KissMeData/134060/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,202200,30507460,5270,5270,5270,5270,86
20240109,202100,30507460,5270,5270,5270,5270,0
20240109,202000,30507460,5270,5270,5270,5270,0
20240109,201900,30507460,5270,5270,5270,5270,0
20240109,201800,30507460,5270,5270,5270,5270,0
20240109,201700,30507460,5270,5270,5270,5270,0
20240109,201600,30507460,5270,5270,5270,5270,0
20240109,201500,30507460,5270,5270,5270,5270,0
20240109,201400,30507460,5270,5270,5270,5270,0
20240109,201300,30507460,5270,5270,5270,5270,0
20240109,201200,30507460,5270,5270,5270,5270,0
20240109,201100,30507460,5270,5270,5270,5270,0
20240109,201000,30507460,5270,5270,5270,5270,0
20240109,200900,30507460,5270,5270,5270,5270,0
20240109,200800,30507460,5270,5270,5270,5270,0
20240109,200700,30507460,5270,5270,5270,5270,0
20240109,200600,30507460,5270,5270,5270,5270,0
20240109,200500,30507460,5270,5270,5270,5270,0
20240109,200400,30507460,5270,5270,5270,5270,0
20240109,200300,30507460,5270,5270,5270,5270,0
20240109,200200,30507460,5270,5270,5270,5270,0
20240109,200100,30507460,5270,5270,5270,5270,0
20240109,200000,30507460,5270,5270,5270,5270,0
20240109,195900,30507460,5270,5270,5270,5270,0
20240109,195800,30507460,5270,5270,5270,5270,0
20240109,195700,30507460,5270,5270,5270,5270,0
20240109,195600,30507460,5270,5270,5270,5270,0
20240109,195500,30507460,5270,5270,5270,5270,0
20240109,195400,30507460,5270,5270,5270,5270,0
20240109,195300,30507460,5270,5270,5270,5270,0
20240109,195200,30507460,5270,5270,5270,5270,86
20240109,195100,30507460,5270,5270,5270,5270,0
20240109,195000,30507460,5270,5270,5270,5270,0
20240109,194900,30507460,5270,5270,5270,5270,0
20240109,194800,30507460,5270,5270,5270,5270,0
20240109,194700,30507460,5270,5270,5270,5270,0
20240109,194600,30507460,5270,5270,5270,5270,0
20240109,194500,30507460,5270,5270,5270,5270,0
20240109,194400,30507460,5270,5270,5270,5270,0
20240109,194300,30507460,5270,5270,5270,5270,0
20240109,194200,30507460,5270,5270,5270,5270,0
20240109,194100,30507460,5270,5270,5270,5270,0
20240109,194000,30507460,5270,5270,5270,5270,0
20240109,193900,30507460,5270,5270,5270,5270,0
20240109,193800,30507460,5270,5270,5270,5270,0
20240109,193700,30507460,5270,5270,5270,5270,0
20240109,193600,30507460,5270,5270,5270,5270,0
20240109,193500,30507460,5270,5270,5270,5270,0
20240109,193400,30507460,5270,5270,5270,5270,0
20240109,193300,30507460,5270,5270,5270,5270,0
20240109,193200,30507460,5270,5270,5270,5270,0
20240109,193100,30507460,5270,5270,5270,5270,0
20240109,193000,30507460,5270,5270,5270,5270,0
20240109,192900,30507460,5270,5270,5270,5270,0
20240109,192800,30507460,5270,5270,5270,5270,0
20240109,192700,30507460,5270,5270,5270,5270,0
20240109,192600,30507460,5270,5270,5270,5270,0
20240109,192500,30507460,5270,5270,5270,5270,0
20240109,192400,30507460,5270,5270,5270,5270,0
20240109,192300,30507460,5270,5270,5270,5270,0
20240109,192200,30507460,5270,5270,5270,5270,86
20240109,192100,30507460,5270,5270,5270,5270,0
20240109,192000,30507460,5270,5270,5270,5270,0
20240109,191900,30507460,5270,5270,5270,5270,0
20240109,191800,30507460,5270,5270,5270,5270,0
20240109,191700,30507460,5270,5270,5270,5270,0
20240109,191600,30507460,5270,5270,5270,5270,0
20240109,191500,30507460,5270,5270,5270,5270,0
20240109,191400,30507460,5270,5270,5270,5270,0
20240109,191300,30507460,5270,5270,5270,5270,0
20240109,191200,30507460,5270,5270,5270,5270,0
20240109,191100,30507460,5270,5270,5270,5270,0
20240109,191000,30507460,5270,5270,5270,5270,0
20240109,190900,30507460,5270,5270,5270,5270,0
20240109,190800,30507460,5270,5270,5270,5270,0
20240109,190700,30507460,5270,5270,5270,5270,0
20240109,190600,30507460,5270,5270,5270,5270,0
20240109,190500,30507460,5270,5270,5270,5270,0
20240109,190400,30507460,5270,5270,5270,5270,0
20240109,190300,30507460,5270,5270,5270,5270,0
20240109,190200,30507460,5270,5270,5270,5270,0
20240109,190100,30507460,5270,5270,5270,5270,0
20240109,190000,30507460,5270,5270,5270,5270,0
20240109,185900,30507460,5270,5270,5270,5270,0
20240109,185800,30507460,5270,5270,5270,5270,0
20240109,185700,30507460,5270,5270,5270,5270,0
20240109,185600,30507460,5270,5270,5270,5270,0
20240109,185500,30507460,5270,5270,5270,5270,0
20240109,185400,30507460,5270,5270,5270,5270,0
20240109,185300,30507460,5270,5270,5270,5270,0
20240109,185200,30507460,5270,5270,5270,5270,86
20240109,185100,30507460,5270,5270,5270,5270,0
20240109,185000,30507460,5270,5270,5270,5270,0
20240109,184900,30507460,5270,5270,5270,5270,0
20240109,184800,30507460,5270,5270,5270,5270,0
20240109,184700,30507460,5270,5270,5270,5270,0
20240109,184600,30507460,5270,5270,5270,5270,0
20240109,184500,30507460,5270,5270,5270,5270,0
20240109,184400,30507460,5270,5270,5270,5270,0
20240109,184300,30507460,5270,5270,5270,5270,0
20240109,184200,30507460,5270,5270,5270,5270,0
20240109,184100,30507460,5270,5270,5270,5270,0
20240109,184000,30507460,5270,5270,5270,5270,0
20240109,183900,30507460,5270,5270,5270,5270,0
20240109,183800,30507460,5270,5270,5270,5270,0
20240109,183700,30507460,5270,5270,5270,5270,0
20240109,183600,30507460,5270,5270,5270,5270,0
20240109,183500,30507460,5270,5270,5270,5270,0
20240109,183400,30507460,5270,5270,5270,5270,0
20240109,183300,30507460,5270,5270,5270,5270,0
20240109,183200,30507460,5270,5270,5270,5270,0
20240109,183100,30507460,5270,5270,5270,5270,0
20240109,183000,30507460,5270,5270,5270,5270,0
20240109,182900,30507460,5270,5270,5270,5270,0
20240109,182800,30507460,5270,5270,5270,5270,0
20240109,182700,30507460,5270,5270,5270,5270,0
20240109,182600,30507460,5270,5270,5270,5270,0
20240109,182500,30507460,5270,5270,5270,5270,0
20240109,182400,30507460,5270,5270,5270,5270,0
20240109,182300,30507460,5270,5270,5270,5270,0
20240109,182200,30507460,5270,5270,5270,5270,86
20240109,182100,30507460,5270,5270,5270,5270,0
20240109,182000,30507460,5270,5270,5270,5270,0
20240109,181900,30507460,5270,5270,5270,5270,0
20240109,181800,30507460,5270,5270,5270,5270,0
20240109,181700,30507460,5270,5270,5270,5270,0
20240109,181600,30507460,5270,5270,5270,5270,0
20240109,181500,30507460,5270,5270,5270,5270,0
20240109,181400,30507460,5270,5270,5270,5270,0
20240109,181300,30507460,5270,5270,5270,5270,0
20240109,181200,30507460,5270,5270,5270,5270,0
20240109,181100,30507460,5270,5270,5270,5270,0
20240109,181000,30507460,5270,5270,5270,5270,0
20240109,180900,30507460,5270,5270,5270,5270,0
20240109,180800,30507460,5270,5270,5270,5270,0
20240109,180700,30507460,5270,5270,5270,5270,0
20240109,180600,30507460,5270,5270,5270,5270,0
20240109,180500,30507460,5270,5270,5270,5270,0
20240109,180400,30507460,5270,5270,5270,5270,0
20240109,180300,30507460,5270,5270,5270,5270,0
20240109,180200,30507460,5270,5270,5270,5270,0
20240109,180100,30507460,5270,5270,5270,5270,0
20240109,180000,30507460,5270,5270,5270,5270,0
20240109,175900,30507460,5270,5270,5270,5270,0
20240109,175800,30507460,5270,5270,5270,5270,0
20240109,175700,30507460,5270,5270,5270,5270,0
20240109,175600,30507460,5270,5270,5270,5270,0
20240109,175500,30507460,5270,5270,5270,5270,0
20240109,175400,30507460,5270,5270,5270,5270,0
20240109,175300,30507460,5270,5270,5270,5270,0
20240109,175200,30507460,5270,5270,5270,5270,86
20240109,175100,30507460,5270,5270,5270,5270,0
20240109,175000,30507460,5270,5270,5270,5270,0
20240109,174900,30507460,5270,5270,5270,5270,0
20240109,174800,30507460,5270,5270,5270,5270,0
20240109,174700,30507460,5270,5270,5270,5270,0
20240109,174600,30507460,5270,5270,5270,5270,0
20240109,174500,30507460,5270,5270,5270,5270,0
20240109,174400,30507460,5270,5270,5270,5270,0
20240109,174300,30507460,5270,5270,5270,5270,0
20240109,174200,30507460,5270,5270,5270,5270,0
20240109,174100,30507460,5270,5270,5270,5270,0
20240109,174000,30507460,5270,5270,5270,5270,0
20240109,173900,30507460,5270,5270,5270,5270,0
20240109,173800,30507460,5270,5270,5270,5270,0
20240109,173700,30507460,5270,5270,5270,5270,0
20240109,173600,30507460,5270,5270,5270,5270,0
20240109,173500,30507460,5270,5270,5270,5270,0
20240109,173400,30507460,5270,5270,5270,5270,0
20240109,173300,30507460,5270,5270,5270,5270,0
20240109,173200,30507460,5270,5270,5270,5270,0
20240109,173100,30507460,5270,5270,5270,5270,0
20240109,173000,30507460,5270,5270,5270,5270,0
20240109,172900,30507460,5270,5270,5270,5270,0
20240109,172800,30507460,5270,5270,5270,5270,0
20240109,172700,30507460,5270,5270,5270,5270,0
20240109,172600,30507460,5270,5270,5270,5270,0
20240109,172500,30507460,5270,5270,5270,5270,0
20240109,172400,30507460,5270,5270,5270,5270,0
20240109,172300,30507460,5270,5270,5270,5270,0
20240109,172200,30507460,5270,5270,5270,5270,86
20240109,172100,30507460,5270,5270,5270,5270,0
20240109,172000,30507460,5270,5270,5270,5270,0
20240109,171900,30507460,5270,5270,5270,5270,0
20240109,171800,30507460,5270,5270,5270,5270,0
20240109,171700,30507460,5270,5270,5270,5270,0
20240109,171600,30507460,5270,5270,5270,5270,0
20240109,171500,30507460,5270,5270,5270,5270,0
20240109,171400,30507460,5270,5270,5270,5270,0
20240109,171300,30507460,5270,5270,5270,5270,0
20240109,171200,30507460,5270,5270,5270,5270,0
20240109,171100,30507460,5270,5270,5270,5270,0
20240109,171000,30507460,5270,5270,5270,5270,0
20240109,170900,30507460,5270,5270,5270,5270,0
20240109,170800,30507460,5270,5270,5270,5270,0
20240109,170700,30507460,5270,5270,5270,5270,0
20240109,170600,30507460,5270,5270,5270,5270,0
20240109,170500,30507460,5270,5270,5270,5270,0
20240109,170400,30507460,5270,5270,5270,5270,0
20240109,170300,30507460,5270,5270,5270,5270,0
20240109,170200,30507460,5270,5270,5270,5270,0
20240109,170100,30507460,5270,5270,5270,5270,0
20240109,170000,30507460,5270,5270,5270,5270,0
20240109,165900,30507460,5270,5270,5270,5270,0
20240109,165800,30507460,5270,5270,5270,5270,0
20240109,165700,30507460,5270,5270,5270,5270,0
20240109,165600,30507460,5270,5270,5270,5270,0
20240109,165500,30507460,5270,5270,5270,5270,0
20240109,165400,30507460,5270,5270,5270,5270,0
20240109,165300,30507460,5270,5270,5270,5270,0
20240109,165200,30507460,5270,5270,5270,5270,86
20240109,165100,30507460,5270,5270,5270,5270,0
20240109,165000,30507460,5270,5270,5270,5270,0
20240109,164900,30507460,5270,5270,5270,5270,0
20240109,164800,30507460,5270,5270,5270,5270,0
20240109,164700,30507460,5270,5270,5270,5270,0
20240109,164600,30507460,5270,5270,5270,5270,0
20240109,164500,30507460,5270,5270,5270,5270,0
20240109,164400,30507460,5270,5270,5270,5270,0
20240109,164300,30507460,5270,5270,5270,5270,0
20240109,164200,30507460,5270,5270,5270,5270,0
20240109,164100,30507460,5270,5270,5270,5270,0
20240109,164000,30507460,5270,5270,5270,5270,0
20240109,163900,30507460,5270,5270,5270,5270,0
20240109,163800,30507460,5270,5270,5270,5270,0
20240109,163700,30507460,5270,5270,5270,5270,0
20240109,163600,30507460,5270,5270,5270,5270,0
20240109,163500,30507460,5270,5270,5270,5270,0
20240109,163400,30507460,5270,5270,5270,5270,0
20240109,163300,30507460,5270,5270,5270,5270,0
20240109,163200,30507460,5270,5270,5270,5270,0
20240109,163100,30507460,5270,5270,5270,5270,0
20240109,163000,30507460,5270,5270,5270,5270,0
20240109,162900,30507460,5270,5270,5270,5270,0
20240109,162800,30507460,5270,5270,5270,5270,0
20240109,162700,30507460,5270,5270,5270,5270,0
20240109,162600,30507460,5270,5270,5270,5270,0
20240109,162500,30507460,5270,5270,5270,5270,0
20240109,162400,30507460,5270,5270,5270,5270,0
20240109,162300,30507460,5270,5270,5270,5270,0
20240109,162200,30507460,5270,5270,5270,5270,86
20240109,162100,30507460,5270,5270,5270,5270,0
20240109,162000,30507460,5270,5270,5270,5270,0
20240109,161900,30507460,5270,5270,5270,5270,0
20240109,161800,30507460,5270,5270,5270,5270,0
20240109,161700,30507460,5270,5270,5270,5270,0
20240109,161600,30507460,5270,5270,5270,5270,0
20240109,161500,30507460,5270,5270,5270,5270,0
20240109,161400,30507460,5270,5270,5270,5270,0
20240109,161300,30507460,5270,5270,5270,5270,0
20240109,161200,30507460,5270,5270,5270,5270,0
20240109,161100,30507460,5270,5270,5270,5270,0
20240109,161000,30507460,5270,5270,5270,5270,0
20240109,160900,30507460,5270,5270,5270,5270,0
20240109,160800,30507460,5270,5270,5270,5270,0
20240109,160700,30507460,5270,5270,5270,5270,0
20240109,160600,30507460,5270,5270,5270,5270,0
20240109,160500,30507460,5270,5270,5270,5270,0
20240109,160400,30507460,5270,5270,5270,5270,0
20240109,160300,30507460,5270,5270,5270,5270,0
20240109,160200,30507460,5270,5270,5270,5270,0
20240109,160100,30507460,5270,5270,5270,5270,0
20240109,160000,30507460,5270,5270,5270,5270,0
20240109,155900,30507460,5270,5270,5270,5270,0
20240109,155800,30507460,5270,5270,5270,5270,0
20240109,155700,30507460,5270,5270,5270,5270,0
20240109,155600,30507460,5270,5270,5270,5270,0
20240109,155500,30507460,5270,5270,5270,5270,0
20240109,155400,30507460,5270,5270,5270,5270,0
20240109,155300,30507460,5270,5270,5270,5270,0
20240109,155200,30507460,5270,5270,5270,5270,86
20240109,155100,30507460,5270,5270,5270,5270,0
20240109,155000,30507460,5270,5270,5270,5270,0
20240109,154900,30507460,5270,5270,5270,5270,0
20240109,154800,30507460,5270,5270,5270,5270,0
20240109,154700,30507460,5270,5270,5270,5270,0
20240109,154600,30507460,5270,5270,5270,5270,0
20240109,154500,30507460,5270,5270,5270,5270,0
20240109,154400,30507460,5270,5270,5270,5270,0
20240109,154300,30507460,5270,5270,5270,5270,0
20240109,154200,30507460,5270,5270,5270,5270,0
20240109,154100,30507460,5270,5270,5270,5270,0
20240109,154000,30507460,5270,5270,5270,5270,0
20240109,153900,30507460,5270,5270,5270,5270,0
20240109,153800,30507460,5270,5270,5270,5270,0
20240109,153700,30507460,5270,5270,5270,5270,0
20240109,153600,30507460,5270,5270,5270,5270,0
20240109,153500,30507460,5270,5270,5270,5270,0
20240109,153400,30507460,5270,5270,5270,5270,0
20240109,153300,30507460,5270,5270,5270,5270,0
20240109,153200,30507460,5270,5270,5270,5270,0
20240109,153100,30507460,5270,5270,5270,5270,0
20240109,153000,30507460,5270,5270,5270,5270,86
20240109,152900,30054240,5270,5270,5270,5270,0
20240109,152800,30054240,5270,5270,5270,5270,0
20240109,152700,30054240,5270,5270,5270,5270,0
20240109,152600,30054240,5270,5270,5270,5270,0
20240109,152500,30054240,5270,5270,5270,5270,0
20240109,152400,30054240,5270,5270,5270,5270,0
20240109,152300,30054240,5270,5270,5270,5270,0
20240109,152200,30054240,5270,5270,5270,5270,0
20240109,152100,30054240,5270,5270,5270,5270,0
20240109,152000,30054240,5270,5270,5270,5270,0
20240109,151900,30054240,5270,5270,5270,5270,1
20240109,151800,30048970,5280,5270,5280,5270,104
20240109,151700,29499860,5280,5280,5280,5280,0
20240109,151600,29499860,5280,5280,5280,5280,26
20240109,151500,29362580,5280,5280,5280,5280,0
20240109,151400,29362580,5280,5280,5280,5280,1
20240109,151300,29357300,5280,5280,5280,5280,0
20240109,151200,29357300,5280,5280,5280,5280,1
20240109,151100,29352020,5270,5270,5270,5270,0
20240109,151000,29352020,5270,5270,5270,5270,1
20240109,150900,29346750,5280,5280,5280,5280,1
20240109,150800,29341470,5280,5280,5280,5280,2
20240109,150700,29330910,5280,5280,5280,5280,1
20240109,150600,29325630,5280,5280,5280,5280,0
20240109,150500,29325630,5280,5280,5280,5280,1
20240109,150400,29320350,5280,5280,5280,5280,0
20240109,150300,29320350,5280,5280,5280,5280,1
20240109,150200,29315070,5270,5270,5270,5270,7
20240109,150100,29278180,5270,5270,5270,5270,94
20240109,150000,28782800,5270,5270,5270,5270,1
20240109,145900,28777530,5270,5270,5270,5270,0
20240109,145800,28777530,5270,5270,5270,5270,1
20240109,145700,28772260,5270,5270,5270,5270,0
20240109,145600,28772260,5270,5270,5270,5270,7
20240109,145500,28735370,5270,5270,5270,5270,0
20240109,145400,28735370,5270,5270,5270,5270,1
20240109,145300,28730100,5270,5270,5270,5270,0
20240109,145200,28730100,5270,5270,5270,5270,0
20240109,145100,28730100,5270,5270,5270,5270,1
20240109,145000,28724830,5270,5270,5270,5270,6
20240109,144900,28693210,5270,5250,5270,5250,26
20240109,144800,28556690,5270,5270,5270,5270,0
20240109,144700,28556690,5270,5270,5270,5270,1
20240109,144600,28551420,5270,5270,5270,5270,0
20240109,144500,28551420,5270,5270,5270,5270,1
20240109,144400,28546150,5250,5260,5260,5250,69
20240109,144300,28183660,5260,5260,5260,5260,0
20240109,144200,28183660,5260,5260,5260,5260,1
20240109,144100,28178400,5260,5260,5260,5260,4
20240109,144000,28157360,5260,5260,5260,5260,1
20240109,143900,28152100,5260,5260,5260,5260,0
20240109,143800,28152100,5260,5260,5260,5260,7
20240109,143700,28115280,5260,5260,5260,5260,0
20240109,143600,28115280,5260,5260,5260,5260,1
20240109,143500,28110020,5250,5250,5250,5250,0
20240109,143400,28110020,5250,5250,5250,5250,0
20240109,143300,28110020,5250,5260,5260,5250,8
20240109,143200,28068010,5260,5260,5260,5260,6
20240109,143100,28036450,5260,5260,5260,5260,1
20240109,143000,28031190,5260,5260,5260,5260,0
20240109,142900,28031190,5260,5260,5260,5260,1
20240109,142800,28025930,5260,5260,5260,5260,0
20240109,142700,28025930,5260,5260,5260,5260,1
20240109,142600,28020670,5260,5260,5260,5260,6
20240109,142500,27989110,5260,5260,5260,5260,0
20240109,142400,27989110,5260,5260,5260,5260,1
20240109,142300,27983850,5260,5260,5260,5260,0
20240109,142200,27983850,5260,5260,5260,5260,1
20240109,142100,27978590,5260,5260,5260,5260,0
20240109,142000,27978590,5260,5260,5260,5260,7
20240109,141900,27941770,5260,5260,5260,5260,0
20240109,141800,27941770,5260,5260,5260,5260,1
20240109,141700,27936510,5260,5260,5260,5260,0
20240109,141600,27936510,5260,5260,5260,5260,0
20240109,141500,27936510,5260,5260,5260,5260,1
20240109,141400,27931250,5260,5260,5260,5260,6
20240109,141300,27899690,5260,5260,5260,5260,1
20240109,141200,27894430,5260,5260,5260,5260,0
20240109,141100,27894430,5260,5260,5260,5260,1
20240109,141000,27889170,5260,5260,5260,5260,0
20240109,140900,27889170,5260,5260,5260,5260,1
20240109,140800,27883910,5260,5260,5260,5260,6
20240109,140700,27852350,5260,5260,5260,5260,0
20240109,140600,27852350,5260,5260,5260,5260,1
20240109,140500,27847090,5260,5260,5260,5260,0
20240109,140400,27847090,5260,5260,5260,5260,1
20240109,140300,27841830,5250,5250,5250,5250,5
20240109,140200,27815580,5250,5260,5260,5250,14
20240109,140100,27742010,5260,5260,5260,5260,0
20240109,140000,27742010,5260,5260,5260,5260,1
20240109,135900,27736750,5260,5260,5260,5260,0
20240109,135800,27736750,5260,5260,5260,5260,0
20240109,135700,27736750,5260,5260,5260,5260,6
20240109,135600,27705190,5250,5260,5260,5250,10
20240109,135500,27652630,5260,5260,5260,5260,1
20240109,135400,27647370,5260,5260,5260,5260,0
20240109,135300,27647370,5260,5260,5260,5260,1
20240109,135200,27642110,5260,5260,5260,5260,0
20240109,135100,27642110,5260,5260,5260,5260,1
20240109,135000,27636850,5260,5260,5260,5260,6
20240109,134900,27605290,5260,5260,5260,5260,0
20240109,134800,27605290,5260,5260,5260,5260,1
20240109,134700,27600030,5260,5260,5260,5260,0
20240109,134600,27600030,5260,5260,5260,5260,1
20240109,134500,27594770,5260,5260,5260,5260,5
20240109,134400,27568470,5260,5260,5260,5260,7
20240109,134300,27531650,5260,5260,5260,5260,0
20240109,134200,27531650,5260,5260,5260,5260,1
20240109,134100,27526390,5260,5260,5260,5260,0
20240109,134000,27526390,5260,5260,5260,5260,0
20240109,133900,27526390,5260,5260,5260,5260,1
20240109,133800,27521130,5260,5260,5260,5260,6
20240109,133700,27489570,5260,5260,5260,5260,1
20240109,133600,27484310,5250,5250,5250,5250,4
20240109,133500,27463310,5260,5260,5260,5260,1
20240109,133400,27458050,5260,5260,5260,5260,0
20240109,133300,27458050,5260,5260,5260,5260,1
20240109,133200,27452790,5260,5260,5260,5260,6
20240109,133100,27421230,5250,5250,5250,5250,7
20240109,133000,27384480,5260,5260,5260,5260,1
20240109,132900,27379220,5260,5260,5260,5260,0
20240109,132800,27379220,5260,5260,5260,5260,1
20240109,132700,27373960,5250,5250,5250,5250,0
20240109,132600,27373960,5250,5260,5260,5250,39
20240109,132500,27169140,5260,5260,5260,5260,0
20240109,132400,27169140,5260,5260,5260,5260,1
20240109,132300,27163880,5260,5260,5260,5260,0
20240109,132200,27163880,5260,5260,5260,5260,0
20240109,132100,27163880,5260,5260,5260,5260,1
20240109,132000,27158620,5260,5260,5260,5260,6
20240109,131900,27127060,5260,5260,5260,5260,1
20240109,131800,27121800,5260,5260,5260,5260,0
20240109,131700,27121800,5260,5260,5260,5260,1
20240109,131600,27116540,5250,5250,5250,5250,3
20240109,131500,27100790,5260,5260,5260,5260,1
20240109,131400,27095530,5260,5260,5260,5260,6
20240109,131300,27063970,5260,5260,5260,5260,0
20240109,131200,27063970,5260,5260,5260,5260,1
20240109,131100,27058710,5260,5260,5260,5260,0
20240109,131000,27058710,5260,5260,5260,5260,1
20240109,130900,27053450,5260,5260,5260,5260,0
20240109,130800,27053450,5260,5260,5260,5260,7
20240109,130700,27016630,5260,5260,5260,5260,0
20240109,130600,27016630,5260,5260,5260,5260,1
20240109,130500,27011370,5260,5260,5260,5260,0
20240109,130400,27011370,5260,5260,5260,5260,0
20240109,130300,27011370,5260,5260,5260,5260,1
20240109,130200,27006110,5260,5260,5260,5260,7
20240109,130100,26969290,5260,5260,5260,5260,1
20240109,130000,26964030,5250,5250,5250,5250,7
20240109,125900,26927280,5260,5260,5260,5260,1
20240109,125800,26922020,5260,5260,5260,5260,0
20240109,125700,26922020,5260,5260,5260,5260,1
20240109,125600,26916760,5250,5250,5250,5250,3
20240109,125500,26901010,5260,5260,5260,5260,0
20240109,125400,26901010,5260,5260,5260,5260,1
20240109,125300,26895750,5260,5260,5260,5260,0
20240109,125200,26895750,5260,5260,5260,5260,1
20240109,125100,26890490,5260,5260,5260,5260,0
20240109,125000,26890490,5260,5260,5260,5260,1
20240109,124900,26885230,5260,5260,5260,5260,0
20240109,124800,26885230,5260,5260,5260,5260,1
20240109,124700,26879970,5250,5250,5250,5250,0
20240109,124600,26879970,5250,5250,5250,5250,3
20240109,124500,26864220,5260,5260,5260,5260,1
20240109,124400,26858960,5260,5260,5260,5260,0
20240109,124300,26858960,5260,5260,5260,5260,1
20240109,124200,26853700,5260,5260,5260,5260,0
20240109,124100,26853700,5260,5260,5260,5260,1
20240109,124000,26848440,5260,5260,5260,5260,0
20240109,123900,26848440,5260,5260,5260,5260,1
20240109,123800,26843180,5260,5260,5260,5260,0
20240109,123700,26843180,5260,5260,5260,5260,0
20240109,123600,26843180,5260,5260,5260,5260,1
20240109,123500,26837920,5260,5260,5260,5260,0
20240109,123400,26837920,5260,5260,5260,5260,4
20240109,123300,26816880,5260,5260,5260,5260,0
20240109,123200,26816880,5260,5260,5260,5260,1
20240109,123100,26811620,5260,5260,5260,5260,0
20240109,123000,26811620,5260,5260,5260,5260,1
20240109,122900,26806360,5250,5250,5250,5250,7
20240109,122800,26769610,5260,5260,5260,5260,0
20240109,122700,26769610,5260,5260,5260,5260,1
20240109,122600,26764350,5250,5250,5250,5250,3
20240109,122500,26748600,5260,5260,5260,5260,1
20240109,122400,26743340,5260,5260,5260,5260,0
20240109,122300,26743340,5260,5260,5260,5260,1
20240109,122200,26738080,5260,5260,5260,5260,100
20240109,122100,26212080,5260,5260,5260,5260,4
20240109,122000,26191040,5260,5260,5260,5260,0
20240109,121900,26191040,5260,5260,5260,5260,0
20240109,121800,26191040,5260,5260,5260,5260,1
20240109,121700,26185780,5260,5260,5260,5260,2
20240109,121600,26175260,5260,5260,5260,5260,1
20240109,121500,26170000,5260,5260,5260,5260,0
20240109,121400,26170000,5260,5260,5260,5260,1
20240109,121300,26164740,5260,5260,5260,5260,0
20240109,121200,26164740,5260,5260,5260,5260,1
20240109,121100,26159480,5260,5260,5260,5260,0
20240109,121000,26159480,5260,5260,5260,5260,0
20240109,120900,26159480,5260,5260,5260,5260,1
20240109,120800,26154220,5260,5260,5260,5260,0
20240109,120700,26154220,5260,5260,5260,5260,1
20240109,120600,26148960,5260,5260,5260,5260,0
20240109,120500,26148960,5260,5260,5260,5260,1
20240109,120400,26143700,5260,5260,5260,5260,0
20240109,120300,26143700,5260,5260,5260,5260,1
20240109,120200,26138440,5260,5260,5260,5260,0
20240109,120100,26138440,5260,5260,5260,5260,0
20240109,120000,26138440,5260,5260,5260,5260,1
20240109,115900,26133180,5250,5250,5250,5250,0
20240109,115800,26133180,5250,5260,5260,5250,8
20240109,115700,26091170,5260,5260,5260,5260,0
20240109,115600,26091170,5260,5260,5260,5260,1
20240109,115500,26085910,5260,5260,5260,5260,0
20240109,115400,26085910,5260,5260,5260,5260,1
20240109,115300,26080650,5260,5260,5260,5260,0
20240109,115200,26080650,5260,5260,5260,5260,0
20240109,115100,26080650,5260,5260,5260,5260,1
20240109,115000,26075390,5260,5260,5260,5260,0
20240109,114900,26075390,5260,5260,5260,5260,1
20240109,114800,26070130,5260,5260,5260,5260,0
20240109,114700,26070130,5260,5260,5260,5260,1
20240109,114600,26064870,5260,5260,5260,5260,0
20240109,114500,26064870,5260,5260,5260,5260,1
20240109,114400,26059610,5260,5260,5260,5260,0
20240109,114300,26059610,5260,5260,5260,5260,0
20240109,114200,26059610,5260,5260,5260,5260,1
20240109,114100,26054350,5250,5250,5250,5250,0
20240109,114000,26054350,5250,5270,5270,5250,101
20240109,113900,25523510,5270,5270,5270,5270,0
20240109,113800,25523510,5270,5270,5270,5270,1
20240109,113700,25518240,5270,5270,5270,5270,0
20240109,113600,25518240,5270,5270,5270,5270,1
20240109,113500,25512970,5270,5270,5270,5270,0
20240109,113400,25512970,5270,5270,5270,5270,0
20240109,113300,25512970,5270,5270,5270,5270,1
20240109,113200,25507700,5270,5270,5270,5270,0
20240109,113100,25507700,5270,5270,5270,5270,1
20240109,113000,25502430,5270,5270,5270,5270,0
20240109,112900,25502430,5270,5270,5270,5270,1
20240109,112800,25497160,5260,5260,5260,5260,0
20240109,112700,25497160,5260,5270,5270,5260,8
20240109,112600,25455070,5270,5270,5270,5270,0
20240109,112500,25455070,5270,5270,5270,5270,0
20240109,112400,25455070,5270,5270,5270,5270,1
20240109,112300,25449800,5260,5260,5260,5260,1
20240109,112200,25444540,5260,5260,5260,5260,1
20240109,112100,25439280,5260,5260,5260,5260,0
20240109,112000,25439280,5260,5260,5260,5260,1
20240109,111900,25434020,5260,5260,5260,5260,0
20240109,111800,25434020,5260,5260,5260,5260,1
20240109,111700,25428760,5260,5260,5260,5260,0
20240109,111600,25428760,5260,5260,5260,5260,0
20240109,111500,25428760,5260,5260,5260,5260,1
20240109,111400,25423500,5270,5270,5270,5270,0
20240109,111300,25423500,5270,5270,5270,5270,1
20240109,111200,25418230,5270,5270,5270,5270,0
20240109,111100,25418230,5270,5270,5270,5270,1
20240109,111000,25412960,5270,5270,5270,5270,0
20240109,110900,25412960,5270,5270,5270,5270,1
20240109,110800,25407690,5270,5270,5270,5270,0
20240109,110700,25407690,5270,5270,5270,5270,0
20240109,110600,25407690,5270,5270,5270,5270,1
20240109,110500,25402420,5260,5260,5260,5260,0
20240109,110400,25402420,5260,5260,5260,5260,1
20240109,110300,25397160,5270,5270,5270,5270,0
20240109,110200,25397160,5270,5270,5270,5270,1
20240109,110100,25391890,5270,5270,5270,5270,0
20240109,110000,25391890,5270,5270,5270,5270,1
20240109,105900,25386620,5260,5260,5260,5260,165
20240109,105800,24518720,5260,5260,5260,5260,0
20240109,105700,24518720,5260,5260,5260,5260,1
20240109,105600,24513460,5250,5250,5250,5250,10
20240109,105500,24460960,5260,5260,5260,5260,1
20240109,105400,24455700,5260,5260,5260,5260,80
20240109,105300,24034900,5260,5260,5260,5260,1
20240109,105200,24029640,5260,5260,5260,5260,0
20240109,105100,24029640,5260,5260,5260,5260,1
20240109,105000,24024380,5260,5260,5260,5260,0
20240109,104900,24024380,5260,5260,5260,5260,7
20240109,104800,23987560,5260,5260,5260,5260,1
20240109,104700,23982300,5260,5260,5260,5260,0
20240109,104600,23982300,5260,5260,5260,5260,1
20240109,104500,23977040,5260,5260,5260,5260,0
20240109,104400,23977040,5260,5260,5260,5260,1
20240109,104300,23971780,5260,5260,5260,5260,0
20240109,104200,23971780,5260,5260,5260,5260,1
20240109,104100,23966520,5260,5260,5260,5260,0
20240109,104000,23966520,5260,5260,5260,5260,0
20240109,103900,23966520,5260,5260,5260,5260,1
20240109,103800,23961260,5260,5260,5260,5260,0
20240109,103700,23961260,5260,5260,5260,5260,1
20240109,103600,23956000,5260,5260,5260,5260,200
20240109,103500,22904000,5260,5260,5260,5260,3
20240109,103400,22888220,5260,5260,5260,5260,0
20240109,103300,22888220,5260,5260,5260,5260,1
20240109,103200,22882960,5260,5260,5260,5260,0
20240109,103100,22882960,5260,5260,5260,5260,0
20240109,103000,22882960,5260,5260,5260,5260,1
20240109,102900,22877700,5260,5260,5260,5260,0
20240109,102800,22877700,5260,5260,5260,5260,1
20240109,102700,22872440,5260,5260,5260,5260,0
20240109,102600,22872440,5260,5260,5260,5260,1
20240109,102500,22867180,5250,5260,5260,5250,8
20240109,102400,22825120,5270,5270,5270,5270,1
20240109,102300,22819850,5270,5270,5270,5270,0
20240109,102200,22819850,5270,5270,5270,5270,0
20240109,102100,22819850,5270,5270,5270,5270,1
20240109,102000,22814580,5270,5270,5270,5270,0
20240109,101900,22814580,5270,5270,5270,5270,1
20240109,101800,22809310,5270,5270,5270,5270,0
20240109,101700,22809310,5270,5270,5270,5270,3
20240109,101600,22793500,5280,5280,5280,5280,0
20240109,101500,22793500,5280,5280,5280,5280,1
20240109,101400,22788220,5270,5270,5270,5270,0
20240109,101300,22788220,5270,5270,5270,5270,98
20240109,101200,22271760,5270,5270,5270,5270,1
20240109,101100,22266490,5270,5270,5270,5270,220
20240109,101000,21107090,5270,5270,5270,5270,1
20240109,100900,21101820,5270,5270,5270,5270,0
20240109,100800,21101820,5270,5270,5270,5270,1
20240109,100700,21096550,5270,5270,5270,5270,0
20240109,100600,21096550,5270,5270,5270,5270,1
20240109,100500,21091280,5270,5270,5270,5270,0
20240109,100400,21091280,5270,5270,5270,5270,0
20240109,100300,21091280,5270,5270,5270,5270,1
20240109,100200,21086010,5270,5270,5270,5270,0
20240109,100100,21086010,5270,5270,5270,5270,1
20240109,100000,21080740,5270,5270,5270,5270,0
20240109,095900,21080740,5270,5270,5270,5270,1
20240109,095800,21075470,5270,5270,5270,5270,0
20240109,095700,21075470,5270,5270,5270,5270,1
20240109,095600,21070200,5260,5260,5260,5260,0
20240109,095500,21070200,5260,5260,5260,5260,0
20240109,095400,21070200,5260,5290,5290,5260,9
20240109,095300,21022810,5290,5290,5290,5290,0
20240109,095200,21022810,5290,5290,5290,5290,1
20240109,095100,21017520,5290,5290,5290,5290,250
20240109,095000,19695020,5290,5290,5290,5290,830
20240109,094900,15304320,5290,5290,5290,5290,0
20240109,094800,15304320,5290,5290,5290,5290,1
20240109,094700,15299030,5290,5290,5290,5290,0
20240109,094600,15299030,5290,5290,5290,5290,0
20240109,094500,15299030,5290,5290,5290,5290,1
20240109,094400,15293740,5290,5290,5290,5290,0
20240109,094300,15293740,5290,5290,5290,5290,1
20240109,094200,15288450,5290,5290,5290,5290,0
20240109,094100,15288450,5290,5290,5290,5290,1
20240109,094000,15283160,5290,5290,5290,5290,0
20240109,093900,15283160,5290,5290,5290,5290,1
20240109,093800,15277870,5290,5290,5290,5290,0
20240109,093700,15277870,5290,5290,5290,5290,0
20240109,093600,15277870,5290,5290,5290,5290,1
20240109,093500,15272580,5290,5290,5290,5290,0
20240109,093400,15272580,5290,5290,5290,5290,1
20240109,093300,15267290,5290,5290,5290,5290,0
20240109,093200,15267290,5290,5290,5290,5290,1
20240109,093100,15262000,5250,5250,5250,5250,0
20240109,093000,15262000,5250,5290,5290,5250,433
20240109,092900,12982420,5290,5290,5290,5290,0
20240109,092800,12982420,5290,5290,5290,5290,0
20240109,092700,12982420,5290,5290,5290,5290,1
20240109,092600,12977130,5280,5280,5280,5280,8
20240109,092500,12934890,5290,5290,5290,5290,1
20240109,092400,12929600,5290,5290,5290,5290,0
20240109,092300,12929600,5290,5290,5290,5290,1
20240109,092200,12924310,5290,5290,5290,5290,0
20240109,092100,12924310,5290,5290,5290,5290,1
20240109,092000,12919020,5290,5290,5290,5290,455
20240109,091900,10512070,5290,5290,5290,5290,1400
20240109,091800,3106070,5290,5290,5290,5290,0
20240109,091700,3106070,5290,5290,5290,5290,76
20240109,091600,2704030,5290,5290,5290,5290,0
20240109,091500,2704030,5290,5290,5290,5290,0
20240109,091400,2704030,5290,5290,5290,5290,0
20240109,091300,2704030,5290,5290,5290,5290,0
20240109,091200,2704030,5290,5290,5290,5290,0
20240109,091100,2704030,5290,5290,5290,5290,0
20240109,091000,2704030,5290,5290,5290,5290,0
20240109,090900,2704030,5290,5290,5290,5290,0
20240109,090800,2704030,5290,5290,5290,5290,0
20240109,090700,2704030,5290,5290,5290,5290,0
20240109,090600,2704030,5290,5290,5290,5290,0
20240109,090500,2704030,5290,5290,5290,5290,29
20240109,090400,2550620,5300,5300,5300,5300,0
20240109,090300,2550620,5300,5300,5300,5300,0
20240109,090200,2550620,5300,5300,5300,5300,83
20240109,090100,2110720,5300,5300,5300,5300,0
20240109,090000,2110720,5300,5290,5300,5290,399