KissMeData/080420/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195500,76678375,2485,2485,2485,2485,509
20240109,195400,76678375,2485,2485,2485,2485,0
20240109,195300,76678375,2485,2485,2485,2485,0
20240109,195200,76678375,2485,2485,2485,2485,0
20240109,195100,76678375,2485,2485,2485,2485,0
20240109,195000,76678375,2485,2485,2485,2485,0
20240109,194900,76678375,2485,2485,2485,2485,0
20240109,194800,76678375,2485,2485,2485,2485,0
20240109,194700,76678375,2485,2485,2485,2485,0
20240109,194600,76678375,2485,2485,2485,2485,0
20240109,194500,76678375,2485,2485,2485,2485,0
20240109,194400,76678375,2485,2485,2485,2485,0
20240109,194300,76678375,2485,2485,2485,2485,0
20240109,194200,76678375,2485,2485,2485,2485,0
20240109,194100,76678375,2485,2485,2485,2485,0
20240109,194000,76678375,2485,2485,2485,2485,0
20240109,193900,76678375,2485,2485,2485,2485,0
20240109,193800,76678375,2485,2485,2485,2485,0
20240109,193700,76678375,2485,2485,2485,2485,0
20240109,193600,76678375,2485,2485,2485,2485,0
20240109,193500,76678375,2485,2485,2485,2485,0
20240109,193400,76678375,2485,2485,2485,2485,0
20240109,193300,76678375,2485,2485,2485,2485,0
20240109,193200,76678375,2485,2485,2485,2485,0
20240109,193100,76678375,2485,2485,2485,2485,0
20240109,193000,76678375,2485,2485,2485,2485,0
20240109,192900,76678375,2485,2485,2485,2485,0
20240109,192800,76678375,2485,2485,2485,2485,0
20240109,192700,76678375,2485,2485,2485,2485,0
20240109,192600,76678375,2485,2485,2485,2485,0
20240109,192500,76678375,2485,2485,2485,2485,509
20240109,192400,76678375,2485,2485,2485,2485,0
20240109,192300,76678375,2485,2485,2485,2485,0
20240109,192200,76678375,2485,2485,2485,2485,0
20240109,192100,76678375,2485,2485,2485,2485,0
20240109,192000,76678375,2485,2485,2485,2485,0
20240109,191900,76678375,2485,2485,2485,2485,0
20240109,191800,76678375,2485,2485,2485,2485,0
20240109,191700,76678375,2485,2485,2485,2485,0
20240109,191600,76678375,2485,2485,2485,2485,0
20240109,191500,76678375,2485,2485,2485,2485,0
20240109,191400,76678375,2485,2485,2485,2485,0
20240109,191300,76678375,2485,2485,2485,2485,0
20240109,191200,76678375,2485,2485,2485,2485,0
20240109,191100,76678375,2485,2485,2485,2485,0
20240109,191000,76678375,2485,2485,2485,2485,0
20240109,190900,76678375,2485,2485,2485,2485,0
20240109,190800,76678375,2485,2485,2485,2485,0
20240109,190700,76678375,2485,2485,2485,2485,0
20240109,190600,76678375,2485,2485,2485,2485,0
20240109,190500,76678375,2485,2485,2485,2485,0
20240109,190400,76678375,2485,2485,2485,2485,0
20240109,190300,76678375,2485,2485,2485,2485,0
20240109,190200,76678375,2485,2485,2485,2485,0
20240109,190100,76678375,2485,2485,2485,2485,0
20240109,190000,76678375,2485,2485,2485,2485,0
20240109,185900,76678375,2485,2485,2485,2485,0
20240109,185800,76678375,2485,2485,2485,2485,0
20240109,185700,76678375,2485,2485,2485,2485,0
20240109,185600,76678375,2485,2485,2485,2485,0
20240109,185500,76678375,2485,2485,2485,2485,509
20240109,185400,76678375,2485,2485,2485,2485,0
20240109,185300,76678375,2485,2485,2485,2485,0
20240109,185200,76678375,2485,2485,2485,2485,0
20240109,185100,76678375,2485,2485,2485,2485,0
20240109,185000,76678375,2485,2485,2485,2485,0
20240109,184900,76678375,2485,2485,2485,2485,0
20240109,184800,76678375,2485,2485,2485,2485,0
20240109,184700,76678375,2485,2485,2485,2485,0
20240109,184600,76678375,2485,2485,2485,2485,0
20240109,184500,76678375,2485,2485,2485,2485,0
20240109,184400,76678375,2485,2485,2485,2485,0
20240109,184300,76678375,2485,2485,2485,2485,0
20240109,184200,76678375,2485,2485,2485,2485,0
20240109,184100,76678375,2485,2485,2485,2485,0
20240109,184000,76678375,2485,2485,2485,2485,0
20240109,183900,76678375,2485,2485,2485,2485,0
20240109,183800,76678375,2485,2485,2485,2485,0
20240109,183700,76678375,2485,2485,2485,2485,0
20240109,183600,76678375,2485,2485,2485,2485,0
20240109,183500,76678375,2485,2485,2485,2485,0
20240109,183400,76678375,2485,2485,2485,2485,0
20240109,183300,76678375,2485,2485,2485,2485,0
20240109,183200,76678375,2485,2485,2485,2485,0
20240109,183100,76678375,2485,2485,2485,2485,0
20240109,183000,76678375,2485,2485,2485,2485,0
20240109,182900,76678375,2485,2485,2485,2485,0
20240109,182800,76678375,2485,2485,2485,2485,0
20240109,182700,76678375,2485,2485,2485,2485,0
20240109,182600,76678375,2485,2485,2485,2485,0
20240109,182500,76678375,2485,2485,2485,2485,509
20240109,182400,76678375,2485,2485,2485,2485,0
20240109,182300,76678375,2485,2485,2485,2485,0
20240109,182200,76678375,2485,2485,2485,2485,0
20240109,182100,76678375,2485,2485,2485,2485,0
20240109,182000,76678375,2485,2485,2485,2485,0
20240109,181900,76678375,2485,2485,2485,2485,0
20240109,181800,76678375,2485,2485,2485,2485,0
20240109,181700,76678375,2485,2485,2485,2485,0
20240109,181600,76678375,2485,2485,2485,2485,0
20240109,181500,76678375,2485,2485,2485,2485,0
20240109,181400,76678375,2485,2485,2485,2485,0
20240109,181300,76678375,2485,2485,2485,2485,0
20240109,181200,76678375,2485,2485,2485,2485,0
20240109,181100,76678375,2485,2485,2485,2485,0
20240109,181000,76678375,2485,2485,2485,2485,0
20240109,180900,76678375,2485,2485,2485,2485,0
20240109,180800,76678375,2485,2485,2485,2485,0
20240109,180700,76678375,2485,2485,2485,2485,0
20240109,180600,76678375,2485,2485,2485,2485,0
20240109,180500,76678375,2485,2485,2485,2485,0
20240109,180400,76678375,2485,2485,2485,2485,0
20240109,180300,76678375,2485,2485,2485,2485,0
20240109,180200,76678375,2485,2485,2485,2485,0
20240109,180100,76678375,2485,2485,2485,2485,0
20240109,180000,76678375,2485,2485,2485,2485,0
20240109,175900,76678375,2485,2485,2485,2485,0
20240109,175800,76678375,2485,2485,2485,2485,0
20240109,175700,76678375,2485,2485,2485,2485,0
20240109,175600,76678375,2485,2485,2485,2485,0
20240109,175500,76678375,2485,2485,2485,2485,509
20240109,175400,76678375,2485,2485,2485,2485,0
20240109,175300,76678375,2485,2485,2485,2485,0
20240109,175200,76678375,2485,2485,2485,2485,0
20240109,175100,76678375,2485,2485,2485,2485,0
20240109,175000,76678375,2485,2485,2485,2485,0
20240109,174900,76678375,2485,2485,2485,2485,0
20240109,174800,76678375,2485,2485,2485,2485,0
20240109,174700,76678375,2485,2485,2485,2485,0
20240109,174600,76678375,2485,2485,2485,2485,0
20240109,174500,76678375,2485,2485,2485,2485,0
20240109,174400,76678375,2485,2485,2485,2485,0
20240109,174300,76678375,2485,2485,2485,2485,0
20240109,174200,76678375,2485,2485,2485,2485,0
20240109,174100,76678375,2485,2485,2485,2485,0
20240109,174000,76678375,2485,2485,2485,2485,0
20240109,173900,76678375,2485,2485,2485,2485,0
20240109,173800,76678375,2485,2485,2485,2485,0
20240109,173700,76678375,2485,2485,2485,2485,0
20240109,173600,76678375,2485,2485,2485,2485,0
20240109,173500,76678375,2485,2485,2485,2485,0
20240109,173400,76678375,2485,2485,2485,2485,0
20240109,173300,76678375,2485,2485,2485,2485,0
20240109,173200,76678375,2485,2485,2485,2485,0
20240109,173100,76678375,2485,2485,2485,2485,0
20240109,173000,76678375,2485,2485,2485,2485,0
20240109,172900,76678375,2485,2485,2485,2485,0
20240109,172800,76678375,2485,2485,2485,2485,0
20240109,172700,76678375,2485,2485,2485,2485,0
20240109,172600,76678375,2485,2485,2485,2485,0
20240109,172500,76678375,2485,2485,2485,2485,509
20240109,172400,76678375,2485,2485,2485,2485,0
20240109,172300,76678375,2485,2485,2485,2485,0
20240109,172200,76678375,2485,2485,2485,2485,0
20240109,172100,76678375,2485,2485,2485,2485,0
20240109,172000,76678375,2485,2485,2485,2485,0
20240109,171900,76678375,2485,2485,2485,2485,0
20240109,171800,76678375,2485,2485,2485,2485,0
20240109,171700,76678375,2485,2485,2485,2485,0
20240109,171600,76678375,2485,2485,2485,2485,0
20240109,171500,76678375,2485,2485,2485,2485,0
20240109,171400,76678375,2485,2485,2485,2485,0
20240109,171300,76678375,2485,2485,2485,2485,0
20240109,171200,76678375,2485,2485,2485,2485,0
20240109,171100,76678375,2485,2485,2485,2485,0
20240109,171000,76678375,2485,2485,2485,2485,0
20240109,170900,76678375,2485,2485,2485,2485,0
20240109,170800,76678375,2485,2485,2485,2485,0
20240109,170700,76678375,2485,2485,2485,2485,0
20240109,170600,76678375,2485,2485,2485,2485,0
20240109,170500,76678375,2485,2485,2485,2485,0
20240109,170400,76678375,2485,2485,2485,2485,0
20240109,170300,76678375,2485,2485,2485,2485,0
20240109,170200,76678375,2485,2485,2485,2485,0
20240109,170100,76678375,2485,2485,2485,2485,0
20240109,170000,76678375,2485,2485,2485,2485,0
20240109,165900,76678375,2485,2485,2485,2485,0
20240109,165800,76678375,2485,2485,2485,2485,0
20240109,165700,76678375,2485,2485,2485,2485,0
20240109,165600,76678375,2485,2485,2485,2485,0
20240109,165500,76678375,2485,2485,2485,2485,509
20240109,165400,76678375,2485,2485,2485,2485,0
20240109,165300,76678375,2485,2485,2485,2485,0
20240109,165200,76678375,2485,2485,2485,2485,0
20240109,165100,76678375,2485,2485,2485,2485,0
20240109,165000,76678375,2485,2485,2485,2485,0
20240109,164900,76678375,2485,2485,2485,2485,0
20240109,164800,76678375,2485,2485,2485,2485,0
20240109,164700,76678375,2485,2485,2485,2485,0
20240109,164600,76678375,2485,2485,2485,2485,0
20240109,164500,76678375,2485,2485,2485,2485,0
20240109,164400,76678375,2485,2485,2485,2485,0
20240109,164300,76678375,2485,2485,2485,2485,0
20240109,164200,76678375,2485,2485,2485,2485,0
20240109,164100,76678375,2485,2485,2485,2485,0
20240109,164000,76678375,2485,2485,2485,2485,0
20240109,163900,76678375,2485,2485,2485,2485,0
20240109,163800,76678375,2485,2485,2485,2485,0
20240109,163700,76678375,2485,2485,2485,2485,0
20240109,163600,76678375,2485,2485,2485,2485,0
20240109,163500,76678375,2485,2485,2485,2485,0
20240109,163400,76678375,2485,2485,2485,2485,0
20240109,163300,76678375,2485,2485,2485,2485,0
20240109,163200,76678375,2485,2485,2485,2485,0
20240109,163100,76678375,2485,2485,2485,2485,0
20240109,163000,76678375,2485,2485,2485,2485,0
20240109,162900,76678375,2485,2485,2485,2485,0
20240109,162800,76678375,2485,2485,2485,2485,0
20240109,162700,76678375,2485,2485,2485,2485,0
20240109,162600,76678375,2485,2485,2485,2485,0
20240109,162500,76678375,2485,2485,2485,2485,509
20240109,162400,76678375,2485,2485,2485,2485,0
20240109,162300,76678375,2485,2485,2485,2485,0
20240109,162200,76678375,2485,2485,2485,2485,0
20240109,162100,76678375,2485,2485,2485,2485,0
20240109,162000,76678375,2485,2485,2485,2485,0
20240109,161900,76678375,2485,2485,2485,2485,0
20240109,161800,76678375,2485,2485,2485,2485,0
20240109,161700,76678375,2485,2485,2485,2485,0
20240109,161600,76678375,2485,2485,2485,2485,0
20240109,161500,76678375,2485,2485,2485,2485,0
20240109,161400,76678375,2485,2485,2485,2485,0
20240109,161300,76678375,2485,2485,2485,2485,0
20240109,161200,76678375,2485,2485,2485,2485,0
20240109,161100,76678375,2485,2485,2485,2485,0
20240109,161000,76678375,2485,2485,2485,2485,0
20240109,160900,76678375,2485,2485,2485,2485,0
20240109,160800,76678375,2485,2485,2485,2485,0
20240109,160700,76678375,2485,2485,2485,2485,0
20240109,160600,76678375,2485,2485,2485,2485,0
20240109,160500,76678375,2485,2485,2485,2485,0
20240109,160400,76678375,2485,2485,2485,2485,0
20240109,160300,76678375,2485,2485,2485,2485,0
20240109,160200,76678375,2485,2485,2485,2485,0
20240109,160100,76678375,2485,2485,2485,2485,0
20240109,160000,76678375,2485,2485,2485,2485,0
20240109,155900,76678375,2485,2485,2485,2485,0
20240109,155800,76678375,2485,2485,2485,2485,0
20240109,155700,76678375,2485,2485,2485,2485,0
20240109,155600,76678375,2485,2485,2485,2485,0
20240109,155500,76678375,2485,2485,2485,2485,509
20240109,155400,76678375,2485,2485,2485,2485,0
20240109,155300,76678375,2485,2485,2485,2485,0
20240109,155200,76678375,2485,2485,2485,2485,0
20240109,155100,76678375,2485,2485,2485,2485,0
20240109,155000,76678375,2485,2485,2485,2485,0
20240109,154900,76678375,2485,2485,2485,2485,0
20240109,154800,76678375,2485,2485,2485,2485,0
20240109,154700,76678375,2485,2485,2485,2485,0
20240109,154600,76678375,2485,2485,2485,2485,0
20240109,154500,76678375,2485,2485,2485,2485,0
20240109,154400,76678375,2485,2485,2485,2485,0
20240109,154300,76678375,2485,2485,2485,2485,0
20240109,154200,76678375,2485,2485,2485,2485,0
20240109,154100,76678375,2485,2485,2485,2485,0
20240109,154000,76678375,2485,2485,2485,2485,0
20240109,153900,76678375,2485,2485,2485,2485,0
20240109,153800,76678375,2485,2485,2485,2485,0
20240109,153700,76678375,2485,2485,2485,2485,0
20240109,153600,76678375,2485,2485,2485,2485,0
20240109,153500,76678375,2485,2485,2485,2485,0
20240109,153400,76678375,2485,2485,2485,2485,0
20240109,153300,76678375,2485,2485,2485,2485,0
20240109,153200,76678375,2485,2485,2485,2485,0
20240109,153100,76678375,2485,2485,2485,2485,0
20240109,153000,76678375,2485,2485,2485,2485,509
20240109,152900,75413510,2495,2495,2495,2495,0
20240109,152800,75413510,2495,2495,2495,2495,0
20240109,152700,75413510,2495,2495,2495,2495,0
20240109,152600,75413510,2495,2495,2495,2495,0
20240109,152500,75413510,2495,2495,2495,2495,0
20240109,152400,75413510,2495,2495,2495,2495,0
20240109,152300,75413510,2495,2495,2495,2495,0
20240109,152200,75413510,2495,2495,2495,2495,0
20240109,152100,75413510,2495,2495,2495,2495,0
20240109,152000,75413510,2495,2495,2495,2495,0
20240109,151900,75413510,2495,2495,2495,2495,1
20240109,151800,75411015,2495,2495,2495,2495,12
20240109,151700,75381075,2495,2490,2495,2490,3
20240109,151600,75373600,2495,2480,2495,2480,88
20240109,151500,75155330,2480,2480,2480,2480,0
20240109,151400,75155330,2480,2480,2480,2480,0
20240109,151300,75155330,2480,2480,2480,2480,511
20240109,151200,73888050,2480,2480,2480,2480,1284
20240109,151100,70703730,2480,2470,2480,2470,323
20240109,151000,69904890,2470,2470,2470,2470,13
20240109,150900,69872780,2470,2470,2470,2470,3
20240109,150800,69865370,2470,2470,2470,2470,1203
20240109,150700,66893960,2470,2470,2470,2470,1
20240109,150600,66891490,2470,2470,2470,2470,0
20240109,150500,66891490,2470,2470,2470,2470,110
20240109,150400,66619790,2480,2480,2480,2480,1
20240109,150300,66617310,2480,2480,2480,2480,3
20240109,150200,66609870,2470,2475,2475,2470,160
20240109,150100,66214430,2500,2500,2500,2500,0
20240109,150000,66214430,2500,2500,2500,2500,1
20240109,145900,66211930,2480,2480,2500,2480,1003
20240109,145800,63706085,2470,2470,2470,2470,1
20240109,145700,63703615,2480,2480,2480,2480,1
20240109,145600,63701135,2470,2500,2505,2450,9301
20240109,145500,40764280,2495,2495,2495,2495,0
20240109,145400,40764280,2495,2495,2495,2495,0
20240109,145300,40764280,2495,2495,2495,2495,0
20240109,145200,40764280,2495,2495,2495,2495,0
20240109,145100,40764280,2495,2495,2495,2495,0
20240109,145000,40764280,2495,2495,2495,2495,0
20240109,144900,40764280,2495,2495,2495,2495,0
20240109,144800,40764280,2495,2495,2495,2495,0
20240109,144700,40764280,2495,2495,2495,2495,0
20240109,144600,40764280,2495,2510,2510,2495,7
20240109,144500,40746745,2510,2510,2510,2510,0
20240109,144400,40746745,2510,2510,2510,2510,15
20240109,144300,40709095,2510,2510,2510,2510,0
20240109,144200,40709095,2510,2510,2510,2510,0
20240109,144100,40709095,2510,2510,2510,2510,0
20240109,144000,40709095,2510,2510,2510,2510,0
20240109,143900,40709095,2510,2510,2510,2510,0
20240109,143800,40709095,2510,2510,2510,2510,0
20240109,143700,40709095,2510,2510,2510,2510,0
20240109,143600,40709095,2510,2510,2510,2510,0
20240109,143500,40709095,2510,2510,2510,2510,0
20240109,143400,40709095,2510,2510,2510,2510,0
20240109,143300,40709095,2510,2510,2510,2510,0
20240109,143200,40709095,2510,2510,2510,2510,0
20240109,143100,40709095,2510,2510,2510,2510,0
20240109,143000,40709095,2510,2510,2510,2510,0
20240109,142900,40709095,2510,2510,2510,2510,0
20240109,142800,40709095,2510,2510,2510,2510,0
20240109,142700,40709095,2510,2510,2510,2510,0
20240109,142600,40709095,2510,2510,2510,2510,0
20240109,142500,40709095,2510,2510,2510,2510,0
20240109,142400,40709095,2510,2510,2510,2510,0
20240109,142300,40709095,2510,2510,2510,2510,0
20240109,142200,40709095,2510,2510,2510,2510,0
20240109,142100,40709095,2510,2510,2510,2510,0
20240109,142000,40709095,2510,2510,2510,2510,0
20240109,141900,40709095,2510,2510,2510,2510,0
20240109,141800,40709095,2510,2510,2510,2510,0
20240109,141700,40709095,2510,2510,2510,2510,0
20240109,141600,40709095,2510,2510,2510,2510,0
20240109,141500,40709095,2510,2510,2510,2510,1
20240109,141400,40706585,2495,2495,2495,2495,0
20240109,141300,40706585,2495,2495,2495,2495,0
20240109,141200,40706585,2495,2495,2495,2495,17
20240109,141100,40664170,2510,2510,2510,2510,0
20240109,141000,40664170,2510,2510,2510,2510,0
20240109,140900,40664170,2510,2505,2510,2505,21
20240109,140800,40611535,2505,2505,2505,2505,3
20240109,140700,40604020,2510,2510,2510,2510,0
20240109,140600,40604020,2510,2510,2510,2510,0
20240109,140500,40604020,2510,2510,2510,2510,0
20240109,140400,40604020,2510,2510,2510,2510,0
20240109,140300,40604020,2510,2510,2510,2510,0
20240109,140200,40604020,2510,2510,2510,2510,0
20240109,140100,40604020,2510,2510,2510,2510,0
20240109,140000,40604020,2510,2510,2510,2510,0
20240109,135900,40604020,2510,2510,2510,2510,0
20240109,135800,40604020,2510,2510,2510,2510,0
20240109,135700,40604020,2510,2510,2510,2510,0
20240109,135600,40604020,2510,2510,2510,2510,0
20240109,135500,40604020,2510,2505,2510,2505,10
20240109,135400,40578930,2495,2495,2495,2495,0
20240109,135300,40578930,2495,2495,2495,2495,0
20240109,135200,40578930,2495,2495,2495,2495,0
20240109,135100,40578930,2495,2495,2495,2495,0
20240109,135000,40578930,2495,2495,2495,2495,0
20240109,134900,40578930,2495,2500,2500,2495,3
20240109,134800,40571435,2510,2510,2510,2510,0
20240109,134700,40571435,2510,2510,2510,2510,0
20240109,134600,40571435,2510,2510,2510,2510,0
20240109,134500,40571435,2510,2510,2510,2510,5
20240109,134400,40558885,2510,2510,2510,2510,0
20240109,134300,40558885,2510,2510,2510,2510,0
20240109,134200,40558885,2510,2510,2510,2510,1
20240109,134100,40556375,2495,2495,2495,2495,0
20240109,134000,40556375,2495,2495,2495,2495,1
20240109,133900,40553880,2515,2515,2515,2515,0
20240109,133800,40553880,2515,2515,2515,2515,0
20240109,133700,40553880,2515,2515,2515,2515,0
20240109,133600,40553880,2515,2515,2515,2515,0
20240109,133500,40553880,2515,2515,2515,2515,0
20240109,133400,40553880,2515,2515,2515,2515,0
20240109,133300,40553880,2515,2515,2515,2515,8
20240109,133200,40533760,2515,2515,2515,2515,0
20240109,133100,40533760,2515,2515,2515,2515,0
20240109,133000,40533760,2515,2515,2515,2515,0
20240109,132900,40533760,2515,2515,2515,2515,0
20240109,132800,40533760,2515,2515,2515,2515,0
20240109,132700,40533760,2515,2510,2515,2495,5626
20240109,132600,26470110,2500,2505,2505,2500,1500
20240109,132500,22718610,2510,2510,2510,2510,0
20240109,132400,22718610,2510,2510,2510,2510,0
20240109,132300,22718610,2510,2510,2510,2510,30
20240109,132200,22643310,2505,2505,2505,2505,0
20240109,132100,22643310,2505,2505,2505,2505,16
20240109,132000,22603230,2505,2505,2505,2505,465
20240109,131900,21438405,2505,2505,2505,2505,0
20240109,131800,21438405,2505,2505,2505,2505,0
20240109,131700,21438405,2505,2505,2505,2505,1
20240109,131600,21435900,2505,2505,2505,2505,50
20240109,131500,21310650,2505,2505,2505,2505,0
20240109,131400,21310650,2505,2505,2505,2505,0
20240109,131300,21310650,2505,2505,2505,2505,0
20240109,131200,21310650,2505,2505,2505,2505,0
20240109,131100,21310650,2505,2505,2505,2505,1
20240109,131000,21308145,2505,2505,2505,2500,484
20240109,130900,20095730,2505,2505,2505,2505,0
20240109,130800,20095730,2505,2505,2505,2505,0
20240109,130700,20095730,2505,2505,2505,2505,0
20240109,130600,20095730,2505,2505,2505,2505,0
20240109,130500,20095730,2505,2505,2505,2505,0
20240109,130400,20095730,2505,2505,2505,2505,0
20240109,130300,20095730,2505,2505,2505,2505,0
20240109,130200,20095730,2505,2505,2505,2505,0
20240109,130100,20095730,2505,2505,2505,2505,0
20240109,130000,20095730,2505,2505,2505,2505,0
20240109,125900,20095730,2505,2505,2505,2505,0
20240109,125800,20095730,2505,2510,2510,2505,2
20240109,125700,20090715,2520,2520,2520,2520,0
20240109,125600,20090715,2520,2520,2520,2520,0
20240109,125500,20090715,2520,2520,2520,2520,0
20240109,125400,20090715,2520,2520,2520,2520,0
20240109,125300,20090715,2520,2520,2520,2520,0
20240109,125200,20090715,2520,2520,2520,2520,0
20240109,125100,20090715,2520,2520,2520,2520,0
20240109,125000,20090715,2520,2520,2520,2520,0
20240109,124900,20090715,2520,2520,2520,2520,0
20240109,124800,20090715,2520,2520,2520,2520,0
20240109,124700,20090715,2520,2520,2520,2520,0
20240109,124600,20090715,2520,2520,2520,2520,0
20240109,124500,20090715,2520,2520,2520,2520,0
20240109,124400,20090715,2520,2520,2520,2520,2000
20240109,124300,15050715,2520,2520,2520,2520,0
20240109,124200,15050715,2520,2520,2520,2520,0
20240109,124100,15050715,2520,2520,2520,2520,0
20240109,124000,15050715,2520,2520,2520,2520,1
20240109,123900,15048195,2500,2500,2500,2500,0
20240109,123800,15048195,2500,2500,2500,2500,0
20240109,123700,15048195,2500,2500,2500,2500,0
20240109,123600,15048195,2500,2500,2500,2500,0
20240109,123500,15048195,2500,2500,2500,2500,0
20240109,123400,15048195,2500,2500,2500,2500,0
20240109,123300,15048195,2500,2500,2500,2500,0
20240109,123200,15048195,2500,2500,2500,2500,0
20240109,123100,15048195,2500,2500,2500,2500,0
20240109,123000,15048195,2500,2500,2500,2500,0
20240109,122900,15048195,2500,2500,2500,2500,0
20240109,122800,15048195,2500,2500,2500,2500,0
20240109,122700,15048195,2500,2500,2500,2500,0
20240109,122600,15048195,2500,2500,2500,2500,0
20240109,122500,15048195,2500,2500,2500,2500,0
20240109,122400,15048195,2500,2500,2500,2500,0
20240109,122300,15048195,2500,2500,2500,2500,0
20240109,122200,15048195,2500,2505,2505,2500,14
20240109,122100,15013130,2515,2515,2515,2515,411
20240109,122000,13979465,2505,2515,2515,2505,335
20240109,121900,13138760,2515,2515,2515,2515,400
20240109,121800,12132760,2520,2520,2520,2520,0
20240109,121700,12132760,2520,2520,2520,2520,100
20240109,121600,11880760,2520,2520,2520,2520,0
20240109,121500,11880760,2520,2520,2520,2520,0
20240109,121400,11880760,2520,2520,2520,2520,0
20240109,121300,11880760,2520,2520,2520,2520,0
20240109,121200,11880760,2520,2520,2520,2520,0
20240109,121100,11880760,2520,2520,2520,2520,0
20240109,121000,11880760,2520,2520,2520,2520,0
20240109,120900,11880760,2520,2520,2520,2520,0
20240109,120800,11880760,2520,2520,2520,2520,0
20240109,120700,11880760,2520,2520,2520,2520,1
20240109,120600,11878240,2520,2520,2520,2520,0
20240109,120500,11878240,2520,2520,2520,2520,0
20240109,120400,11878240,2520,2520,2520,2520,0
20240109,120300,11878240,2520,2520,2520,2520,0
20240109,120200,11878240,2520,2520,2520,2520,0
20240109,120100,11878240,2520,2520,2520,2520,1
20240109,120000,11875720,2520,2520,2520,2520,0
20240109,115900,11875720,2520,2530,2530,2520,1059
20240109,115800,9205155,2540,2540,2540,2540,0
20240109,115700,9205155,2540,2540,2540,2540,0
20240109,115600,9205155,2540,2540,2540,2540,0
20240109,115500,9205155,2540,2540,2540,2540,0
20240109,115400,9205155,2540,2540,2540,2540,0
20240109,115300,9205155,2540,2540,2540,2540,0
20240109,115200,9205155,2540,2540,2540,2540,0
20240109,115100,9205155,2540,2540,2540,2540,0
20240109,115000,9205155,2540,2540,2540,2540,0
20240109,114900,9205155,2540,2540,2540,2540,0
20240109,114800,9205155,2540,2540,2540,2540,0
20240109,114700,9205155,2540,2540,2540,2540,0
20240109,114600,9205155,2540,2540,2540,2540,0
20240109,114500,9205155,2540,2540,2540,2540,0
20240109,114400,9205155,2540,2535,2540,2535,7
20240109,114300,9187405,2525,2525,2525,2525,26
20240109,114200,9121755,2535,2535,2535,2535,0
20240109,114100,9121755,2535,2535,2535,2535,0
20240109,114000,9121755,2535,2535,2535,2535,0
20240109,113900,9121755,2535,2535,2535,2535,0
20240109,113800,9121755,2535,2535,2535,2535,0
20240109,113700,9121755,2535,2535,2535,2535,1
20240109,113600,9119220,2525,2525,2525,2525,0
20240109,113500,9119220,2525,2525,2525,2525,0
20240109,113400,9119220,2525,2535,2535,2525,10
20240109,113300,9093885,2535,2540,2540,2535,205
20240109,113200,8573220,2535,2535,2535,2535,0
20240109,113100,8573220,2535,2535,2535,2535,0
20240109,113000,8573220,2535,2535,2535,2535,0
20240109,112900,8573220,2535,2535,2535,2535,0
20240109,112800,8573220,2535,2535,2535,2535,0
20240109,112700,8573220,2535,2535,2535,2535,0
20240109,112600,8573220,2535,2535,2535,2535,0
20240109,112500,8573220,2535,2535,2535,2535,0
20240109,112400,8573220,2535,2535,2535,2535,0
20240109,112300,8573220,2535,2535,2535,2535,1
20240109,112200,8570685,2535,2535,2535,2535,1
20240109,112100,8568150,2540,2535,2540,2535,35
20240109,112000,8479415,2535,2535,2535,2535,0
20240109,111900,8479415,2535,2535,2535,2535,0
20240109,111800,8479415,2535,2535,2535,2535,0
20240109,111700,8479415,2535,2535,2535,2535,0
20240109,111600,8479415,2535,2535,2535,2535,0
20240109,111500,8479415,2535,2535,2535,2535,0
20240109,111400,8479415,2535,2535,2535,2535,0
20240109,111300,8479415,2535,2535,2535,2535,0
20240109,111200,8479415,2535,2535,2535,2535,0
20240109,111100,8479415,2535,2535,2535,2535,0
20240109,111000,8479415,2535,2535,2535,2535,0
20240109,110900,8479415,2535,2535,2535,2535,0
20240109,110800,8479415,2535,2535,2535,2535,350
20240109,110700,7592165,2535,2535,2535,2535,489
20240109,110600,6352550,2535,2535,2535,2535,0
20240109,110500,6352550,2535,2535,2535,2535,0
20240109,110400,6352550,2535,2535,2535,2535,0
20240109,110300,6352550,2535,2535,2535,2535,0
20240109,110200,6352550,2535,2535,2535,2535,0
20240109,110100,6352550,2535,2535,2535,2535,197
20240109,110000,5853155,2535,2530,2535,2530,970
20240109,105900,3396575,2530,2530,2530,2530,1
20240109,105800,3394045,2525,2525,2525,2525,18
20240109,105700,3348595,2525,2525,2525,2525,0
20240109,105600,3348595,2525,2525,2525,2525,0
20240109,105500,3348595,2525,2525,2525,2525,1
20240109,105400,3346070,2530,2530,2530,2530,1
20240109,105300,3343540,2530,2530,2530,2530,0
20240109,105200,3343540,2530,2530,2530,2530,0
20240109,105100,3343540,2530,2530,2530,2530,0
20240109,105000,3343540,2530,2530,2530,2530,0
20240109,104900,3343540,2530,2530,2530,2530,0
20240109,104800,3343540,2530,2530,2530,2530,0
20240109,104700,3343540,2530,2530,2530,2530,0
20240109,104600,3343540,2530,2530,2530,2530,1
20240109,104500,3341010,2525,2525,2525,2525,0
20240109,104400,3341010,2525,2525,2525,2525,10
20240109,104300,3315760,2530,2530,2530,2530,0
20240109,104200,3315760,2530,2530,2530,2530,0
20240109,104100,3315760,2530,2530,2530,2530,0
20240109,104000,3315760,2530,2530,2530,2530,0
20240109,103900,3315760,2530,2530,2530,2530,0
20240109,103800,3315760,2530,2530,2530,2530,0
20240109,103700,3315760,2530,2530,2530,2530,0
20240109,103600,3315760,2530,2530,2530,2530,0
20240109,103500,3315760,2530,2530,2530,2530,0
20240109,103400,3315760,2530,2530,2530,2530,1
20240109,103300,3313230,2535,2535,2535,2535,0
20240109,103200,3313230,2535,2535,2535,2535,0
20240109,103100,3313230,2535,2535,2535,2535,0
20240109,103000,3313230,2535,2535,2535,2535,0
20240109,102900,3313230,2535,2535,2535,2535,0
20240109,102800,3313230,2535,2535,2535,2535,0
20240109,102700,3313230,2535,2535,2535,2535,0
20240109,102600,3313230,2535,2535,2535,2535,0
20240109,102500,3313230,2535,2535,2535,2535,0
20240109,102400,3313230,2535,2535,2535,2535,0
20240109,102300,3313230,2535,2535,2535,2535,0
20240109,102200,3313230,2535,2535,2535,2535,0
20240109,102100,3313230,2535,2535,2535,2535,0
20240109,102000,3313230,2535,2535,2535,2535,0
20240109,101900,3313230,2535,2535,2535,2535,1
20240109,101800,3310695,2535,2535,2535,2535,0
20240109,101700,3310695,2535,2520,2535,2520,19
20240109,101600,3262630,2530,2530,2530,2530,0
20240109,101500,3262630,2530,2530,2530,2530,2
20240109,101400,3257570,2520,2520,2520,2520,0
20240109,101300,3257570,2520,2530,2530,2520,290
20240109,101200,2525150,2530,2530,2530,2530,2
20240109,101100,2520090,2535,2530,2535,2530,3
20240109,101000,2512495,2530,2530,2530,2530,62
20240109,100900,2355635,2535,2535,2535,2535,0
20240109,100800,2355635,2535,2535,2535,2535,0
20240109,100700,2355635,2535,2535,2535,2535,0
20240109,100600,2355635,2535,2535,2535,2535,1
20240109,100500,2353100,2530,2530,2530,2530,0
20240109,100400,2353100,2530,2530,2530,2530,0
20240109,100300,2353100,2530,2530,2530,2530,0
20240109,100200,2353100,2530,2530,2530,2530,3
20240109,100100,2345510,2530,2530,2530,2530,7
20240109,100000,2327800,2530,2530,2530,2530,23
20240109,095900,2269610,2530,2530,2530,2530,100
20240109,095800,2016610,2530,2530,2530,2530,7
20240109,095700,1998900,2530,2530,2530,2530,198
20240109,095600,1497960,2530,2530,2530,2530,0
20240109,095500,1497960,2530,2530,2530,2530,2
20240109,095400,1492900,2535,2535,2535,2535,0
20240109,095300,1492900,2535,2535,2535,2535,0
20240109,095200,1492900,2535,2535,2535,2535,0
20240109,095100,1492900,2535,2535,2535,2535,0
20240109,095000,1492900,2535,2535,2535,2535,0
20240109,094900,1492900,2535,2535,2535,2535,0
20240109,094800,1492900,2535,2535,2535,2535,0
20240109,094700,1492900,2535,2535,2535,2535,0
20240109,094600,1492900,2535,2535,2535,2535,0
20240109,094500,1492900,2535,2535,2535,2535,0
20240109,094400,1492900,2535,2535,2535,2535,0
20240109,094300,1492900,2535,2535,2535,2535,0
20240109,094200,1492900,2535,2535,2535,2535,0
20240109,094100,1492900,2535,2535,2535,2535,1
20240109,094000,1490365,2540,2540,2540,2540,0
20240109,093900,1490365,2540,2540,2540,2540,0
20240109,093800,1490365,2540,2540,2540,2540,0
20240109,093700,1490365,2540,2540,2540,2540,0
20240109,093600,1490365,2540,2540,2540,2540,0
20240109,093500,1490365,2540,2540,2540,2540,0
20240109,093400,1490365,2540,2540,2540,2540,0
20240109,093300,1490365,2540,2540,2540,2540,0
20240109,093200,1490365,2540,2540,2540,2540,0
20240109,093100,1490365,2540,2540,2540,2540,0
20240109,093000,1490365,2540,2540,2540,2540,0
20240109,092900,1490365,2540,2540,2540,2540,0
20240109,092800,1490365,2540,2540,2540,2540,0
20240109,092700,1490365,2540,2540,2540,2540,0
20240109,092600,1490365,2540,2540,2540,2540,0
20240109,092500,1490365,2540,2540,2540,2540,0
20240109,092400,1490365,2540,2540,2540,2540,0
20240109,092300,1490365,2540,2540,2540,2540,0
20240109,092200,1490365,2540,2540,2540,2540,0
20240109,092100,1490365,2540,2540,2540,2540,0
20240109,092000,1490365,2540,2540,2540,2540,0
20240109,091900,1490365,2540,2540,2540,2540,9
20240109,091800,1467505,2540,2540,2540,2540,0
20240109,091700,1467505,2540,2540,2540,2540,0
20240109,091600,1467505,2540,2540,2540,2540,0
20240109,091500,1467505,2540,2540,2540,2540,0
20240109,091400,1467505,2540,2540,2540,2540,0
20240109,091300,1467505,2540,2540,2540,2540,2
20240109,091200,1462425,2545,2545,2545,2545,0
20240109,091100,1462425,2545,2545,2545,2545,0
20240109,091000,1462425,2545,2545,2545,2545,0
20240109,090900,1462425,2545,2530,2545,2530,52
20240109,090800,1330610,2530,2530,2530,2530,0
20240109,090700,1330610,2530,2530,2530,2530,0
20240109,090600,1330610,2530,2530,2530,2530,0
20240109,090500,1330610,2530,2530,2530,2530,0
20240109,090400,1330610,2530,2530,2530,2530,1
20240109,090300,1328080,2530,2530,2530,2530,1
20240109,090200,1325550,2520,2520,2520,2520,19
20240109,090100,1277670,2530,2530,2530,2530,0
20240109,090000,1277670,2530,2520,2530,2520,507