KissMeData/066590/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,194500,227299895,2770,2770,2770,2770,595
20240115,194400,227299895,2770,2770,2770,2770,0
20240115,194300,227299895,2770,2770,2770,2770,0
20240115,194200,227299895,2770,2770,2770,2770,0
20240115,194100,227299895,2770,2770,2770,2770,0
20240115,194000,227299895,2770,2770,2770,2770,0
20240115,193900,227299895,2770,2770,2770,2770,0
20240115,193800,227299895,2770,2770,2770,2770,0
20240115,193700,227299895,2770,2770,2770,2770,0
20240115,193600,227299895,2770,2770,2770,2770,0
20240115,193500,227299895,2770,2770,2770,2770,0
20240115,193400,227299895,2770,2770,2770,2770,0
20240115,193300,227299895,2770,2770,2770,2770,0
20240115,193200,227299895,2770,2770,2770,2770,0
20240115,193100,227299895,2770,2770,2770,2770,0
20240115,193000,227299895,2770,2770,2770,2770,0
20240115,192900,227299895,2770,2770,2770,2770,0
20240115,192800,227299895,2770,2770,2770,2770,0
20240115,192700,227299895,2770,2770,2770,2770,0
20240115,192600,227299895,2770,2770,2770,2770,0
20240115,192500,227299895,2770,2770,2770,2770,0
20240115,192400,227299895,2770,2770,2770,2770,0
20240115,192300,227299895,2770,2770,2770,2770,0
20240115,192200,227299895,2770,2770,2770,2770,0
20240115,192100,227299895,2770,2770,2770,2770,0
20240115,192000,227299895,2770,2770,2770,2770,0
20240115,191900,227299895,2770,2770,2770,2770,0
20240115,191800,227299895,2770,2770,2770,2770,0
20240115,191700,227299895,2770,2770,2770,2770,0
20240115,191600,227299895,2770,2770,2770,2770,0
20240115,191500,227299895,2770,2770,2770,2770,595
20240115,191400,227299895,2770,2770,2770,2770,0
20240115,191300,227299895,2770,2770,2770,2770,0
20240115,191200,227299895,2770,2770,2770,2770,0
20240115,191100,227299895,2770,2770,2770,2770,0
20240115,191000,227299895,2770,2770,2770,2770,0
20240115,190900,227299895,2770,2770,2770,2770,0
20240115,190800,227299895,2770,2770,2770,2770,0
20240115,190700,227299895,2770,2770,2770,2770,0
20240115,190600,227299895,2770,2770,2770,2770,0
20240115,190500,227299895,2770,2770,2770,2770,0
20240115,190400,227299895,2770,2770,2770,2770,0
20240115,190300,227299895,2770,2770,2770,2770,0
20240115,190200,227299895,2770,2770,2770,2770,0
20240115,190100,227299895,2770,2770,2770,2770,0
20240115,190000,227299895,2770,2770,2770,2770,0
20240115,185900,227299895,2770,2770,2770,2770,0
20240115,185800,227299895,2770,2770,2770,2770,0
20240115,185700,227299895,2770,2770,2770,2770,0
20240115,185600,227299895,2770,2770,2770,2770,0
20240115,185500,227299895,2770,2770,2770,2770,0
20240115,185400,227299895,2770,2770,2770,2770,0
20240115,185300,227299895,2770,2770,2770,2770,0
20240115,185200,227299895,2770,2770,2770,2770,0
20240115,185100,227299895,2770,2770,2770,2770,0
20240115,185000,227299895,2770,2770,2770,2770,0
20240115,184900,227299895,2770,2770,2770,2770,0
20240115,184800,227299895,2770,2770,2770,2770,0
20240115,184700,227299895,2770,2770,2770,2770,0
20240115,184600,227299895,2770,2770,2770,2770,0
20240115,184500,227299895,2770,2770,2770,2770,595
20240115,184400,227299895,2770,2770,2770,2770,0
20240115,184300,227299895,2770,2770,2770,2770,0
20240115,184200,227299895,2770,2770,2770,2770,0
20240115,184100,227299895,2770,2770,2770,2770,0
20240115,184000,227299895,2770,2770,2770,2770,0
20240115,183900,227299895,2770,2770,2770,2770,0
20240115,183800,227299895,2770,2770,2770,2770,0
20240115,183700,227299895,2770,2770,2770,2770,0
20240115,183600,227299895,2770,2770,2770,2770,0
20240115,183500,227299895,2770,2770,2770,2770,0
20240115,183400,227299895,2770,2770,2770,2770,0
20240115,183300,227299895,2770,2770,2770,2770,0
20240115,183200,227299895,2770,2770,2770,2770,0
20240115,183100,227299895,2770,2770,2770,2770,0
20240115,183000,227299895,2770,2770,2770,2770,0
20240115,182900,227299895,2770,2770,2770,2770,0
20240115,182800,227299895,2770,2770,2770,2770,0
20240115,182700,227299895,2770,2770,2770,2770,0
20240115,182600,227299895,2770,2770,2770,2770,0
20240115,182500,227299895,2770,2770,2770,2770,0
20240115,182400,227299895,2770,2770,2770,2770,0
20240115,182300,227299895,2770,2770,2770,2770,0
20240115,182200,227299895,2770,2770,2770,2770,0
20240115,182100,227299895,2770,2770,2770,2770,0
20240115,182000,227299895,2770,2770,2770,2770,0
20240115,181900,227299895,2770,2770,2770,2770,0
20240115,181800,227299895,2770,2770,2770,2770,0
20240115,181700,227299895,2770,2770,2770,2770,0
20240115,181600,227299895,2770,2770,2770,2770,0
20240115,181500,227299895,2770,2770,2770,2770,595
20240115,181400,227299895,2770,2770,2770,2770,0
20240115,181300,227299895,2770,2770,2770,2770,0
20240115,181200,227299895,2770,2770,2770,2770,0
20240115,181100,227299895,2770,2770,2770,2770,0
20240115,181000,227299895,2770,2770,2770,2770,0
20240115,180900,227299895,2770,2770,2770,2770,0
20240115,180800,227299895,2770,2770,2770,2770,0
20240115,180700,227299895,2770,2770,2770,2770,0
20240115,180600,227299895,2770,2770,2770,2770,0
20240115,180500,227299895,2770,2770,2770,2770,0
20240115,180400,227299895,2770,2770,2770,2770,0
20240115,180300,227299895,2770,2770,2770,2770,0
20240115,180200,227299895,2770,2770,2770,2770,0
20240115,180100,227299895,2770,2770,2770,2770,0
20240115,180000,227299895,2770,2770,2770,2770,0
20240115,175900,227299895,2770,2770,2770,2770,0
20240115,175800,227299895,2770,2770,2770,2770,0
20240115,175700,227299895,2770,2770,2770,2770,0
20240115,175600,227299895,2770,2770,2770,2770,0
20240115,175500,227299895,2770,2770,2770,2770,0
20240115,175400,227299895,2770,2770,2770,2770,0
20240115,175300,227299895,2770,2770,2770,2770,0
20240115,175200,227299895,2770,2770,2770,2770,0
20240115,175100,227299895,2770,2770,2770,2770,0
20240115,175000,227299895,2770,2770,2770,2770,0
20240115,174900,227299895,2770,2770,2770,2770,0
20240115,174800,227299895,2770,2770,2770,2770,0
20240115,174700,227299895,2770,2770,2770,2770,0
20240115,174600,227299895,2770,2770,2770,2770,0
20240115,174500,227299895,2770,2770,2770,2770,595
20240115,174400,227299895,2770,2770,2770,2770,0
20240115,174300,227299895,2770,2770,2770,2770,0
20240115,174200,227299895,2770,2770,2770,2770,0
20240115,174100,227299895,2770,2770,2770,2770,0
20240115,174000,227299895,2770,2770,2770,2770,0
20240115,173900,227299895,2770,2770,2770,2770,0
20240115,173800,227299895,2770,2770,2770,2770,0
20240115,173700,227299895,2770,2770,2770,2770,0
20240115,173600,227299895,2770,2770,2770,2770,0
20240115,173500,227299895,2770,2770,2770,2770,0
20240115,173400,227299895,2770,2770,2770,2770,0
20240115,173300,227299895,2770,2770,2770,2770,0
20240115,173200,227299895,2770,2770,2770,2770,0
20240115,173100,227299895,2770,2770,2770,2770,0
20240115,173000,227299895,2770,2770,2770,2770,0
20240115,172900,227299895,2770,2770,2770,2770,0
20240115,172800,227299895,2770,2770,2770,2770,0
20240115,172700,227299895,2770,2770,2770,2770,0
20240115,172600,227299895,2770,2770,2770,2770,0
20240115,172500,227299895,2770,2770,2770,2770,0
20240115,172400,227299895,2770,2770,2770,2770,0
20240115,172300,227299895,2770,2770,2770,2770,0
20240115,172200,227299895,2770,2770,2770,2770,0
20240115,172100,227299895,2770,2770,2770,2770,0
20240115,172000,227299895,2770,2770,2770,2770,0
20240115,171900,227299895,2770,2770,2770,2770,0
20240115,171800,227299895,2770,2770,2770,2770,0
20240115,171700,227299895,2770,2770,2770,2770,0
20240115,171600,227299895,2770,2770,2770,2770,0
20240115,171500,227299895,2770,2770,2770,2770,595
20240115,171400,227299895,2770,2770,2770,2770,0
20240115,171300,227299895,2770,2770,2770,2770,0
20240115,171200,227299895,2770,2770,2770,2770,0
20240115,171100,227299895,2770,2770,2770,2770,0
20240115,171000,227299895,2770,2770,2770,2770,0
20240115,170900,227299895,2770,2770,2770,2770,0
20240115,170800,227299895,2770,2770,2770,2770,0
20240115,170700,227299895,2770,2770,2770,2770,0
20240115,170600,227299895,2770,2770,2770,2770,0
20240115,170500,227299895,2770,2770,2770,2770,0
20240115,170400,227299895,2770,2770,2770,2770,0
20240115,170300,227299895,2770,2770,2770,2770,0
20240115,170200,227299895,2770,2770,2770,2770,0
20240115,170100,227299895,2770,2770,2770,2770,0
20240115,170000,227299895,2770,2770,2770,2770,0
20240115,165900,227299895,2770,2770,2770,2770,0
20240115,165800,227299895,2770,2770,2770,2770,0
20240115,165700,227299895,2770,2770,2770,2770,0
20240115,165600,227299895,2770,2770,2770,2770,0
20240115,165500,227299895,2770,2770,2770,2770,0
20240115,165400,227299895,2770,2770,2770,2770,0
20240115,165300,227299895,2770,2770,2770,2770,0
20240115,165200,227299895,2770,2770,2770,2770,0
20240115,165100,227299895,2770,2770,2770,2770,0
20240115,165000,227299895,2770,2770,2770,2770,0
20240115,164900,227299895,2770,2770,2770,2770,0
20240115,164800,227299895,2770,2770,2770,2770,0
20240115,164700,227299895,2770,2770,2770,2770,0
20240115,164600,227299895,2770,2770,2770,2770,0
20240115,164500,227299895,2770,2770,2770,2770,595
20240115,164400,227299895,2770,2770,2770,2770,0
20240115,164300,227299895,2770,2770,2770,2770,0
20240115,164200,227299895,2770,2770,2770,2770,0
20240115,164100,227299895,2770,2770,2770,2770,0
20240115,164000,227299895,2770,2770,2770,2770,0
20240115,163900,227299895,2770,2770,2770,2770,0
20240115,163800,227299895,2770,2770,2770,2770,0
20240115,163700,227299895,2770,2770,2770,2770,0
20240115,163600,227299895,2770,2770,2770,2770,0
20240115,163500,227299895,2770,2770,2770,2770,0
20240115,163400,227299895,2770,2770,2770,2770,0
20240115,163300,227299895,2770,2770,2770,2770,0
20240115,163200,227299895,2770,2770,2770,2770,0
20240115,163100,227299895,2770,2770,2770,2770,0
20240115,163000,227299895,2770,2770,2770,2770,0
20240115,162900,227299895,2770,2770,2770,2770,0
20240115,162800,227299895,2770,2770,2770,2770,0
20240115,162700,227299895,2770,2770,2770,2770,0
20240115,162600,227299895,2770,2770,2770,2770,0
20240115,162500,227299895,2770,2770,2770,2770,0
20240115,162400,227299895,2770,2770,2770,2770,0
20240115,162300,227299895,2770,2770,2770,2770,0
20240115,162200,227299895,2770,2770,2770,2770,0
20240115,162100,227299895,2770,2770,2770,2770,0
20240115,162000,227299895,2770,2770,2770,2770,0
20240115,161900,227299895,2770,2770,2770,2770,0
20240115,161800,227299895,2770,2770,2770,2770,0
20240115,161700,227299895,2770,2770,2770,2770,0
20240115,161600,227299895,2770,2770,2770,2770,0
20240115,161500,227299895,2770,2770,2770,2770,595
20240115,161400,227299895,2770,2770,2770,2770,0
20240115,161300,227299895,2770,2770,2770,2770,0
20240115,161200,227299895,2770,2770,2770,2770,0
20240115,161100,227299895,2770,2770,2770,2770,0
20240115,161000,227299895,2770,2770,2770,2770,0
20240115,160900,227299895,2770,2770,2770,2770,0
20240115,160800,227299895,2770,2770,2770,2770,0
20240115,160700,227299895,2770,2770,2770,2770,0
20240115,160600,227299895,2770,2770,2770,2770,0
20240115,160500,227299895,2770,2770,2770,2770,0
20240115,160400,227299895,2770,2770,2770,2770,0
20240115,160300,227299895,2770,2770,2770,2770,0
20240115,160200,227299895,2770,2770,2770,2770,0
20240115,160100,227299895,2770,2770,2770,2770,0
20240115,160000,227299895,2770,2770,2770,2770,0
20240115,155900,227299895,2770,2770,2770,2770,0
20240115,155800,227299895,2770,2770,2770,2770,0
20240115,155700,227299895,2770,2770,2770,2770,0
20240115,155600,227299895,2770,2770,2770,2770,0
20240115,155500,227299895,2770,2770,2770,2770,0
20240115,155400,227299895,2770,2770,2770,2770,0
20240115,155300,227299895,2770,2770,2770,2770,0
20240115,155200,227299895,2770,2770,2770,2770,0
20240115,155100,227299895,2770,2770,2770,2770,0
20240115,155000,227299895,2770,2770,2770,2770,0
20240115,154900,227299895,2770,2770,2770,2770,0
20240115,154800,227299895,2770,2770,2770,2770,0
20240115,154700,227299895,2770,2770,2770,2770,0
20240115,154600,227299895,2770,2770,2770,2770,0
20240115,154500,227299895,2770,2770,2770,2770,595
20240115,154400,227299895,2770,2770,2770,2770,0
20240115,154300,227299895,2770,2770,2770,2770,0
20240115,154200,227299895,2770,2770,2770,2770,0
20240115,154100,227299895,2770,2770,2770,2770,0
20240115,154000,227299895,2770,2770,2770,2770,0
20240115,153900,227299895,2770,2770,2770,2770,0
20240115,153800,227299895,2770,2770,2770,2770,0
20240115,153700,227299895,2770,2770,2770,2770,0
20240115,153600,227299895,2770,2770,2770,2770,0
20240115,153500,227299895,2770,2770,2770,2770,0
20240115,153400,227299895,2770,2770,2770,2770,0
20240115,153300,227299895,2770,2770,2770,2770,0
20240115,153200,227299895,2770,2770,2770,2770,0
20240115,153100,227299895,2770,2770,2770,2770,0
20240115,153000,227299895,2770,2770,2770,2770,595
20240115,152900,225651745,2770,2770,2770,2770,0
20240115,152800,225651745,2770,2770,2770,2770,0
20240115,152700,225651745,2770,2770,2770,2770,0
20240115,152600,225651745,2770,2770,2770,2770,0
20240115,152500,225651745,2770,2770,2770,2770,0
20240115,152400,225651745,2770,2770,2770,2770,0
20240115,152300,225651745,2770,2770,2770,2770,0
20240115,152200,225651745,2770,2770,2770,2770,0
20240115,152100,225651745,2770,2770,2770,2770,0
20240115,152000,225651745,2770,2770,2770,2770,0
20240115,151900,225651745,2770,2770,2770,2770,48
20240115,151800,225518785,2770,2770,2770,2755,2402
20240115,151700,218889040,2770,2770,2770,2770,0
20240115,151600,218889040,2770,2770,2770,2770,180
20240115,151500,218390440,2770,2770,2770,2770,400
20240115,151400,217282440,2770,2770,2770,2770,1
20240115,151300,217279670,2770,2770,2770,2770,1
20240115,151200,217276900,2760,2760,2760,2760,0
20240115,151100,217276900,2760,2765,2765,2760,552
20240115,151000,215750625,2760,2760,2760,2760,2591
20240115,150900,208599465,2760,2760,2760,2760,0
20240115,150800,208599465,2760,2765,2765,2760,630
20240115,150700,206859920,2760,2760,2760,2760,1
20240115,150600,206857160,2765,2760,2765,2760,1592
20240115,150500,202461740,2760,2760,2760,2760,70
20240115,150400,202268540,2760,2760,2760,2760,0
20240115,150300,202268540,2760,2760,2760,2760,50
20240115,150200,202130540,2755,2760,2760,2755,179
20240115,150100,201636895,2755,2755,2755,2755,73
20240115,150000,201435780,2760,2760,2760,2760,35
20240115,145900,201339180,2760,2760,2760,2755,1178
20240115,145800,198088095,2760,2760,2760,2760,10
20240115,145700,198060495,2760,2760,2760,2760,51
20240115,145600,197919735,2760,2760,2760,2760,24
20240115,145500,197853495,2760,2760,2760,2760,0
20240115,145400,197853495,2760,2760,2760,2760,62
20240115,145300,197682375,2770,2770,2770,2770,0
20240115,145200,197682375,2770,2770,2770,2770,0
20240115,145100,197682375,2770,2770,2770,2770,0
20240115,145000,197682375,2770,2770,2770,2770,0
20240115,144900,197682375,2770,2770,2770,2770,0
20240115,144800,197682375,2770,2770,2770,2770,0
20240115,144700,197682375,2770,2770,2770,2770,0
20240115,144600,197682375,2770,2770,2770,2770,0
20240115,144500,197682375,2770,2770,2770,2770,0
20240115,144400,197682375,2770,2770,2770,2770,1
20240115,144300,197679605,2755,2760,2760,2755,760
20240115,144200,195585305,2760,2760,2760,2760,0
20240115,144100,195585305,2760,2760,2760,2760,0
20240115,144000,195585305,2760,2760,2760,2760,182
20240115,143900,195082985,2760,2760,2760,2760,0
20240115,143800,195082985,2760,2760,2760,2760,41
20240115,143700,194969825,2760,2760,2760,2760,99
20240115,143600,194696585,2765,2765,2765,2765,1171
20240115,143500,191458770,2765,2765,2765,2765,202
20240115,143400,190900240,2765,2765,2765,2765,0
20240115,143300,190900240,2765,2765,2765,2765,0
20240115,143200,190900240,2765,2765,2765,2765,1
20240115,143100,190897475,2765,2765,2765,2765,0
20240115,143000,190897475,2765,2760,2765,2760,501
20240115,142900,189512215,2765,2765,2765,2765,0
20240115,142800,189512215,2765,2765,2765,2765,0
20240115,142700,189512215,2765,2765,2765,2765,3
20240115,142600,189503920,2765,2765,2765,2765,50
20240115,142500,189365670,2765,2765,2765,2765,0
20240115,142400,189365670,2765,2765,2765,2765,1
20240115,142300,189362905,2760,2760,2760,2760,0
20240115,142200,189362905,2760,2760,2760,2760,80
20240115,142100,189142105,2760,2760,2760,2760,0
20240115,142000,189142105,2760,2760,2760,2760,0
20240115,141900,189142105,2760,2760,2760,2760,0
20240115,141800,189142105,2760,2760,2760,2760,0
20240115,141700,189142105,2760,2760,2760,2760,100
20240115,141600,188866105,2760,2755,2760,2755,1127
20240115,141500,185760150,2755,2755,2755,2755,0
20240115,141400,185760150,2755,2755,2755,2755,0
20240115,141300,185760150,2755,2755,2755,2755,0
20240115,141200,185760150,2755,2755,2755,2755,0
20240115,141100,185760150,2755,2755,2755,2755,0
20240115,141000,185760150,2755,2755,2755,2755,0
20240115,140900,185760150,2755,2755,2755,2755,21
20240115,140800,185702295,2755,2755,2755,2755,0
20240115,140700,185702295,2755,2755,2755,2755,0
20240115,140600,185702295,2755,2755,2755,2755,5
20240115,140500,185688520,2755,2755,2755,2755,0
20240115,140400,185688520,2755,2755,2755,2755,997
20240115,140300,182941785,2755,2755,2755,2755,0
20240115,140200,182941785,2755,2760,2760,2755,2000
20240115,140100,177425910,2760,2760,2760,2760,0
20240115,140000,177425910,2760,2760,2760,2760,120
20240115,135900,177094710,2760,2760,2760,2760,0
20240115,135800,177094710,2760,2760,2760,2760,0
20240115,135700,177094710,2760,2760,2760,2760,60
20240115,135600,176929110,2760,2760,2760,2760,105
20240115,135500,176639310,2760,2760,2760,2760,0
20240115,135400,176639310,2760,2760,2760,2760,0
20240115,135300,176639310,2760,2760,2760,2760,0
20240115,135200,176639310,2760,2760,2760,2760,0
20240115,135100,176639310,2760,2770,2770,2760,4801
20240115,135000,163374695,2770,2770,2770,2770,5
20240115,134900,163360845,2770,2770,2770,2770,0
20240115,134800,163360845,2770,2770,2770,2770,0
20240115,134700,163360845,2770,2770,2770,2770,1111
20240115,134600,160283375,2770,2770,2770,2770,252
20240115,134500,159585335,2770,2770,2770,2770,8
20240115,134400,159563175,2770,2770,2770,2770,0
20240115,134300,159563175,2770,2770,2770,2770,2
20240115,134200,159557635,2770,2770,2770,2770,0
20240115,134100,159557635,2770,2770,2770,2770,100
20240115,134000,159280635,2770,2770,2770,2770,0
20240115,133900,159280635,2770,2770,2770,2770,1
20240115,133800,159277865,2770,2770,2770,2770,4
20240115,133700,159266785,2770,2760,2770,2760,502
20240115,133600,157881255,2760,2760,2760,2760,10
20240115,133500,157853655,2760,2760,2760,2760,0
20240115,133400,157853655,2760,2760,2760,2760,150
20240115,133300,157439655,2760,2760,2760,2760,0
20240115,133200,157439655,2760,2760,2760,2760,0
20240115,133100,157439655,2760,2760,2760,2760,73
20240115,133000,157238175,2760,2760,2760,2760,0
20240115,132900,157238175,2760,2760,2760,2760,0
20240115,132800,157238175,2760,2760,2760,2760,0
20240115,132700,157238175,2760,2760,2760,2760,30
20240115,132600,157155375,2770,2770,2770,2770,0
20240115,132500,157155375,2770,2770,2770,2770,100
20240115,132400,156878375,2770,2770,2770,2770,0
20240115,132300,156878375,2770,2770,2770,2770,51
20240115,132200,156737105,2770,2770,2770,2770,0
20240115,132100,156737105,2770,2770,2770,2770,0
20240115,132000,156737105,2770,2770,2770,2770,0
20240115,131900,156737105,2770,2770,2770,2770,0
20240115,131800,156737105,2770,2770,2770,2770,0
20240115,131700,156737105,2770,2770,2770,2770,30
20240115,131600,156654005,2760,2760,2760,2760,8
20240115,131500,156631925,2770,2770,2770,2770,0
20240115,131400,156631925,2770,2770,2770,2770,18
20240115,131300,156582065,2775,2775,2775,2775,0
20240115,131200,156582065,2775,2775,2775,2775,0
20240115,131100,156582065,2775,2775,2775,2775,0
20240115,131000,156582065,2775,2775,2775,2775,1
20240115,130900,156579290,2755,2755,2755,2755,0
20240115,130800,156579290,2755,2755,2755,2755,0
20240115,130700,156579290,2755,2755,2755,2755,0
20240115,130600,156579290,2755,2755,2755,2755,0
20240115,130500,156579290,2755,2765,2765,2755,2475
20240115,130400,149748485,2760,2760,2760,2760,180
20240115,130300,149251685,2760,2760,2760,2760,0
20240115,130200,149251685,2760,2765,2765,2760,100
20240115,130100,148975485,2760,2760,2760,2760,0
20240115,130000,148975485,2760,2760,2760,2760,0
20240115,125900,148975485,2760,2760,2760,2760,0
20240115,125800,148975485,2760,2760,2760,2760,0
20240115,125700,148975485,2760,2760,2760,2760,0
20240115,125600,148975485,2760,2760,2760,2760,0
20240115,125500,148975485,2760,2760,2760,2760,0
20240115,125400,148975485,2760,2760,2760,2760,0
20240115,125300,148975485,2760,2760,2760,2760,0
20240115,125200,148975485,2760,2760,2760,2760,0
20240115,125100,148975485,2760,2775,2775,2760,1736
20240115,125000,144173085,2775,2775,2775,2775,0
20240115,124900,144173085,2775,2775,2775,2775,1
20240115,124800,144170310,2775,2775,2775,2775,0
20240115,124700,144170310,2775,2775,2775,2775,0
20240115,124600,144170310,2775,2775,2775,2775,5
20240115,124500,144156435,2775,2775,2775,2775,0
20240115,124400,144156435,2775,2775,2775,2775,0
20240115,124300,144156435,2775,2775,2775,2775,0
20240115,124200,144156435,2775,2775,2775,2775,0
20240115,124100,144156435,2775,2775,2775,2760,1102
20240115,124000,141114885,2760,2760,2760,2760,0
20240115,123900,141114885,2760,2760,2760,2760,0
20240115,123800,141114885,2760,2760,2760,2760,0
20240115,123700,141114885,2760,2760,2760,2760,274
20240115,123600,140358645,2760,2760,2760,2760,0
20240115,123500,140358645,2760,2765,2765,2760,281
20240115,123400,139583080,2760,2760,2760,2760,5
20240115,123300,139569280,2760,2760,2760,2760,0
20240115,123200,139569280,2760,2760,2760,2760,0
20240115,123100,139569280,2760,2760,2760,2760,0
20240115,123000,139569280,2760,2760,2760,2760,196
20240115,122900,139028320,2765,2765,2765,2765,1
20240115,122800,139025555,2765,2770,2770,2765,2613
20240115,122700,131796390,2775,2775,2775,2775,0
20240115,122600,131796390,2775,2775,2775,2775,1
20240115,122500,131793615,2775,2775,2775,2775,0
20240115,122400,131793615,2775,2775,2775,2775,0
20240115,122300,131793615,2775,2775,2775,2775,10
20240115,122200,131765865,2775,2775,2775,2775,10
20240115,122100,131738115,2775,2775,2775,2775,0
20240115,122000,131738115,2775,2775,2775,2775,0
20240115,121900,131738115,2775,2775,2775,2775,0
20240115,121800,131738115,2775,2775,2775,2775,0
20240115,121700,131738115,2775,2775,2775,2775,0
20240115,121600,131738115,2775,2775,2775,2775,0
20240115,121500,131738115,2775,2775,2775,2775,0
20240115,121400,131738115,2775,2775,2775,2775,0
20240115,121300,131738115,2775,2775,2775,2775,0
20240115,121200,131738115,2775,2775,2775,2775,0
20240115,121100,131738115,2775,2770,2775,2770,400
20240115,121000,130628130,2775,2775,2775,2775,0
20240115,120900,130628130,2775,2775,2775,2775,0
20240115,120800,130628130,2775,2775,2775,2775,0
20240115,120700,130628130,2775,2775,2775,2775,0
20240115,120600,130628130,2775,2775,2775,2775,0
20240115,120500,130628130,2775,2775,2775,2775,0
20240115,120400,130628130,2775,2775,2775,2775,0
20240115,120300,130628130,2775,2775,2775,2775,0
20240115,120200,130628130,2775,2775,2775,2775,0
20240115,120100,130628130,2775,2775,2775,2775,0
20240115,120000,130628130,2775,2775,2775,2775,0
20240115,115900,130628130,2775,2775,2775,2775,0
20240115,115800,130628130,2775,2775,2775,2775,0
20240115,115700,130628130,2775,2775,2775,2775,0
20240115,115600,130628130,2775,2775,2775,2775,0
20240115,115500,130628130,2775,2775,2775,2775,0
20240115,115400,130628130,2775,2775,2775,2775,0
20240115,115300,130628130,2775,2775,2775,2775,0
20240115,115200,130628130,2775,2775,2775,2775,1
20240115,115100,130625355,2765,2770,2770,2765,600
20240115,115000,128966350,2765,2765,2765,2765,200
20240115,114900,128413350,2765,2765,2765,2765,5
20240115,114800,128399525,2765,2765,2765,2765,0
20240115,114700,128399525,2765,2765,2765,2765,0
20240115,114600,128399525,2765,2765,2765,2765,0
20240115,114500,128399525,2765,2765,2765,2765,0
20240115,114400,128399525,2765,2765,2765,2765,0
20240115,114300,128399525,2765,2765,2765,2765,5
20240115,114200,128385700,2775,2775,2775,2775,8
20240115,114100,128363500,2765,2765,2765,2765,0
20240115,114000,128363500,2765,2765,2765,2765,0
20240115,113900,128363500,2765,2765,2765,2765,0
20240115,113800,128363500,2765,2765,2765,2765,0
20240115,113700,128363500,2765,2765,2765,2765,0
20240115,113600,128363500,2765,2765,2765,2765,0
20240115,113500,128363500,2765,2765,2765,2765,1
20240115,113400,128360735,2765,2765,2765,2765,0
20240115,113300,128360735,2765,2765,2765,2765,0
20240115,113200,128360735,2765,2765,2765,2765,0
20240115,113100,128360735,2765,2765,2765,2765,1
20240115,113000,128357970,2775,2775,2775,2775,0
20240115,112900,128357970,2775,2775,2775,2775,0
20240115,112800,128357970,2775,2775,2775,2775,0
20240115,112700,128357970,2775,2775,2775,2775,100
20240115,112600,128080470,2775,2775,2775,2775,0
20240115,112500,128080470,2775,2775,2775,2775,0
20240115,112400,128080470,2775,2775,2775,2775,1
20240115,112300,128077695,2775,2775,2775,2775,0
20240115,112200,128077695,2775,2775,2775,2775,0
20240115,112100,128077695,2775,2775,2775,2775,0
20240115,112000,128077695,2775,2775,2775,2775,36
20240115,111900,127977795,2775,2775,2775,2775,0
20240115,111800,127977795,2775,2775,2775,2775,0
20240115,111700,127977795,2775,2775,2775,2775,0
20240115,111600,127977795,2775,2775,2775,2775,0
20240115,111500,127977795,2775,2775,2775,2775,0
20240115,111400,127977795,2775,2775,2775,2775,0
20240115,111300,127977795,2775,2775,2775,2775,100
20240115,111200,127700295,2775,2775,2775,2775,1
20240115,111100,127697520,2775,2775,2775,2775,0
20240115,111000,127697520,2775,2760,2775,2760,137
20240115,110900,127319385,2760,2760,2760,2760,359
20240115,110800,126328545,2760,2760,2760,2760,4
20240115,110700,126317505,2760,2770,2770,2760,1203
20240115,110600,122993455,2770,2770,2770,2770,0
20240115,110500,122993455,2770,2770,2770,2770,0
20240115,110400,122993455,2770,2775,2775,2770,181
20240115,110300,122492080,2765,2765,2765,2765,0
20240115,110200,122492080,2765,2765,2765,2765,0
20240115,110100,122492080,2765,2765,2765,2765,0
20240115,110000,122492080,2765,2765,2765,2765,250
20240115,105900,121800830,2765,2765,2765,2765,0
20240115,105800,121800830,2765,2765,2765,2765,442
20240115,105700,120578700,2765,2770,2770,2765,500
20240115,105600,119195535,2770,2770,2770,2770,0
20240115,105500,119195535,2770,2770,2770,2770,2046
20240115,105400,113528115,2770,2770,2770,2770,8
20240115,105300,113505955,2770,2770,2770,2770,188
20240115,105200,112985195,2775,2775,2775,2775,0
20240115,105100,112985195,2775,2775,2775,2775,0
20240115,105000,112985195,2775,2775,2775,2775,0
20240115,104900,112985195,2775,2775,2775,2775,0
20240115,104800,112985195,2775,2775,2775,2775,80
20240115,104700,112763195,2775,2775,2775,2775,1
20240115,104600,112760420,2770,2770,2770,2770,0
20240115,104500,112760420,2770,2775,2775,2770,259
20240115,104400,112042945,2770,2770,2770,2770,48
20240115,104300,111909985,2765,2765,2765,2765,0
20240115,104200,111909985,2765,2765,2775,2765,62
20240115,104100,111738545,2775,2775,2775,2775,0
20240115,104000,111738545,2775,2780,2780,2775,1766
20240115,103900,106837840,2775,2775,2775,2775,100
20240115,103800,106560340,2775,2775,2775,2775,120
20240115,103700,106227340,2770,2770,2770,2770,0
20240115,103600,106227340,2770,2770,2770,2770,0
20240115,103500,106227340,2770,2770,2770,2770,51
20240115,103400,106086070,2770,2765,2770,2765,51
20240115,103300,105945050,2765,2770,2770,2765,725
20240115,103200,103939925,2765,2765,2765,2765,50
20240115,103100,103801675,2765,2765,2765,2765,0
20240115,103000,103801675,2765,2765,2765,2765,0
20240115,102900,103801675,2765,2765,2765,2765,45
20240115,102800,103677250,2770,2770,2770,2770,3348
20240115,102700,94403290,2770,2770,2770,2770,0
20240115,102600,94403290,2770,2770,2770,2770,856
20240115,102500,92032170,2775,2775,2775,2775,174
20240115,102400,91549320,2775,2775,2775,2775,800
20240115,102300,89329320,2775,2775,2775,2775,1234
20240115,102200,85904970,2780,2780,2780,2780,0
20240115,102100,85904970,2780,2780,2780,2780,0
20240115,102000,85904970,2780,2780,2780,2780,2
20240115,101900,85899410,2775,2775,2775,2775,0
20240115,101800,85899410,2775,2775,2775,2775,128
20240115,101700,85544210,2780,2780,2780,2780,0
20240115,101600,85544210,2780,2780,2780,2780,0
20240115,101500,85544210,2780,2780,2780,2780,1136
20240115,101400,82386130,2780,2780,2780,2780,10
20240115,101300,82358330,2780,2780,2780,2780,0
20240115,101200,82358330,2780,2785,2785,2780,440
20240115,101100,81132980,2785,2785,2785,2785,0
20240115,101000,81132980,2785,2785,2785,2785,1
20240115,100900,81130195,2780,2780,2780,2780,3000
20240115,100800,72790195,2780,2780,2780,2780,3500
20240115,100700,63060195,2785,2785,2785,2785,346
20240115,100600,62096585,2785,2785,2785,2785,152
20240115,100500,61673265,2795,2795,2795,2795,0
20240115,100400,61673265,2795,2795,2795,2795,0
20240115,100300,61673265,2795,2795,2795,2795,0
20240115,100200,61673265,2795,2795,2795,2795,0
20240115,100100,61673265,2795,2795,2795,2785,1902
20240115,100000,56365150,2795,2795,2795,2795,732
20240115,095900,54319210,2795,2790,2795,2790,457
20240115,095800,53044175,2795,2795,2795,2795,1007
20240115,095700,50229610,2800,2800,2800,2800,457
20240115,095600,48950010,2795,2795,2795,2795,204
20240115,095500,48379830,2790,2790,2790,2790,1
20240115,095400,48377040,2800,2800,2800,2800,0
20240115,095300,48377040,2800,2800,2800,2800,0
20240115,095200,48377040,2800,2800,2800,2800,0
20240115,095100,48377040,2800,2800,2800,2800,3
20240115,095000,48368640,2800,2800,2800,2800,0
20240115,094900,48368640,2800,2800,2800,2800,4
20240115,094800,48357440,2800,2800,2800,2800,1
20240115,094700,48354640,2790,2800,2800,2790,387
20240115,094600,47274890,2790,2800,2800,2790,151
20240115,094500,46853590,2790,2790,2790,2790,20
20240115,094400,46797790,2790,2790,2790,2790,22
20240115,094300,46736410,2790,2790,2790,2790,13
20240115,094200,46700140,2790,2790,2790,2790,21
20240115,094100,46641550,2780,2780,2780,2780,56
20240115,094000,46485870,2775,2775,2775,2775,3
20240115,093900,46477545,2780,2780,2780,2780,129
20240115,093800,46118925,2780,2780,2780,2780,0
20240115,093700,46118925,2780,2780,2780,2780,0
20240115,093600,46118925,2780,2780,2780,2780,0
20240115,093500,46118925,2780,2780,2780,2780,325
20240115,093400,45215425,2780,2780,2780,2780,90
20240115,093300,44965225,2780,2775,2780,2775,354
20240115,093200,43981230,2775,2780,2780,2775,401
20240115,093100,42868450,2775,2775,2775,2775,0
20240115,093000,42868450,2775,2775,2775,2775,0
20240115,092900,42868450,2775,2775,2775,2775,750
20240115,092800,40787200,2775,2775,2775,2775,0
20240115,092700,40787200,2775,2775,2775,2775,99
20240115,092600,40512475,2780,2780,2780,2780,0
20240115,092500,40512475,2780,2780,2780,2780,0
20240115,092400,40512475,2780,2780,2780,2780,45
20240115,092300,40387375,2780,2780,2780,2780,0
20240115,092200,40387375,2780,2780,2780,2780,58
20240115,092100,40226135,2785,2785,2785,2785,0
20240115,092000,40226135,2785,2785,2785,2785,500
20240115,091900,38833635,2790,2795,2795,2790,4
20240115,091800,38822460,2800,2800,2800,2800,300
20240115,091700,37982460,2800,2800,2800,2800,30
20240115,091600,37898460,2800,2800,2800,2800,482
20240115,091500,36548860,2800,2800,2800,2800,37
20240115,091400,36445260,2800,2800,2800,2800,41
20240115,091300,36330460,2800,2785,2800,2785,54
20240115,091200,36179945,2780,2780,2780,2780,301
20240115,091100,35343165,2770,2770,2770,2755,611
20240115,091000,33654985,2765,2765,2765,2765,110
20240115,090900,33350835,2755,2755,2755,2755,5
20240115,090800,33337060,2755,2755,2755,2755,369
20240115,090700,32320465,2735,2740,2740,2735,865
20240115,090600,29952875,2740,2740,2745,2740,1677
20240115,090500,25354585,2740,2740,2740,2740,1
20240115,090400,25351845,2740,2755,2755,2740,4220
20240115,090300,13752780,2750,2750,2750,2750,460
20240115,090200,12487780,2750,2750,2750,2750,200
20240115,090100,11937780,2765,2770,2775,2750,2011
20240115,090000,6393490,2770,2775,2775,2770,2304