KissMeData/080420/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195400,78717275,2560,2560,2560,2560,490
20240105,195300,78717275,2560,2560,2560,2560,0
20240105,195200,78717275,2560,2560,2560,2560,0
20240105,195100,78717275,2560,2560,2560,2560,0
20240105,195000,78717275,2560,2560,2560,2560,0
20240105,194900,78717275,2560,2560,2560,2560,0
20240105,194800,78717275,2560,2560,2560,2560,0
20240105,194700,78717275,2560,2560,2560,2560,0
20240105,194600,78717275,2560,2560,2560,2560,0
20240105,194500,78717275,2560,2560,2560,2560,0
20240105,194400,78717275,2560,2560,2560,2560,0
20240105,194300,78717275,2560,2560,2560,2560,0
20240105,194200,78717275,2560,2560,2560,2560,0
20240105,194100,78717275,2560,2560,2560,2560,0
20240105,194000,78717275,2560,2560,2560,2560,0
20240105,193900,78717275,2560,2560,2560,2560,0
20240105,193800,78717275,2560,2560,2560,2560,0
20240105,193700,78717275,2560,2560,2560,2560,0
20240105,193600,78717275,2560,2560,2560,2560,0
20240105,193500,78717275,2560,2560,2560,2560,0
20240105,193400,78717275,2560,2560,2560,2560,0
20240105,193300,78717275,2560,2560,2560,2560,0
20240105,193200,78717275,2560,2560,2560,2560,0
20240105,193100,78717275,2560,2560,2560,2560,0
20240105,193000,78717275,2560,2560,2560,2560,0
20240105,192900,78717275,2560,2560,2560,2560,0
20240105,192800,78717275,2560,2560,2560,2560,0
20240105,192700,78717275,2560,2560,2560,2560,0
20240105,192600,78717275,2560,2560,2560,2560,0
20240105,192500,78717275,2560,2560,2560,2560,0
20240105,192400,78717275,2560,2560,2560,2560,490
20240105,192300,78717275,2560,2560,2560,2560,0
20240105,192200,78717275,2560,2560,2560,2560,0
20240105,192100,78717275,2560,2560,2560,2560,0
20240105,192000,78717275,2560,2560,2560,2560,0
20240105,191900,78717275,2560,2560,2560,2560,0
20240105,191800,78717275,2560,2560,2560,2560,0
20240105,191700,78717275,2560,2560,2560,2560,0
20240105,191600,78717275,2560,2560,2560,2560,0
20240105,191500,78717275,2560,2560,2560,2560,0
20240105,191400,78717275,2560,2560,2560,2560,0
20240105,191300,78717275,2560,2560,2560,2560,0
20240105,191200,78717275,2560,2560,2560,2560,0
20240105,191100,78717275,2560,2560,2560,2560,0
20240105,191000,78717275,2560,2560,2560,2560,0
20240105,190900,78717275,2560,2560,2560,2560,0
20240105,190800,78717275,2560,2560,2560,2560,0
20240105,190700,78717275,2560,2560,2560,2560,0
20240105,190600,78717275,2560,2560,2560,2560,0
20240105,190500,78717275,2560,2560,2560,2560,0
20240105,190400,78717275,2560,2560,2560,2560,0
20240105,190300,78717275,2560,2560,2560,2560,0
20240105,190200,78717275,2560,2560,2560,2560,0
20240105,190100,78717275,2560,2560,2560,2560,0
20240105,190000,78717275,2560,2560,2560,2560,0
20240105,185900,78717275,2560,2560,2560,2560,0
20240105,185800,78717275,2560,2560,2560,2560,0
20240105,185700,78717275,2560,2560,2560,2560,0
20240105,185600,78717275,2560,2560,2560,2560,0
20240105,185500,78717275,2560,2560,2560,2560,0
20240105,185400,78717275,2560,2560,2560,2560,490
20240105,185300,78717275,2560,2560,2560,2560,0
20240105,185200,78717275,2560,2560,2560,2560,0
20240105,185100,78717275,2560,2560,2560,2560,0
20240105,185000,78717275,2560,2560,2560,2560,0
20240105,184900,78717275,2560,2560,2560,2560,0
20240105,184800,78717275,2560,2560,2560,2560,0
20240105,184700,78717275,2560,2560,2560,2560,0
20240105,184600,78717275,2560,2560,2560,2560,0
20240105,184500,78717275,2560,2560,2560,2560,0
20240105,184400,78717275,2560,2560,2560,2560,0
20240105,184300,78717275,2560,2560,2560,2560,0
20240105,184200,78717275,2560,2560,2560,2560,0
20240105,184100,78717275,2560,2560,2560,2560,0
20240105,184000,78717275,2560,2560,2560,2560,0
20240105,183900,78717275,2560,2560,2560,2560,0
20240105,183800,78717275,2560,2560,2560,2560,0
20240105,183700,78717275,2560,2560,2560,2560,0
20240105,183600,78717275,2560,2560,2560,2560,0
20240105,183500,78717275,2560,2560,2560,2560,0
20240105,183400,78717275,2560,2560,2560,2560,0
20240105,183300,78717275,2560,2560,2560,2560,0
20240105,183200,78717275,2560,2560,2560,2560,0
20240105,183100,78717275,2560,2560,2560,2560,0
20240105,183000,78717275,2560,2560,2560,2560,0
20240105,182900,78717275,2560,2560,2560,2560,0
20240105,182800,78717275,2560,2560,2560,2560,0
20240105,182700,78717275,2560,2560,2560,2560,0
20240105,182600,78717275,2560,2560,2560,2560,0
20240105,182500,78717275,2560,2560,2560,2560,0
20240105,182400,78717275,2560,2560,2560,2560,490
20240105,182300,78717275,2560,2560,2560,2560,0
20240105,182200,78717275,2560,2560,2560,2560,0
20240105,182100,78717275,2560,2560,2560,2560,0
20240105,182000,78717275,2560,2560,2560,2560,0
20240105,181900,78717275,2560,2560,2560,2560,0
20240105,181800,78717275,2560,2560,2560,2560,0
20240105,181700,78717275,2560,2560,2560,2560,0
20240105,181600,78717275,2560,2560,2560,2560,0
20240105,181500,78717275,2560,2560,2560,2560,0
20240105,181400,78717275,2560,2560,2560,2560,0
20240105,181300,78717275,2560,2560,2560,2560,0
20240105,181200,78717275,2560,2560,2560,2560,0
20240105,181100,78717275,2560,2560,2560,2560,0
20240105,181000,78717275,2560,2560,2560,2560,0
20240105,180900,78717275,2560,2560,2560,2560,0
20240105,180800,78717275,2560,2560,2560,2560,0
20240105,180700,78717275,2560,2560,2560,2560,0
20240105,180600,78717275,2560,2560,2560,2560,0
20240105,180500,78717275,2560,2560,2560,2560,0
20240105,180400,78717275,2560,2560,2560,2560,0
20240105,180300,78717275,2560,2560,2560,2560,0
20240105,180200,78717275,2560,2560,2560,2560,0
20240105,180100,78717275,2560,2560,2560,2560,0
20240105,180000,78717275,2560,2560,2560,2560,0
20240105,175900,78717275,2560,2560,2560,2560,0
20240105,175800,78717275,2560,2560,2560,2560,0
20240105,175700,78717275,2560,2560,2560,2560,0
20240105,175600,78717275,2560,2560,2560,2560,0
20240105,175500,78717275,2560,2560,2560,2560,0
20240105,175400,78717275,2560,2560,2560,2560,490
20240105,175300,78717275,2560,2560,2560,2560,0
20240105,175200,78717275,2560,2560,2560,2560,0
20240105,175100,78717275,2560,2560,2560,2560,0
20240105,175000,78717275,2560,2560,2560,2560,0
20240105,174900,78717275,2560,2560,2560,2560,0
20240105,174800,78717275,2560,2560,2560,2560,0
20240105,174700,78717275,2560,2560,2560,2560,0
20240105,174600,78717275,2560,2560,2560,2560,0
20240105,174500,78717275,2560,2560,2560,2560,0
20240105,174400,78717275,2560,2560,2560,2560,0
20240105,174300,78717275,2560,2560,2560,2560,0
20240105,174200,78717275,2560,2560,2560,2560,0
20240105,174100,78717275,2560,2560,2560,2560,0
20240105,174000,78717275,2560,2560,2560,2560,0
20240105,173900,78717275,2560,2560,2560,2560,0
20240105,173800,78717275,2560,2560,2560,2560,0
20240105,173700,78717275,2560,2560,2560,2560,0
20240105,173600,78717275,2560,2560,2560,2560,0
20240105,173500,78717275,2560,2560,2560,2560,0
20240105,173400,78717275,2560,2560,2560,2560,0
20240105,173300,78717275,2560,2560,2560,2560,0
20240105,173200,78717275,2560,2560,2560,2560,0
20240105,173100,78717275,2560,2560,2560,2560,0
20240105,173000,78717275,2560,2560,2560,2560,0
20240105,172900,78717275,2560,2560,2560,2560,0
20240105,172800,78717275,2560,2560,2560,2560,0
20240105,172700,78717275,2560,2560,2560,2560,0
20240105,172600,78717275,2560,2560,2560,2560,0
20240105,172500,78717275,2560,2560,2560,2560,0
20240105,172400,78717275,2560,2560,2560,2560,490
20240105,172300,78717275,2560,2560,2560,2560,0
20240105,172200,78717275,2560,2560,2560,2560,0
20240105,172100,78717275,2560,2560,2560,2560,0
20240105,172000,78717275,2560,2560,2560,2560,0
20240105,171900,78717275,2560,2560,2560,2560,0
20240105,171800,78717275,2560,2560,2560,2560,0
20240105,171700,78717275,2560,2560,2560,2560,0
20240105,171600,78717275,2560,2560,2560,2560,0
20240105,171500,78717275,2560,2560,2560,2560,0
20240105,171400,78717275,2560,2560,2560,2560,0
20240105,171300,78717275,2560,2560,2560,2560,0
20240105,171200,78717275,2560,2560,2560,2560,0
20240105,171100,78717275,2560,2560,2560,2560,0
20240105,171000,78717275,2560,2560,2560,2560,0
20240105,170900,78717275,2560,2560,2560,2560,0
20240105,170800,78717275,2560,2560,2560,2560,0
20240105,170700,78717275,2560,2560,2560,2560,0
20240105,170600,78717275,2560,2560,2560,2560,0
20240105,170500,78717275,2560,2560,2560,2560,0
20240105,170400,78717275,2560,2560,2560,2560,0
20240105,170300,78717275,2560,2560,2560,2560,0
20240105,170200,78717275,2560,2560,2560,2560,0
20240105,170100,78717275,2560,2560,2560,2560,0
20240105,170000,78717275,2560,2560,2560,2560,0
20240105,165900,78717275,2560,2560,2560,2560,0
20240105,165800,78717275,2560,2560,2560,2560,0
20240105,165700,78717275,2560,2560,2560,2560,0
20240105,165600,78717275,2560,2560,2560,2560,0
20240105,165500,78717275,2560,2560,2560,2560,0
20240105,165400,78717275,2560,2560,2560,2560,490
20240105,165300,78717275,2560,2560,2560,2560,0
20240105,165200,78717275,2560,2560,2560,2560,0
20240105,165100,78717275,2560,2560,2560,2560,0
20240105,165000,78717275,2560,2560,2560,2560,0
20240105,164900,78717275,2560,2560,2560,2560,0
20240105,164800,78717275,2560,2560,2560,2560,0
20240105,164700,78717275,2560,2560,2560,2560,0
20240105,164600,78717275,2560,2560,2560,2560,0
20240105,164500,78717275,2560,2560,2560,2560,0
20240105,164400,78717275,2560,2560,2560,2560,0
20240105,164300,78717275,2560,2560,2560,2560,0
20240105,164200,78717275,2560,2560,2560,2560,0
20240105,164100,78717275,2560,2560,2560,2560,0
20240105,164000,78717275,2560,2560,2560,2560,0
20240105,163900,78717275,2560,2560,2560,2560,0
20240105,163800,78717275,2560,2560,2560,2560,0
20240105,163700,78717275,2560,2560,2560,2560,0
20240105,163600,78717275,2560,2560,2560,2560,0
20240105,163500,78717275,2560,2560,2560,2560,0
20240105,163400,78717275,2560,2560,2560,2560,0
20240105,163300,78717275,2560,2560,2560,2560,0
20240105,163200,78717275,2560,2560,2560,2560,0
20240105,163100,78717275,2560,2560,2560,2560,0
20240105,163000,78717275,2560,2560,2560,2560,0
20240105,162900,78717275,2560,2560,2560,2560,0
20240105,162800,78717275,2560,2560,2560,2560,0
20240105,162700,78717275,2560,2560,2560,2560,0
20240105,162600,78717275,2560,2560,2560,2560,0
20240105,162500,78717275,2560,2560,2560,2560,0
20240105,162400,78717275,2560,2560,2560,2560,490
20240105,162300,78717275,2560,2560,2560,2560,0
20240105,162200,78717275,2560,2560,2560,2560,0
20240105,162100,78717275,2560,2560,2560,2560,0
20240105,162000,78717275,2560,2560,2560,2560,0
20240105,161900,78717275,2560,2560,2560,2560,0
20240105,161800,78717275,2560,2560,2560,2560,0
20240105,161700,78717275,2560,2560,2560,2560,0
20240105,161600,78717275,2560,2560,2560,2560,0
20240105,161500,78717275,2560,2560,2560,2560,0
20240105,161400,78717275,2560,2560,2560,2560,0
20240105,161300,78717275,2560,2560,2560,2560,0
20240105,161200,78717275,2560,2560,2560,2560,0
20240105,161100,78717275,2560,2560,2560,2560,0
20240105,161000,78717275,2560,2560,2560,2560,0
20240105,160900,78717275,2560,2560,2560,2560,0
20240105,160800,78717275,2560,2560,2560,2560,0
20240105,160700,78717275,2560,2560,2560,2560,0
20240105,160600,78717275,2560,2560,2560,2560,0
20240105,160500,78717275,2560,2560,2560,2560,0
20240105,160400,78717275,2560,2560,2560,2560,0
20240105,160300,78717275,2560,2560,2560,2560,0
20240105,160200,78717275,2560,2560,2560,2560,0
20240105,160100,78717275,2560,2560,2560,2560,0
20240105,160000,78717275,2560,2560,2560,2560,0
20240105,155900,78717275,2560,2560,2560,2560,0
20240105,155800,78717275,2560,2560,2560,2560,0
20240105,155700,78717275,2560,2560,2560,2560,0
20240105,155600,78717275,2560,2560,2560,2560,0
20240105,155500,78717275,2560,2560,2560,2560,0
20240105,155400,78717275,2560,2560,2560,2560,490
20240105,155300,78717275,2560,2560,2560,2560,0
20240105,155200,78717275,2560,2560,2560,2560,0
20240105,155100,78717275,2560,2560,2560,2560,0
20240105,155000,78717275,2560,2560,2560,2560,0
20240105,154900,78717275,2560,2560,2560,2560,0
20240105,154800,78717275,2560,2560,2560,2560,0
20240105,154700,78717275,2560,2560,2560,2560,0
20240105,154600,78717275,2560,2560,2560,2560,0
20240105,154500,78717275,2560,2560,2560,2560,0
20240105,154400,78717275,2560,2560,2560,2560,0
20240105,154300,78717275,2560,2560,2560,2560,0
20240105,154200,78717275,2560,2560,2560,2560,0
20240105,154100,78717275,2560,2560,2560,2560,0
20240105,154000,78717275,2560,2560,2560,2560,0
20240105,153900,78717275,2560,2560,2560,2560,0
20240105,153800,78717275,2560,2560,2560,2560,0
20240105,153700,78717275,2560,2560,2560,2560,0
20240105,153600,78717275,2560,2560,2560,2560,0
20240105,153500,78717275,2560,2560,2560,2560,0
20240105,153400,78717275,2560,2560,2560,2560,0
20240105,153300,78717275,2560,2560,2560,2560,0
20240105,153200,78717275,2560,2560,2560,2560,0
20240105,153100,78717275,2560,2560,2560,2560,0
20240105,153000,78717275,2560,2560,2560,2560,490
20240105,152900,77462875,2555,2555,2555,2555,0
20240105,152800,77462875,2555,2555,2555,2555,0
20240105,152700,77462875,2555,2555,2555,2555,0
20240105,152600,77462875,2555,2555,2555,2555,0
20240105,152500,77462875,2555,2555,2555,2555,0
20240105,152400,77462875,2555,2555,2555,2555,0
20240105,152300,77462875,2555,2555,2555,2555,0
20240105,152200,77462875,2555,2555,2555,2555,0
20240105,152100,77462875,2555,2555,2555,2555,0
20240105,152000,77462875,2555,2555,2555,2555,0
20240105,151900,77462875,2555,2555,2555,2555,12
20240105,151800,77432215,2550,2550,2550,2550,0
20240105,151700,77432215,2550,2550,2550,2550,100
20240105,151600,77177215,2550,2550,2550,2550,100
20240105,151500,76922215,2555,2555,2555,2555,0
20240105,151400,76922215,2555,2555,2555,2555,0
20240105,151300,76922215,2555,2555,2555,2555,0
20240105,151200,76922215,2555,2555,2555,2555,1
20240105,151100,76919660,2555,2555,2555,2555,3
20240105,151000,76911995,2550,2550,2550,2550,0
20240105,150900,76911995,2550,2550,2550,2550,0
20240105,150800,76911995,2550,2550,2550,2550,0
20240105,150700,76911995,2550,2550,2550,2550,0
20240105,150600,76911995,2550,2550,2550,2550,10
20240105,150500,76886495,2555,2555,2555,2555,0
20240105,150400,76886495,2555,2555,2555,2555,0
20240105,150300,76886495,2555,2555,2555,2555,0
20240105,150200,76886495,2555,2555,2555,2555,0
20240105,150100,76886495,2555,2555,2555,2555,0
20240105,150000,76886495,2555,2555,2555,2555,0
20240105,145900,76886495,2555,2555,2555,2555,7
20240105,145800,76868610,2555,2555,2555,2555,0
20240105,145700,76868610,2555,2555,2555,2555,0
20240105,145600,76868610,2555,2555,2555,2555,0
20240105,145500,76868610,2555,2555,2555,2555,0
20240105,145400,76868610,2555,2555,2555,2555,0
20240105,145300,76868610,2555,2555,2555,2555,65
20240105,145200,76702535,2560,2560,2560,2560,0
20240105,145100,76702535,2560,2560,2560,2560,0
20240105,145000,76702535,2560,2560,2560,2560,0
20240105,144900,76702535,2560,2560,2560,2560,0
20240105,144800,76702535,2560,2560,2560,2560,0
20240105,144700,76702535,2560,2555,2560,2555,100
20240105,144600,76447015,2550,2550,2550,2550,124
20240105,144500,76130815,2550,2550,2550,2550,2500
20240105,144400,69755815,2555,2555,2555,2555,0
20240105,144300,69755815,2555,2555,2555,2555,0
20240105,144200,69755815,2555,2555,2555,2555,100
20240105,144100,69500315,2555,2555,2555,2555,0
20240105,144000,69500315,2555,2555,2555,2555,0
20240105,143900,69500315,2555,2555,2555,2555,0
20240105,143800,69500315,2555,2555,2555,2555,0
20240105,143700,69500315,2555,2555,2555,2555,0
20240105,143600,69500315,2555,2555,2555,2555,1
20240105,143500,69497760,2550,2550,2550,2550,0
20240105,143400,69497760,2550,2545,2550,2545,86
20240105,143300,69278475,2550,2550,2550,2550,0
20240105,143200,69278475,2550,2550,2550,2550,104
20240105,143100,69013275,2550,2550,2550,2550,0
20240105,143000,69013275,2550,2550,2550,2550,0
20240105,142900,69013275,2550,2550,2550,2550,0
20240105,142800,69013275,2550,2550,2550,2550,0
20240105,142700,69013275,2550,2550,2550,2550,0
20240105,142600,69013275,2550,2550,2550,2550,0
20240105,142500,69013275,2550,2550,2550,2550,0
20240105,142400,69013275,2550,2550,2550,2550,0
20240105,142300,69013275,2550,2550,2550,2550,0
20240105,142200,69013275,2550,2550,2550,2550,0
20240105,142100,69013275,2550,2550,2550,2550,0
20240105,142000,69013275,2550,2550,2550,2550,0
20240105,141900,69013275,2550,2550,2550,2550,0
20240105,141800,69013275,2550,2550,2550,2550,0
20240105,141700,69013275,2550,2550,2550,2550,0
20240105,141600,69013275,2550,2550,2550,2550,0
20240105,141500,69013275,2550,2550,2550,2550,0
20240105,141400,69013275,2550,2550,2550,2550,0
20240105,141300,69013275,2550,2560,2560,2550,4020
20240105,141200,58742325,2560,2560,2560,2560,1
20240105,141100,58739765,2560,2560,2560,2560,51
20240105,141000,58609205,2565,2565,2565,2565,0
20240105,140900,58609205,2565,2565,2565,2565,0
20240105,140800,58609205,2565,2565,2565,2565,0
20240105,140700,58609205,2565,2565,2565,2565,1
20240105,140600,58606640,2560,2560,2560,2560,0
20240105,140500,58606640,2560,2560,2560,2560,0
20240105,140400,58606640,2560,2560,2560,2560,0
20240105,140300,58606640,2560,2560,2560,2560,1
20240105,140200,58604080,2560,2560,2560,2560,1
20240105,140100,58601520,2560,2565,2565,2560,28
20240105,140000,58529705,2565,2565,2565,2565,5
20240105,135900,58516880,2560,2560,2560,2560,0
20240105,135800,58516880,2560,2560,2560,2560,0
20240105,135700,58516880,2560,2560,2560,2560,0
20240105,135600,58516880,2560,2560,2560,2560,0
20240105,135500,58516880,2560,2560,2560,2560,0
20240105,135400,58516880,2560,2560,2560,2560,0
20240105,135300,58516880,2560,2560,2560,2560,0
20240105,135200,58516880,2560,2560,2560,2560,0
20240105,135100,58516880,2560,2560,2560,2560,0
20240105,135000,58516880,2560,2560,2560,2560,0
20240105,134900,58516880,2560,2560,2560,2560,0
20240105,134800,58516880,2560,2560,2560,2560,0
20240105,134700,58516880,2560,2560,2560,2560,0
20240105,134600,58516880,2560,2560,2560,2560,0
20240105,134500,58516880,2560,2560,2560,2560,0
20240105,134400,58516880,2560,2560,2560,2560,199
20240105,134300,58007440,2560,2560,2560,2560,0
20240105,134200,58007440,2560,2560,2560,2560,1
20240105,134100,58004880,2565,2565,2565,2565,0
20240105,134000,58004880,2565,2565,2565,2565,0
20240105,133900,58004880,2565,2565,2565,2565,0
20240105,133800,58004880,2565,2565,2565,2565,0
20240105,133700,58004880,2565,2565,2565,2565,0
20240105,133600,58004880,2565,2565,2565,2565,0
20240105,133500,58004880,2565,2565,2565,2565,0
20240105,133400,58004880,2565,2565,2565,2565,0
20240105,133300,58004880,2565,2565,2565,2565,0
20240105,133200,58004880,2565,2565,2565,2565,0
20240105,133100,58004880,2565,2565,2565,2565,0
20240105,133000,58004880,2565,2565,2565,2565,0
20240105,132900,58004880,2565,2565,2565,2565,0
20240105,132800,58004880,2565,2565,2565,2565,0
20240105,132700,58004880,2565,2565,2565,2565,0
20240105,132600,58004880,2565,2565,2565,2565,0
20240105,132500,58004880,2565,2565,2565,2565,0
20240105,132400,58004880,2565,2565,2565,2565,0
20240105,132300,58004880,2565,2565,2565,2565,0
20240105,132200,58004880,2565,2565,2565,2565,0
20240105,132100,58004880,2565,2565,2565,2565,0
20240105,132000,58004880,2565,2565,2565,2565,0
20240105,131900,58004880,2565,2565,2565,2565,0
20240105,131800,58004880,2565,2565,2565,2565,0
20240105,131700,58004880,2565,2565,2565,2565,0
20240105,131600,58004880,2565,2565,2565,2565,0
20240105,131500,58004880,2565,2565,2565,2565,0
20240105,131400,58004880,2565,2565,2565,2565,0
20240105,131300,58004880,2565,2555,2565,2555,10
20240105,131200,57979315,2555,2555,2555,2555,5
20240105,131100,57966540,2555,2555,2555,2555,5
20240105,131000,57953765,2555,2560,2560,2555,150
20240105,130900,57570310,2565,2565,2565,2565,1
20240105,130800,57567745,2565,2565,2565,2565,1
20240105,130700,57565180,2560,2560,2560,2560,0
20240105,130600,57565180,2560,2560,2560,2560,0
20240105,130500,57565180,2560,2560,2560,2560,1
20240105,130400,57562620,2565,2565,2565,2565,0
20240105,130300,57562620,2565,2560,2565,2555,31
20240105,130200,57483355,2565,2565,2565,2565,1
20240105,130100,57480790,2565,2565,2565,2565,0
20240105,130000,57480790,2565,2565,2565,2565,0
20240105,125900,57480790,2565,2565,2565,2565,0
20240105,125800,57480790,2565,2565,2565,2565,7
20240105,125700,57462835,2570,2570,2570,2570,2
20240105,125600,57457695,2575,2575,2575,2575,0
20240105,125500,57457695,2575,2575,2575,2575,0
20240105,125400,57457695,2575,2575,2575,2575,0
20240105,125300,57457695,2575,2575,2575,2575,0
20240105,125200,57457695,2575,2575,2575,2575,0
20240105,125100,57457695,2575,2575,2575,2575,0
20240105,125000,57457695,2575,2575,2575,2575,0
20240105,124900,57457695,2575,2575,2575,2575,0
20240105,124800,57457695,2575,2575,2575,2575,0
20240105,124700,57457695,2575,2570,2575,2570,22
20240105,124600,57401150,2570,2570,2570,2570,0
20240105,124500,57401150,2570,2570,2570,2570,0
20240105,124400,57401150,2570,2570,2570,2570,1
20240105,124300,57398580,2575,2575,2575,2575,0
20240105,124200,57398580,2575,2575,2575,2575,0
20240105,124100,57398580,2575,2575,2575,2575,117
20240105,124000,57097305,2580,2580,2580,2580,0
20240105,123900,57097305,2580,2580,2580,2580,0
20240105,123800,57097305,2580,2580,2580,2580,0
20240105,123700,57097305,2580,2580,2580,2580,0
20240105,123600,57097305,2580,2580,2580,2580,0
20240105,123500,57097305,2580,2580,2580,2580,27
20240105,123400,57027645,2575,2570,2575,2570,815
20240105,123300,54931980,2565,2565,2565,2565,674
20240105,123200,53203170,2560,2560,2560,2560,303
20240105,123100,52427490,2560,2560,2560,2560,1000
20240105,123000,49867490,2560,2560,2560,2560,0
20240105,122900,49867490,2560,2560,2560,2560,0
20240105,122800,49867490,2560,2560,2560,2560,0
20240105,122700,49867490,2560,2560,2560,2560,0
20240105,122600,49867490,2560,2560,2560,2560,0
20240105,122500,49867490,2560,2560,2560,2560,0
20240105,122400,49867490,2560,2560,2560,2560,0
20240105,122300,49867490,2560,2560,2560,2560,0
20240105,122200,49867490,2560,2560,2560,2560,0
20240105,122100,49867490,2560,2560,2560,2560,0
20240105,122000,49867490,2560,2560,2560,2560,0
20240105,121900,49867490,2560,2560,2560,2560,0
20240105,121800,49867490,2560,2560,2560,2560,0
20240105,121700,49867490,2560,2560,2560,2560,0
20240105,121600,49867490,2560,2560,2560,2560,0
20240105,121500,49867490,2560,2560,2560,2560,0
20240105,121400,49867490,2560,2560,2560,2560,27
20240105,121300,49798370,2555,2560,2560,2555,155
20240105,121200,49402210,2560,2560,2560,2560,339
20240105,121100,48534370,2560,2560,2560,2560,661
20240105,121000,46842210,2560,2560,2560,2560,0
20240105,120900,46842210,2560,2560,2560,2560,1
20240105,120800,46839650,2555,2555,2555,2555,215
20240105,120700,46290325,2550,2550,2550,2550,49
20240105,120600,46165375,2550,2550,2550,2550,1
20240105,120500,46162825,2550,2550,2550,2550,0
20240105,120400,46162825,2550,2550,2550,2550,0
20240105,120300,46162825,2550,2550,2550,2550,0
20240105,120200,46162825,2550,2550,2550,2550,0
20240105,120100,46162825,2550,2550,2550,2550,0
20240105,120000,46162825,2550,2550,2550,2550,0
20240105,115900,46162825,2550,2550,2550,2550,0
20240105,115800,46162825,2550,2550,2550,2550,0
20240105,115700,46162825,2550,2550,2550,2550,0
20240105,115600,46162825,2550,2550,2550,2550,0
20240105,115500,46162825,2550,2550,2550,2550,0
20240105,115400,46162825,2550,2550,2550,2550,0
20240105,115300,46162825,2550,2550,2550,2550,0
20240105,115200,46162825,2550,2550,2550,2550,69
20240105,115100,45986875,2545,2545,2545,2545,0
20240105,115000,45986875,2545,2545,2545,2545,0
20240105,114900,45986875,2545,2545,2545,2545,5
20240105,114800,45974150,2550,2550,2550,2550,0
20240105,114700,45974150,2550,2550,2550,2550,0
20240105,114600,45974150,2550,2550,2550,2550,0
20240105,114500,45974150,2550,2550,2550,2550,0
20240105,114400,45974150,2550,2550,2550,2550,0
20240105,114300,45974150,2550,2550,2550,2550,0
20240105,114200,45974150,2550,2550,2550,2550,0
20240105,114100,45974150,2550,2550,2550,2550,0
20240105,114000,45974150,2550,2550,2550,2550,0
20240105,113900,45974150,2550,2550,2550,2550,0
20240105,113800,45974150,2550,2550,2550,2550,0
20240105,113700,45974150,2550,2550,2550,2550,0
20240105,113600,45974150,2550,2550,2550,2550,0
20240105,113500,45974150,2550,2550,2550,2550,0
20240105,113400,45974150,2550,2550,2550,2550,0
20240105,113300,45974150,2550,2550,2550,2550,0
20240105,113200,45974150,2550,2550,2550,2550,0
20240105,113100,45974150,2550,2550,2550,2540,26
20240105,113000,45908040,2550,2550,2550,2550,0
20240105,112900,45908040,2550,2550,2550,2550,0
20240105,112800,45908040,2550,2550,2550,2550,0
20240105,112700,45908040,2550,2550,2550,2550,0
20240105,112600,45908040,2550,2550,2550,2550,1441
20240105,112500,42233490,2555,2555,2555,2555,0
20240105,112400,42233490,2555,2555,2555,2555,0
20240105,112300,42233490,2555,2555,2555,2555,0
20240105,112200,42233490,2555,2555,2555,2555,0
20240105,112100,42233490,2555,2555,2555,2555,0
20240105,112000,42233490,2555,2555,2555,2555,0
20240105,111900,42233490,2555,2555,2555,2555,2
20240105,111800,42228380,2555,2555,2555,2555,0
20240105,111700,42228380,2555,2555,2555,2555,13
20240105,111600,42195165,2550,2550,2550,2550,13
20240105,111500,42162015,2555,2555,2555,2555,0
20240105,111400,42162015,2555,2555,2555,2555,0
20240105,111300,42162015,2555,2555,2555,2555,0
20240105,111200,42162015,2555,2555,2555,2555,200
20240105,111100,41651015,2555,2555,2555,2555,0
20240105,111000,41651015,2555,2555,2555,2555,0
20240105,110900,41651015,2555,2550,2555,2550,68
20240105,110800,41477525,2550,2550,2550,2550,2
20240105,110700,41472425,2555,2555,2555,2555,0
20240105,110600,41472425,2555,2555,2555,2555,0
20240105,110500,41472425,2555,2555,2555,2555,0
20240105,110400,41472425,2555,2555,2555,2555,0
20240105,110300,41472425,2555,2555,2555,2555,0
20240105,110200,41472425,2555,2555,2555,2555,0
20240105,110100,41472425,2555,2555,2555,2555,0
20240105,110000,41472425,2555,2555,2555,2555,0
20240105,105900,41472425,2555,2555,2555,2555,0
20240105,105800,41472425,2555,2555,2555,2555,0
20240105,105700,41472425,2555,2555,2555,2555,0
20240105,105600,41472425,2555,2555,2555,2555,0
20240105,105500,41472425,2555,2555,2555,2555,0
20240105,105400,41472425,2555,2555,2555,2555,60
20240105,105300,41319125,2555,2555,2555,2555,0
20240105,105200,41319125,2555,2555,2555,2555,40
20240105,105100,41216925,2555,2555,2555,2555,1
20240105,105000,41214370,2560,2560,2560,2560,0
20240105,104900,41214370,2560,2560,2560,2560,0
20240105,104800,41214370,2560,2550,2560,2550,121
20240105,104700,40905810,2550,2555,2555,2550,388
20240105,104600,39916340,2555,2555,2555,2555,10
20240105,104500,39890790,2550,2550,2550,2550,2556
20240105,104400,33372990,2550,2550,2550,2550,704
20240105,104300,31577790,2545,2545,2545,2545,0
20240105,104200,31577790,2545,2545,2545,2545,250
20240105,104100,30941540,2545,2545,2545,2545,1
20240105,104000,30938995,2545,2545,2545,2545,1
20240105,103900,30936450,2545,2545,2545,2545,0
20240105,103800,30936450,2545,2545,2545,2545,0
20240105,103700,30936450,2545,2545,2545,2545,0
20240105,103600,30936450,2545,2545,2545,2545,0
20240105,103500,30936450,2545,2545,2545,2545,0
20240105,103400,30936450,2545,2545,2545,2545,0
20240105,103300,30936450,2545,2545,2545,2545,0
20240105,103200,30936450,2545,2540,2545,2540,5
20240105,103100,30923745,2540,2540,2540,2540,112
20240105,103000,30639265,2545,2545,2545,2545,0
20240105,102900,30639265,2545,2545,2545,2545,0
20240105,102800,30639265,2545,2545,2545,2545,0
20240105,102700,30639265,2545,2545,2545,2545,0
20240105,102600,30639265,2545,2545,2545,2545,0
20240105,102500,30639265,2545,2545,2545,2545,0
20240105,102400,30639265,2545,2545,2545,2545,0
20240105,102300,30639265,2545,2545,2545,2545,2
20240105,102200,30634175,2545,2545,2545,2545,0
20240105,102100,30634175,2545,2545,2545,2545,0
20240105,102000,30634175,2545,2545,2545,2545,0
20240105,101900,30634175,2545,2545,2545,2545,0
20240105,101800,30634175,2545,2545,2545,2545,1
20240105,101700,30631630,2545,2545,2545,2545,1
20240105,101600,30629085,2545,2545,2545,2545,0
20240105,101500,30629085,2545,2545,2545,2545,14
20240105,101400,30593455,2545,2545,2545,2545,0
20240105,101300,30593455,2545,2545,2545,2545,1
20240105,101200,30590910,2550,2550,2550,2550,0
20240105,101100,30590910,2550,2550,2550,2550,0
20240105,101000,30590910,2550,2550,2550,2550,0
20240105,100900,30590910,2550,2550,2550,2550,0
20240105,100800,30590910,2550,2550,2550,2550,0
20240105,100700,30590910,2550,2545,2550,2545,2
20240105,100600,30585815,2540,2540,2540,2540,0
20240105,100500,30585815,2540,2540,2540,2540,0
20240105,100400,30585815,2540,2540,2540,2540,0
20240105,100300,30585815,2540,2540,2540,2540,759
20240105,100200,28657955,2540,2540,2545,2540,4270
20240105,100100,17812150,2545,2545,2545,2545,1
20240105,100000,17809605,2550,2550,2550,2550,0
20240105,095900,17809605,2550,2550,2550,2550,0
20240105,095800,17809605,2550,2550,2550,2550,0
20240105,095700,17809605,2550,2550,2550,2550,30
20240105,095600,17733105,2550,2550,2550,2550,0
20240105,095500,17733105,2550,2550,2550,2550,0
20240105,095400,17733105,2550,2550,2550,2550,0
20240105,095300,17733105,2550,2550,2550,2550,0
20240105,095200,17733105,2550,2550,2550,2550,0
20240105,095100,17733105,2550,2550,2550,2550,0
20240105,095000,17733105,2550,2545,2550,2540,21
20240105,094900,17679730,2550,2550,2550,2550,0
20240105,094800,17679730,2550,2550,2550,2550,0
20240105,094700,17679730,2550,2550,2550,2550,0
20240105,094600,17679730,2550,2550,2550,2550,1
20240105,094500,17677180,2540,2540,2540,2540,0
20240105,094400,17677180,2540,2540,2540,2540,0
20240105,094300,17677180,2540,2540,2540,2540,34
20240105,094200,17590820,2545,2545,2545,2545,35
20240105,094100,17501745,2550,2550,2550,2550,114
20240105,094000,17211045,2545,2545,2545,2545,0
20240105,093900,17211045,2545,2545,2545,2545,0
20240105,093800,17211045,2545,2545,2545,2545,79
20240105,093700,17009990,2545,2545,2545,2545,0
20240105,093600,17009990,2545,2545,2545,2545,2
20240105,093500,17004900,2540,2540,2540,2540,21
20240105,093400,16951560,2540,2540,2540,2540,4661
20240105,093300,5112620,2540,2540,2540,2540,0
20240105,093200,5112620,2540,2540,2540,2540,196
20240105,093100,4614780,2540,2540,2540,2540,20
20240105,093000,4563980,2540,2540,2540,2540,156
20240105,092900,4167740,2540,2540,2545,2540,15
20240105,092800,4129615,2540,2540,2540,2540,84
20240105,092700,3916255,2540,2535,2540,2530,66
20240105,092600,3749180,2540,2540,2540,2540,0
20240105,092500,3749180,2540,2540,2540,2540,0
20240105,092400,3749180,2540,2540,2540,2540,4
20240105,092300,3739020,2540,2540,2540,2540,0
20240105,092200,3739020,2540,2540,2540,2540,0
20240105,092100,3739020,2540,2540,2540,2540,0
20240105,092000,3739020,2540,2540,2540,2540,1
20240105,091900,3736480,2530,2530,2530,2530,0
20240105,091800,3736480,2530,2530,2530,2530,0
20240105,091700,3736480,2530,2540,2540,2530,101
20240105,091600,3480895,2530,2530,2530,2530,0
20240105,091500,3480895,2530,2535,2535,2530,100
20240105,091400,3227850,2540,2540,2540,2540,0
20240105,091300,3227850,2540,2540,2540,2540,18
20240105,091200,3182130,2540,2540,2540,2540,4
20240105,091100,3171970,2540,2540,2540,2535,52
20240105,091000,3040140,2535,2535,2535,2535,90
20240105,090900,2811990,2540,2540,2540,2540,1
20240105,090800,2809450,2540,2540,2540,2540,0
20240105,090700,2809450,2540,2540,2540,2540,0
20240105,090600,2809450,2540,2540,2540,2540,0
20240105,090500,2809450,2540,2540,2540,2540,0
20240105,090400,2809450,2540,2540,2540,2540,15
20240105,090300,2771350,2545,2545,2545,2545,0
20240105,090200,2771350,2545,2545,2545,2545,59
20240105,090100,2621195,2540,2540,2540,2540,10
20240105,090000,2595795,2540,2525,2570,2525,1021