KissMeData/005010/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,184400,735183910,4765,4765,4765,4765,2283
20240119,184300,735183910,4765,4765,4765,4765,0
20240119,184200,735183910,4765,4765,4765,4765,0
20240119,184100,735183910,4765,4765,4765,4765,0
20240119,184000,735183910,4765,4765,4765,4765,0
20240119,183900,735183910,4765,4765,4765,4765,0
20240119,183800,735183910,4765,4765,4765,4765,0
20240119,183700,735183910,4765,4765,4765,4765,0
20240119,183600,735183910,4765,4765,4765,4765,0
20240119,183500,735183910,4765,4765,4765,4765,0
20240119,183400,735183910,4765,4765,4765,4765,0
20240119,183300,735183910,4765,4765,4765,4765,0
20240119,183200,735183910,4765,4765,4765,4765,0
20240119,183100,735183910,4765,4765,4765,4765,0
20240119,183000,735183910,4765,4765,4765,4765,0
20240119,182900,735183910,4765,4765,4765,4765,0
20240119,182800,735183910,4765,4765,4765,4765,0
20240119,182700,735183910,4765,4765,4765,4765,0
20240119,182600,735183910,4765,4765,4765,4765,0
20240119,182500,735183910,4765,4765,4765,4765,0
20240119,182400,735183910,4765,4765,4765,4765,0
20240119,182300,735183910,4765,4765,4765,4765,0
20240119,182200,735183910,4765,4765,4765,4765,0
20240119,182100,735183910,4765,4765,4765,4765,0
20240119,182000,735183910,4765,4765,4765,4765,0
20240119,181900,735183910,4765,4765,4765,4765,0
20240119,181800,735183910,4765,4765,4765,4765,0
20240119,181700,735183910,4765,4765,4765,4765,0
20240119,181600,735183910,4765,4765,4765,4765,0
20240119,181500,735183910,4765,4765,4765,4765,0
20240119,181400,735183910,4765,4765,4765,4765,2283
20240119,181300,735183910,4765,4765,4765,4765,0
20240119,181200,735183910,4765,4765,4765,4765,0
20240119,181100,735183910,4765,4765,4765,4765,0
20240119,181000,735183910,4765,4765,4765,4765,0
20240119,180900,735183910,4765,4765,4765,4765,0
20240119,180800,735183910,4765,4765,4765,4765,0
20240119,180700,735183910,4765,4765,4765,4765,0
20240119,180600,735183910,4765,4765,4765,4765,0
20240119,180500,735183910,4765,4765,4765,4765,0
20240119,180400,735183910,4765,4765,4765,4765,0
20240119,180300,735183910,4765,4765,4765,4765,0
20240119,180200,735183910,4765,4765,4765,4765,0
20240119,180100,735183910,4765,4765,4765,4765,0
20240119,180000,735183910,4765,4765,4765,4765,0
20240119,175900,735183910,4765,4765,4765,4765,0
20240119,175800,735183910,4765,4765,4765,4765,0
20240119,175700,735183910,4765,4765,4765,4765,0
20240119,175600,735183910,4765,4765,4765,4765,0
20240119,175500,735183910,4765,4765,4765,4765,0
20240119,175400,735183910,4765,4765,4765,4765,0
20240119,175300,735183910,4765,4765,4765,4765,0
20240119,175200,735183910,4765,4765,4765,4765,0
20240119,175100,735183910,4765,4765,4765,4765,0
20240119,175000,735183910,4765,4765,4765,4765,0
20240119,174900,735183910,4765,4765,4765,4765,0
20240119,174800,735183910,4765,4765,4765,4765,0
20240119,174700,735183910,4765,4765,4765,4765,0
20240119,174600,735183910,4765,4765,4765,4765,0
20240119,174500,735183910,4765,4765,4765,4765,0
20240119,174400,735183910,4765,4765,4765,4765,2283
20240119,174300,735183910,4765,4765,4765,4765,0
20240119,174200,735183910,4765,4765,4765,4765,0
20240119,174100,735183910,4765,4765,4765,4765,0
20240119,174000,735183910,4765,4765,4765,4765,0
20240119,173900,735183910,4765,4765,4765,4765,0
20240119,173800,735183910,4765,4765,4765,4765,0
20240119,173700,735183910,4765,4765,4765,4765,0
20240119,173600,735183910,4765,4765,4765,4765,0
20240119,173500,735183910,4765,4765,4765,4765,0
20240119,173400,735183910,4765,4765,4765,4765,0
20240119,173300,735183910,4765,4765,4765,4765,0
20240119,173200,735183910,4765,4765,4765,4765,0
20240119,173100,735183910,4765,4765,4765,4765,0
20240119,173000,735183910,4765,4765,4765,4765,0
20240119,172900,735183910,4765,4765,4765,4765,0
20240119,172800,735183910,4765,4765,4765,4765,0
20240119,172700,735183910,4765,4765,4765,4765,0
20240119,172600,735183910,4765,4765,4765,4765,0
20240119,172500,735183910,4765,4765,4765,4765,0
20240119,172400,735183910,4765,4765,4765,4765,0
20240119,172300,735183910,4765,4765,4765,4765,0
20240119,172200,735183910,4765,4765,4765,4765,0
20240119,172100,735183910,4765,4765,4765,4765,0
20240119,172000,735183910,4765,4765,4765,4765,0
20240119,171900,735183910,4765,4765,4765,4765,0
20240119,171800,735183910,4765,4765,4765,4765,0
20240119,171700,735183910,4765,4765,4765,4765,0
20240119,171600,735183910,4765,4765,4765,4765,0
20240119,171500,735183910,4765,4765,4765,4765,0
20240119,171400,735183910,4765,4765,4765,4765,2283
20240119,171300,735183910,4765,4765,4765,4765,0
20240119,171200,735183910,4765,4765,4765,4765,0
20240119,171100,735183910,4765,4765,4765,4765,0
20240119,171000,735183910,4765,4765,4765,4765,0
20240119,170900,735183910,4765,4765,4765,4765,0
20240119,170800,735183910,4765,4765,4765,4765,0
20240119,170700,735183910,4765,4765,4765,4765,0
20240119,170600,735183910,4765,4765,4765,4765,0
20240119,170500,735183910,4765,4765,4765,4765,0
20240119,170400,735183910,4765,4765,4765,4765,0
20240119,170300,735183910,4765,4765,4765,4765,0
20240119,170200,735183910,4765,4765,4765,4765,0
20240119,170100,735183910,4765,4765,4765,4765,0
20240119,170000,735183910,4765,4765,4765,4765,0
20240119,165900,735183910,4765,4765,4765,4765,0
20240119,165800,735183910,4765,4765,4765,4765,0
20240119,165700,735183910,4765,4765,4765,4765,0
20240119,165600,735183910,4765,4765,4765,4765,0
20240119,165500,735183910,4765,4765,4765,4765,0
20240119,165400,735183910,4765,4765,4765,4765,0
20240119,165300,735183910,4765,4765,4765,4765,0
20240119,165200,735183910,4765,4765,4765,4765,0
20240119,165100,735183910,4765,4765,4765,4765,0
20240119,165000,735183910,4765,4765,4765,4765,0
20240119,164900,735183910,4765,4765,4765,4765,0
20240119,164800,735183910,4765,4765,4765,4765,0
20240119,164700,735183910,4765,4765,4765,4765,0
20240119,164600,735183910,4765,4765,4765,4765,0
20240119,164500,735183910,4765,4765,4765,4765,0
20240119,164400,735183910,4765,4765,4765,4765,2283
20240119,164300,735183910,4765,4765,4765,4765,0
20240119,164200,735183910,4765,4765,4765,4765,0
20240119,164100,735183910,4765,4765,4765,4765,0
20240119,164000,735183910,4765,4765,4765,4765,0
20240119,163900,735183910,4765,4765,4765,4765,0
20240119,163800,735183910,4765,4765,4765,4765,0
20240119,163700,735183910,4765,4765,4765,4765,0
20240119,163600,735183910,4765,4765,4765,4765,0
20240119,163500,735183910,4765,4765,4765,4765,0
20240119,163400,735183910,4765,4765,4765,4765,0
20240119,163300,735183910,4765,4765,4765,4765,0
20240119,163200,735183910,4765,4765,4765,4765,0
20240119,163100,735183910,4765,4765,4765,4765,0
20240119,163000,735183910,4765,4765,4765,4765,0
20240119,162900,735183910,4765,4765,4765,4765,0
20240119,162800,735183910,4765,4765,4765,4765,0
20240119,162700,735183910,4765,4765,4765,4765,0
20240119,162600,735183910,4765,4765,4765,4765,0
20240119,162500,735183910,4765,4765,4765,4765,0
20240119,162400,735183910,4765,4765,4765,4765,0
20240119,162300,735183910,4765,4765,4765,4765,0
20240119,162200,735183910,4765,4765,4765,4765,0
20240119,162100,735183910,4765,4765,4765,4765,0
20240119,162000,735183910,4765,4765,4765,4765,0
20240119,161900,735183910,4765,4765,4765,4765,0
20240119,161800,735183910,4765,4765,4765,4765,0
20240119,161700,735183910,4765,4765,4765,4765,0
20240119,161600,735183910,4765,4765,4765,4765,0
20240119,161500,735183910,4765,4765,4765,4765,0
20240119,161400,735183910,4765,4765,4765,4765,2283
20240119,161300,735183910,4765,4765,4765,4765,0
20240119,161200,735183910,4765,4765,4765,4765,0
20240119,161100,735183910,4765,4765,4765,4765,0
20240119,161000,735183910,4765,4765,4765,4765,0
20240119,160900,735183910,4765,4765,4765,4765,0
20240119,160800,735183910,4765,4765,4765,4765,0
20240119,160700,735183910,4765,4765,4765,4765,0
20240119,160600,735183910,4765,4765,4765,4765,0
20240119,160500,735183910,4765,4765,4765,4765,0
20240119,160400,735183910,4765,4765,4765,4765,0
20240119,160300,735183910,4765,4765,4765,4765,0
20240119,160200,735183910,4765,4765,4765,4765,0
20240119,160100,735183910,4765,4765,4765,4765,0
20240119,160000,735183910,4765,4765,4765,4765,0
20240119,155900,735183910,4765,4765,4765,4765,0
20240119,155800,735183910,4765,4765,4765,4765,0
20240119,155700,735183910,4765,4765,4765,4765,0
20240119,155600,735183910,4765,4765,4765,4765,0
20240119,155500,735183910,4765,4765,4765,4765,0
20240119,155400,735183910,4765,4765,4765,4765,0
20240119,155300,735183910,4765,4765,4765,4765,0
20240119,155200,735183910,4765,4765,4765,4765,0
20240119,155100,735183910,4765,4765,4765,4765,0
20240119,155000,735183910,4765,4765,4765,4765,0
20240119,154900,735183910,4765,4765,4765,4765,0
20240119,154800,735183910,4765,4765,4765,4765,0
20240119,154700,735183910,4765,4765,4765,4765,0
20240119,154600,735183910,4765,4765,4765,4765,0
20240119,154500,735183910,4765,4765,4765,4765,0
20240119,154400,735183910,4765,4765,4765,4765,2283
20240119,154300,735183910,4765,4765,4765,4765,0
20240119,154200,735183910,4765,4765,4765,4765,0
20240119,154100,735183910,4765,4765,4765,4765,0
20240119,154000,735183910,4765,4765,4765,4765,0
20240119,153900,735183910,4765,4765,4765,4765,0
20240119,153800,735183910,4765,4765,4765,4765,0
20240119,153700,735183910,4765,4765,4765,4765,0
20240119,153600,735183910,4765,4765,4765,4765,0
20240119,153500,735183910,4765,4765,4765,4765,0
20240119,153400,735183910,4765,4765,4765,4765,0
20240119,153300,735183910,4765,4765,4765,4765,0
20240119,153200,735183910,4765,4765,4765,4765,0
20240119,153100,735183910,4765,4765,4765,4765,0
20240119,153000,735183910,4765,4765,4765,4765,2283
20240119,152900,724305415,4765,4765,4765,4765,0
20240119,152800,724305415,4765,4765,4765,4765,0
20240119,152700,724305415,4765,4765,4765,4765,0
20240119,152600,724305415,4765,4765,4765,4765,0
20240119,152500,724305415,4765,4765,4765,4765,0
20240119,152400,724305415,4765,4765,4765,4765,0
20240119,152300,724305415,4765,4765,4765,4765,0
20240119,152200,724305415,4765,4765,4765,4765,0
20240119,152100,724305415,4765,4765,4765,4765,0
20240119,152000,724305415,4765,4765,4765,4765,0
20240119,151900,724305415,4765,4765,4765,4750,1176
20240119,151800,718718575,4765,4760,4765,4760,40
20240119,151700,718528165,4765,4765,4765,4765,21
20240119,151600,718428100,4765,4765,4765,4765,1
20240119,151500,718423335,4770,4770,4770,4770,642
20240119,151400,715360995,4770,4755,4770,4755,331
20240119,151300,713784520,4750,4755,4755,4750,377
20240119,151200,711993255,4755,4750,4755,4750,1370
20240119,151100,705485145,4750,4745,4750,4745,713
20240119,151000,702101945,4745,4745,4745,4740,60
20240119,150900,701817320,4745,4740,4745,4740,723
20240119,150800,698389685,4745,4745,4745,4745,591
20240119,150700,695585390,4745,4740,4745,4740,833
20240119,150600,691634450,4745,4745,4745,4740,195
20240119,150500,690709455,4740,4745,4745,4740,5723
20240119,150400,663565645,4745,4745,4745,4745,53
20240119,150300,663314160,4745,4745,4745,4745,0
20240119,150200,663314160,4745,4745,4750,4745,160
20240119,150100,662554920,4750,4750,4750,4745,366
20240119,150000,660818040,4750,4750,4750,4745,275
20240119,145900,659513000,4755,4750,4755,4750,192
20240119,145800,658600995,4750,4750,4750,4750,23
20240119,145700,658491745,4750,4750,4755,4750,2458
20240119,145600,646811235,4755,4755,4755,4750,169
20240119,145500,646007955,4755,4755,4755,4755,1
20240119,145400,646003200,4755,4755,4755,4750,802
20240119,145300,642193190,4755,4760,4760,4750,54
20240119,145200,641936640,4770,4770,4770,4770,0
20240119,145100,641936640,4770,4770,4770,4770,1
20240119,145000,641931870,4770,4765,4770,4750,630
20240119,144900,638931835,4765,4770,4770,4755,216
20240119,144800,637904590,4775,4760,4775,4750,64
20240119,144700,637600470,4775,4775,4775,4775,0
20240119,144600,637600470,4775,4760,4775,4750,15
20240119,144500,637529130,4775,4765,4775,4750,10
20240119,144400,637481545,4750,4760,4760,4750,21
20240119,144300,637381760,4775,4765,4775,4750,24
20240119,144200,637267650,4775,4770,4775,4750,43
20240119,144100,637063340,4750,4775,4775,4750,81
20240119,144000,636678565,4750,4760,4760,4750,20
20240119,143900,636583520,4775,4765,4775,4750,139
20240119,143800,635923135,4780,4780,4780,4780,0
20240119,143700,635923135,4780,4780,4780,4780,0
20240119,143600,635923135,4780,4770,4780,4770,505
20240119,143500,633510140,4760,4765,4780,4760,807
20240119,143400,629657780,4765,4765,4765,4765,1
20240119,143300,629653015,4765,4760,4765,4745,615
20240119,143200,626727275,4760,4760,4760,4760,0
20240119,143100,626727275,4760,4750,4760,4745,4490
20240119,143000,605402940,4755,4750,4755,4750,168
20240119,142900,604604935,4750,4745,4750,4745,21
20240119,142800,604505280,4750,4750,4750,4750,81
20240119,142700,604120530,4750,4750,4750,4750,1
20240119,142600,604115780,4745,4745,4745,4745,0
20240119,142500,604115780,4745,4760,4760,4745,298
20240119,142400,602701595,4760,4760,4760,4760,0
20240119,142300,602701595,4760,4760,4760,4760,2
20240119,142200,602692075,4760,4760,4760,4760,0
20240119,142100,602692075,4760,4760,4760,4760,0
20240119,142000,602692075,4760,4760,4760,4760,0
20240119,141900,602692075,4760,4765,4765,4745,33
20240119,141800,602535360,4745,4765,4765,4745,500
20240119,141700,600162760,4770,4765,4770,4750,215
20240119,141600,599141340,4750,4745,4785,4745,3814
20240119,141500,580956430,4745,4745,4745,4745,180
20240119,141400,580102330,4750,4750,4750,4750,2
20240119,141300,580092830,4750,4750,4750,4740,224
20240119,141200,579029545,4745,4750,4750,4745,50
20240119,141100,578792285,4755,4755,4755,4755,1
20240119,141000,578787530,4750,4750,4755,4745,653
20240119,140900,575683665,4745,4755,4755,4745,31
20240119,140800,575536550,4745,4755,4755,4745,45
20240119,140700,575322975,4750,4755,4755,4750,24
20240119,140600,575208965,4755,4765,4765,4755,447
20240119,140500,573083470,4740,4755,4755,4740,267
20240119,140400,571814300,4755,4755,4755,4755,111
20240119,140300,571286495,4750,4760,4760,4750,74
20240119,140200,570934265,4760,4755,4760,4740,765
20240119,140100,567302120,4765,4765,4765,4765,0
20240119,140000,567302120,4765,4755,4765,4740,2900
20240119,135900,553533100,4755,4755,4765,4750,984
20240119,135800,548855030,4750,4755,4755,4750,188
20240119,135700,547961330,4755,4760,4760,4755,101
20240119,135600,547481070,4765,4765,4765,4765,1
20240119,135500,547476305,4760,4765,4765,4760,25
20240119,135400,547357295,4765,4760,4765,4750,269
20240119,135300,546078345,4755,4750,4760,4750,149
20240119,135200,545370330,4750,4755,4755,4750,63
20240119,135100,545070815,4755,4755,4755,4755,0
20240119,135000,545070815,4755,4750,4755,4750,237
20240119,134900,543945060,4755,4750,4760,4750,1442
20240119,134800,537094985,4750,4760,4760,4750,3261
20240119,134700,521585585,4765,4755,4765,4750,707
20240119,134600,518224820,4750,4765,4765,4750,415
20240119,134500,516253550,4750,4750,4750,4750,2553
20240119,134400,504126800,4750,4765,4765,4750,12333
20240119,134300,445481185,4765,4765,4765,4765,1205
20240119,134200,439739360,4765,4765,4765,4765,319
20240119,134100,438219325,4760,4760,4765,4760,298
20240119,134000,436799695,4765,4765,4765,4760,20
20240119,133900,436704485,4760,4765,4765,4760,3602
20240119,133800,419543750,4765,4765,4765,4765,3
20240119,133700,419529455,4765,4765,4770,4760,99
20240119,133600,419057915,4765,4765,4765,4765,50
20240119,133500,418819665,4765,4765,4765,4765,753
20240119,133400,415231620,4770,4765,4770,4760,269
20240119,133300,413951120,4760,4770,4770,4760,2350
20240119,133200,402755140,4765,4775,4775,4765,174
20240119,133100,401926015,4765,4765,4765,4765,0
20240119,133000,401926015,4765,4770,4780,4765,707
20240119,132900,398555840,4770,4770,4770,4770,1186
20240119,132800,392898620,4780,4780,4780,4780,1
20240119,132700,392893840,4780,4775,4780,4770,48
20240119,132600,392664675,4775,4775,4775,4775,5
20240119,132500,392640800,4770,4770,4770,4770,1177
20240119,132400,387026510,4770,4775,4775,4770,59
20240119,132300,386744920,4780,4780,4780,4780,0
20240119,132200,386744920,4780,4780,4780,4780,0
20240119,132100,386744920,4780,4780,4780,4780,0
20240119,132000,386744920,4780,4780,4780,4780,0
20240119,131900,386744920,4780,4775,4780,4775,20
20240119,131800,386649415,4775,4775,4775,4775,101
20240119,131700,386167140,4775,4775,4775,4775,1
20240119,131600,386162365,4770,4770,4770,4770,0
20240119,131500,386162365,4770,4775,4775,4770,929
20240119,131400,381727035,4775,4775,4775,4775,2
20240119,131300,381717485,4775,4775,4775,4775,0
20240119,131200,381717485,4775,4775,4775,4775,23
20240119,131100,381607660,4775,4775,4775,4775,24
20240119,131000,381493060,4770,4775,4775,4770,86
20240119,130900,381082680,4780,4780,4780,4780,0
20240119,130800,381082680,4780,4780,4780,4780,0
20240119,130700,381082680,4780,4780,4780,4780,0
20240119,130600,381082680,4780,4780,4780,4780,1
20240119,130500,381077900,4780,4775,4780,4775,12
20240119,130400,381020595,4780,4775,4780,4770,73
20240119,130300,380672325,4780,4780,4780,4780,0
20240119,130200,380672325,4780,4780,4780,4780,1
20240119,130100,380667545,4770,4770,4780,4770,55
20240119,130000,380405180,4775,4780,4780,4775,246
20240119,125900,379230525,4780,4780,4780,4780,10
20240119,125800,379182725,4780,4775,4780,4775,253
20240119,125700,377974645,4775,4775,4775,4775,0
20240119,125600,377974645,4775,4775,4775,4775,111
20240119,125500,377444620,4780,4770,4780,4770,1278
20240119,125400,371348550,4775,4775,4775,4775,224
20240119,125300,370278950,4775,4770,4775,4770,597
20240119,125200,367428755,4775,4775,4775,4775,2
20240119,125100,367419205,4775,4775,4775,4775,1
20240119,125000,367414430,4775,4775,4775,4775,1
20240119,124900,367409655,4770,4770,4770,4770,51
20240119,124800,367166385,4775,4775,4775,4775,0
20240119,124700,367166385,4775,4775,4775,4775,5
20240119,124600,367142510,4775,4775,4775,4775,30
20240119,124500,366999260,4775,4775,4775,4775,3
20240119,124400,366984935,4770,4770,4770,4770,0
20240119,124300,366984935,4770,4770,4770,4770,1176
20240119,124200,361375415,4770,4770,4770,4770,1
20240119,124100,361370645,4770,4770,4770,4770,0
20240119,124000,361370645,4770,4775,4775,4770,619
20240119,123900,358415300,4775,4775,4775,4775,201
20240119,123800,357455525,4770,4775,4775,4770,1765
20240119,123700,349028975,4770,4770,4770,4770,271
20240119,123600,347736305,4770,4770,4770,4770,35
20240119,123500,347569355,4775,4775,4775,4775,1
20240119,123400,347564580,4780,4780,4780,4780,1
20240119,123300,347559800,4770,4775,4775,4770,25
20240119,123200,347440525,4770,4770,4770,4770,0
20240119,123100,347440525,4770,4770,4770,4770,0
20240119,123000,347440525,4770,4775,4775,4770,38
20240119,122900,347259240,4770,4770,4770,4770,1
20240119,122800,347254470,4770,4770,4770,4765,798
20240119,122700,343448530,4770,4770,4770,4770,0
20240119,122600,343448530,4770,4770,4770,4770,0
20240119,122500,343448530,4770,4770,4770,4770,25
20240119,122400,343329280,4780,4780,4780,4780,0
20240119,122300,343329280,4780,4780,4780,4780,1
20240119,122200,343324500,4770,4770,4770,4770,1
20240119,122100,343319730,4765,4775,4775,4765,2743
20240119,122000,330239420,4775,4775,4775,4770,387
20240119,121900,328391810,4780,4780,4780,4780,1
20240119,121800,328387030,4770,4770,4770,4770,0
20240119,121700,328387030,4770,4775,4775,4770,37
20240119,121600,328210535,4770,4770,4770,4770,0
20240119,121500,328210535,4770,4775,4775,4770,394
20240119,121400,326329520,4775,4775,4775,4765,1610
20240119,121300,318649770,4770,4775,4775,4770,857
20240119,121200,314558330,4775,4775,4780,4775,26
20240119,121100,314434175,4775,4775,4775,4775,4
20240119,121000,314415075,4780,4775,4780,4775,870
20240119,120900,310260810,4775,4780,4780,4775,2420
20240119,120800,298695945,4785,4780,4785,4780,22
20240119,120700,298590735,4780,4785,4790,4780,1861
20240119,120600,289686985,4790,4785,4790,4785,7
20240119,120500,289653485,4790,4790,4790,4790,4
20240119,120400,289634325,4790,4795,4795,4785,8
20240119,120300,289596010,4785,4790,4790,4785,21
20240119,120200,289495485,4795,4795,4795,4795,1
20240119,120100,289490690,4785,4785,4785,4785,21
20240119,120000,289390205,4785,4785,4785,4785,0
20240119,115900,289390205,4785,4790,4790,4780,3696
20240119,115800,271705400,4785,4785,4785,4785,20
20240119,115700,271609700,4785,4795,4795,4785,599
20240119,115600,268740945,4790,4790,4790,4790,16
20240119,115500,268664305,4785,4790,4790,4785,252
20240119,115400,267457440,4795,4795,4795,4790,12
20240119,115300,267399950,4790,4790,4790,4790,20
20240119,115200,267304150,4790,4790,4790,4790,0
20240119,115100,267304150,4790,4795,4795,4790,24
20240119,115000,267189180,4790,4790,4790,4790,20
20240119,114900,267093380,4795,4795,4795,4795,0
20240119,114800,267093380,4795,4795,4795,4790,22
20240119,114700,266987990,4790,4795,4795,4790,145
20240119,114600,266292850,4790,4795,4795,4790,511
20240119,114500,263845155,4795,4795,4795,4795,0
20240119,114400,263845155,4795,4790,4795,4790,26
20240119,114300,263720510,4790,4790,4790,4790,0
20240119,114200,263720510,4790,4790,4790,4790,0
20240119,114100,263720510,4790,4790,4790,4790,0
20240119,114000,263720510,4790,4800,4800,4790,5
20240119,113900,263696550,4790,4790,4790,4790,0
20240119,113800,263696550,4790,4790,4790,4790,45
20240119,113700,263481000,4795,4790,4795,4790,39
20240119,113600,263294085,4790,4800,4800,4790,72
20240119,113500,262948695,4790,4800,4800,4790,33
20240119,113400,262790605,4800,4800,4800,4800,0
20240119,113300,262790605,4800,4800,4800,4800,3
20240119,113200,262776205,4790,4790,4790,4790,1985
20240119,113100,253268055,4790,4795,4795,4790,25
20240119,113000,253148200,4795,4800,4800,4795,78
20240119,112900,252774185,4795,4795,4795,4795,0
20240119,112800,252774185,4795,4795,4795,4790,15
20240119,112700,252702285,4790,4790,4790,4790,0
20240119,112600,252702285,4790,4790,4790,4790,0
20240119,112500,252702285,4790,4790,4790,4790,0
20240119,112400,252702285,4790,4800,4800,4790,1189
20240119,112300,246996405,4800,4805,4805,4800,11
20240119,112200,246943600,4800,4800,4800,4800,20
20240119,112100,246847600,4795,4795,4795,4795,0
20240119,112000,246847600,4795,4795,4795,4795,10
20240119,111900,246799650,4800,4800,4800,4800,3
20240119,111800,246785250,4800,4800,4800,4800,0
20240119,111700,246785250,4800,4795,4800,4795,13
20240119,111600,246722900,4795,4795,4795,4795,1
20240119,111500,246718105,4795,4795,4795,4795,180
20240119,111400,245855005,4800,4800,4800,4800,2
20240119,111300,245845405,4800,4800,4800,4795,77
20240119,111200,245475935,4795,4795,4800,4795,475
20240119,111100,243197100,4790,4795,4795,4790,554
20240119,111000,240541025,4790,4795,4795,4790,1157
20240119,110900,234994020,4800,4795,4800,4795,19
20240119,110800,234902875,4795,4800,4800,4795,10
20240119,110700,234854920,4795,4795,4795,4795,0
20240119,110600,234854920,4795,4795,4795,4795,11
20240119,110500,234802175,4800,4800,4800,4795,3
20240119,110400,234787780,4800,4795,4800,4795,2
20240119,110300,234778185,4795,4795,4795,4795,30
20240119,110200,234634335,4795,4795,4795,4795,348
20240119,110100,232965675,4795,4795,4795,4795,12
20240119,110000,232908135,4800,4795,4800,4795,307
20240119,105900,231436055,4795,4790,4795,4790,9
20240119,105800,231392935,4795,4795,4795,4790,195
20240119,105700,230458055,4800,4800,4800,4800,1
20240119,105600,230453255,4795,4800,4800,4795,24
20240119,105500,230338165,4795,4795,4795,4795,10
20240119,105400,230290215,4800,4800,4800,4800,1
20240119,105300,230285415,4795,4795,4795,4795,10
20240119,105200,230237465,4800,4800,4800,4800,1
20240119,105100,230232665,4800,4800,4800,4800,1
20240119,105000,230227865,4800,4795,4800,4790,16
20240119,104900,230151135,4790,4795,4795,4790,34
20240119,104800,229988265,4800,4800,4800,4790,1852
20240119,104700,221101625,4800,4805,4810,4800,15
20240119,104600,221029595,4800,4810,4810,4800,205
20240119,104500,220044090,4810,4800,4810,4800,42
20240119,104400,219842455,4800,4795,4800,4795,751
20240119,104300,216237705,4800,4800,4800,4800,7
20240119,104200,216204105,4800,4800,4800,4800,0
20240119,104100,216204105,4800,4800,4800,4800,9
20240119,104000,216160905,4800,4800,4800,4800,1
20240119,103900,216156105,4805,4805,4805,4805,0
20240119,103800,216156105,4805,4800,4805,4800,40
20240119,103700,215964100,4810,4805,4810,4795,3732
20240119,103600,198051260,4815,4810,4815,4805,3
20240119,103500,198036830,4805,4805,4805,4805,7
20240119,103400,198003195,4805,4810,4810,4805,47
20240119,103300,197777305,4810,4810,4810,4805,175
20240119,103200,196935565,4805,4805,4810,4800,314
20240119,103100,195426960,4805,4805,4805,4805,1
20240119,103000,195422155,4805,4805,4805,4805,32
20240119,102900,195268395,4805,4805,4805,4800,221
20240119,102800,194206660,4805,4800,4805,4800,512
20240119,102700,191747150,4800,4810,4810,4800,493
20240119,102600,189377860,4805,4805,4805,4805,7
20240119,102500,189344225,4805,4810,4810,4805,13
20240119,102400,189281755,4805,4805,4805,4805,6
20240119,102300,189252925,4805,4805,4805,4805,71
20240119,102200,188911770,4805,4805,4805,4805,21
20240119,102100,188810865,4805,4810,4815,4805,675
20240119,102000,185562260,4805,4810,4810,4805,363
20240119,101900,183817070,4805,4805,4805,4805,0
20240119,101800,183817070,4805,4805,4805,4805,12
20240119,101700,183759410,4810,4805,4815,4805,197
20240119,101600,182812805,4805,4805,4805,4805,0
20240119,101500,182812805,4805,4810,4810,4805,343
20240119,101400,181163370,4805,4810,4810,4805,272
20240119,101300,179855325,4810,4810,4810,4810,0
20240119,101200,179855325,4810,4815,4820,4805,292
20240119,101100,178451605,4820,4820,4820,4820,0
20240119,101000,178451605,4820,4820,4820,4820,1
20240119,100900,178446785,4805,4820,4820,4805,6568
20240119,100800,146796955,4825,4825,4825,4825,0
20240119,100700,146796955,4825,4825,4825,4820,7
20240119,100600,146763185,4820,4820,4825,4820,708
20240119,100500,143350620,4825,4820,4825,4820,682
20240119,100400,140063335,4820,4820,4820,4820,8
20240119,100300,140024775,4820,4820,4820,4820,5
20240119,100200,140000675,4810,4820,4820,4810,1276
20240119,100100,133851645,4820,4820,4820,4820,4
20240119,100000,133832365,4815,4815,4815,4810,630
20240119,095900,130799395,4815,4815,4815,4815,0
20240119,095800,130799395,4815,4815,4815,4815,11
20240119,095700,130746430,4815,4815,4815,4815,4
20240119,095600,130727170,4815,4815,4815,4815,0
20240119,095500,130727170,4815,4820,4820,4810,14
20240119,095400,130659800,4810,4810,4810,4810,2
20240119,095300,130650180,4810,4820,4820,4810,3
20240119,095200,130635735,4810,4820,4820,4810,3
20240119,095100,130621285,4805,4805,4805,4805,1
20240119,095000,130616480,4820,4820,4820,4800,128
20240119,094900,130000405,4820,4820,4820,4820,0
20240119,094800,130000405,4820,4820,4820,4820,0
20240119,094700,130000405,4820,4815,4820,4800,9
20240119,094600,129957130,4800,4810,4820,4800,132
20240119,094500,129323485,4800,4800,4800,4800,79
20240119,094400,128944285,4820,4820,4820,4820,220
20240119,094300,127883885,4795,4805,4820,4795,3576
20240119,094200,110658510,4805,4810,4815,4800,973
20240119,094100,105986870,4820,4815,4820,4800,129
20240119,094000,105367465,4800,4805,4815,4795,77
20240119,093900,104997050,4815,4785,4815,4780,1244
20240119,093800,99037550,4775,4815,4815,4775,5010
20240119,093700,75008405,4820,4820,4820,4820,27
20240119,093600,74878265,4820,4820,4820,4815,30
20240119,093500,74733725,4820,4815,4820,4815,26
20240119,093400,74608500,4815,4815,4815,4810,443
20240119,093300,72475460,4815,4815,4815,4805,12
20240119,093200,72417725,4805,4815,4815,4805,253
20240119,093100,71200560,4815,4815,4815,4810,3
20240119,093000,71186120,4810,4810,4810,4810,77
20240119,092900,70815750,4810,4810,4815,4805,11
20240119,092800,70762845,4805,4810,4810,4805,106
20240119,092700,70253185,4810,4810,4810,4810,106
20240119,092600,69743325,4820,4820,4820,4820,6
20240119,092500,69714405,4810,4820,4825,4810,9
20240119,092400,69671030,4820,4810,4820,4810,10
20240119,092300,69622920,4800,4815,4815,4800,1376
20240119,092200,63010450,4820,4815,4820,4815,8
20240119,092100,62971905,4815,4820,4825,4815,93
20240119,092000,62523600,4820,4825,4825,4815,221
20240119,091900,61458400,4815,4820,4825,4815,38
20240119,091800,61275405,4815,4820,4820,4815,239
20240119,091700,60123620,4825,4820,4825,4820,32
20240119,091600,59969370,4825,4825,4825,4825,100
20240119,091500,59486870,4825,4815,4825,4815,1590
20240119,091400,51825680,4810,4805,4810,4805,1425
20240119,091300,44971735,4810,4805,4810,4805,416
20240119,091200,42972740,4805,4800,4805,4795,1043
20240119,091100,37961925,4790,4795,4800,4790,305
20240119,091000,36499590,4790,4790,4795,4785,131
20240119,090900,35872665,4795,4800,4800,4795,7
20240119,090800,35839070,4805,4805,4805,4805,1
20240119,090700,35834265,4790,4800,4805,4780,1263
20240119,090600,29772890,4800,4800,4800,4800,0
20240119,090500,29772890,4800,4800,4800,4800,78
20240119,090400,29398490,4800,4800,4800,4800,2309
20240119,090300,18315290,4800,4780,4800,4780,13
20240119,090200,18253090,4800,4800,4800,4800,300
20240119,090100,16813090,4800,4800,4800,4800,1
20240119,090000,16808290,4770,4760,4770,4760,3528