,105300,207129750,5210,5210,5210,5210,1
20240116,105200,207124540,5210,5210,5210,5210,0
20240116,105100,207124540,5210,5210,5210,5210,5
20240116,105000,207098490,5200,5200,5200,5200,9
20240116,104900,207051690,5200,5200,5200,5200,842
20240116,104800,202673290,5210,5210,5210,5210,0
20240116,104700,202673290,5210,5210,5210,5210,2
20240116,104600,202662870,5210,5210,5210,5210,0
20240116,104500,202662870,5210,5210,5210,5210,0
20240116,104400,202662870,5210,5210,5210,5210,1
20240116,104300,202657660,5210,5210,5210,5210,15
20240116,104200,202579510,5210,5210,5210,5210,0
20240116,104100,202579510,5210,5210,5210,5210,0
20240116,104000,202579510,5210,5210,5210,5210,0
20240116,103900,202579510,5210,5210,5210,5210,0
20240116,103800,202579510,5210,5210,5210,5210,50
20240116,103700,202319010,5220,5220,5220,5220,1
20240116,103600,202313790,5220,5220,5220,5220,0
20240116,103500,202313790,5220,5210,5220,5210,652
20240116,103400,198916570,5210,5200,5210,5200,76
20240116,103300,198521330,5200,5200,5200,5200,57
20240116,103200,198224930,5210,5210,5210,5210,5
20240116,103100,198198880,5210,5210,5210,5210,0
20240116,103000,198198880,5210,5210,5210,5210,10
20240116,102900,198146780,5200,5200,5200,5200,0
20240116,102800,198146780,5200,5200,5200,5200,0
20240116,102700,198146780,5200,5200,5200,5200,90
20240116,102600,197678780,5200,5200,5200,5200,480
20240116,102500,195182780,5200,5210,5210,5200,768
20240116,102400,191187470,5210,5210,5210,5210,0
20240116,102300,191187470,5210,5210,5210,5210,14
20240116,102200,191114530,5210,5210,5210,5210,290
20240116,102100,189603630,5220,5220,5220,5220,0
20240116,102000,189603630,5220,5220,5220,5220,2
20240116,101900,189593190,5210,5210,5210,5210,0
20240116,101800,189593190,5210,5210,5210,5210,30
20240116,101700,189436890,5210,5210,5210,5210,0
20240116,101600,189436890,5210,5210,5210,5210,100
20240116,101500,188915890,5230,5230,5230,5230,0
20240116,101400,188915890,5230,5230,5230,5230,0
20240116,101300,188915890,5230,5230,5230,5230,0
20240116,101200,188915890,5230,5230,5230,5230,0
20240116,101100,188915890,5230,5200,5230,5200,404
20240116,101000,186811760,5200,5190,5200,5190,123
20240116,100900,186173340,5200,5200,5200,5200,0
20240116,100800,186173340,5200,5200,5200,5200,100
20240116,100700,185653340,5200,5200,5200,5200,6522
20240116,100600,151738940,5200,5200,5200,5200,354
20240116,100500,149898140,5200,5210,5210,5200,729
20240116,100400,146100150,5200,5200,5210,5200,2816
20240116,100300,131455950,5210,5210,5210,5210,150
20240116,100200,130674450,5210,5200,5210,5200,36
20240116,100100,130487200,5200,5200,5210,5200,908
20240116,100000,125763600,5200,5200,5200,5200,500
20240116,095900,123163600,5200,5200,5200,5200,258
20240116,095800,121822000,5200,5210,5210,5200,600
20240116,095700,118701000,5210,5220,5220,5210,684
20240116,095600,115135860,5210,5210,5210,5210,0
20240116,095500,115135860,5210,5210,5210,5210,0
20240116,095400,115135860,5210,5210,5210,5210,0
20240116,095300,115135860,5210,5210,5210,5210,340
20240116,095200,113364460,5200,5200,5200,5200,500
20240116,095100,110764460,5210,5210,5210,5210,257
20240116,095000,109425490,5210,5210,5210,5210,628
20240116,094900,106153610,5210,5210,5210,5210,0
20240116,094800,106153610,5210,5210,5210,5210,0
20240116,094700,106153610,5210,5210,5210,5210,200
20240116,094600,105111610,5210,5210,5210,5210,354
20240116,094500,103267270,5210,5210,5210,5210,67
20240116,094400,102918200,5210,5210,5210,5210,0
20240116,094300,102918200,5210,5210,5210,5210,0
20240116,094200,102918200,5210,5210,5210,5210,66
20240116,094100,102574340,5220,5220,5220,5220,0
20240116,094000,102574340,5220,5220,5220,5220,110
20240116,093900,102000140,5220,5240,5240,5220,112
20240116,093800,101415300,5240,5240,5240,5240,3
20240116,093700,101399580,5260,5250,5260,5200,6027
20240116,093600,69945150,5260,5260,5260,5260,1
20240116,093500,69939890,5250,5250,5250,5250,321
20240116,093400,68254640,5250,5250,5250,5250,0
20240116,093300,68254640,5250,5250,5250,5250,600
20240116,093200,65104640,5240,5240,5240,5240,0
20240116,093100,65104640,5240,5240,5240,5240,0
20240116,093000,65104640,5240,5240,5240,5240,0
20240116,092900,65104640,5240,5240,5240,5240,0
20240116,092800,65104640,5240,5240,5240,5240,55
20240116,092700,64816440,5240,5240,5240,5240,50
20240116,092600,64554440,5250,5250,5250,5250,0
20240116,092500,64554440,5250,5250,5250,5250,538
20240116,092400,61729940,5250,5250,5250,5250,0
20240116,092300,61729940,5250,5250,5250,5250,0
20240116,092200,61729940,5250,5250,5250,5250,24
20240116,092100,61603940,5250,5250,5250,5250,352
20240116,092000,59755940,5260,5260,5260,5260,101
20240116,091900,59224680,5270,5270,5270,5270,50
20240116,091800,58961180,5270,5270,5270,5270,1
20240116,091700,58955910,5260,5260,5260,5260,0
20240116,091600,58955910,5260,5260,5260,5260,0
20240116,091500,58955910,5260,5260,5260,5260,0
20240116,091400,58955910,5260,5260,5260,5260,0
20240116,091300,58955910,5260,5260,5260,5260,2
20240116,091200,58945390,5250,5250,5250,5250,0
20240116,091100,58945390,5250,5250,5250,5250,20
20240116,091000,58840390,5240,5240,5240,5240,0
20240116,090900,58840390,5240,5240,5240,5240,0
20240116,090800,58840390,5240,5240,5240,5240,0
20240116,090700,58840390,5240,5230,5240,5230,1857
20240116,090600,49113640,5230,5230,5230,5230,396
20240116,090500,47042560,5230,5230,5230,5230,276
20240116,090400,45599080,5230,5230,5230,5230,900
20240116,090300,40892080,5230,5220,5230,5220,1473
20240116,090200,33188490,5220,5240,5240,5210,5
20240116,090100,33162370,5240,5210,5240,5210,2001
20240116,090000,22737130,5230,5210,5230,5210,4364