KissMeData/073190/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195100,72748815,2460,2460,2460,2460,3959
20240109,195000,72748815,2460,2460,2460,2460,0
20240109,194900,72748815,2460,2460,2460,2460,0
20240109,194800,72748815,2460,2460,2460,2460,0
20240109,194700,72748815,2460,2460,2460,2460,0
20240109,194600,72748815,2460,2460,2460,2460,0
20240109,194500,72748815,2460,2460,2460,2460,0
20240109,194400,72748815,2460,2460,2460,2460,0
20240109,194300,72748815,2460,2460,2460,2460,0
20240109,194200,72748815,2460,2460,2460,2460,0
20240109,194100,72748815,2460,2460,2460,2460,0
20240109,194000,72748815,2460,2460,2460,2460,0
20240109,193900,72748815,2460,2460,2460,2460,0
20240109,193800,72748815,2460,2460,2460,2460,0
20240109,193700,72748815,2460,2460,2460,2460,0
20240109,193600,72748815,2460,2460,2460,2460,0
20240109,193500,72748815,2460,2460,2460,2460,0
20240109,193400,72748815,2460,2460,2460,2460,0
20240109,193300,72748815,2460,2460,2460,2460,0
20240109,193200,72748815,2460,2460,2460,2460,0
20240109,193100,72748815,2460,2460,2460,2460,0
20240109,193000,72748815,2460,2460,2460,2460,0
20240109,192900,72748815,2460,2460,2460,2460,0
20240109,192800,72748815,2460,2460,2460,2460,0
20240109,192700,72748815,2460,2460,2460,2460,0
20240109,192600,72748815,2460,2460,2460,2460,0
20240109,192500,72748815,2460,2460,2460,2460,0
20240109,192400,72748815,2460,2460,2460,2460,0
20240109,192300,72748815,2460,2460,2460,2460,0
20240109,192200,72748815,2460,2460,2460,2460,0
20240109,192100,72748815,2460,2460,2460,2460,3959
20240109,192000,72748815,2460,2460,2460,2460,0
20240109,191900,72748815,2460,2460,2460,2460,0
20240109,191800,72748815,2460,2460,2460,2460,0
20240109,191700,72748815,2460,2460,2460,2460,0
20240109,191600,72748815,2460,2460,2460,2460,0
20240109,191500,72748815,2460,2460,2460,2460,0
20240109,191400,72748815,2460,2460,2460,2460,0
20240109,191300,72748815,2460,2460,2460,2460,0
20240109,191200,72748815,2460,2460,2460,2460,0
20240109,191100,72748815,2460,2460,2460,2460,0
20240109,191000,72748815,2460,2460,2460,2460,0
20240109,190900,72748815,2460,2460,2460,2460,0
20240109,190800,72748815,2460,2460,2460,2460,0
20240109,190700,72748815,2460,2460,2460,2460,0
20240109,190600,72748815,2460,2460,2460,2460,0
20240109,190500,72748815,2460,2460,2460,2460,0
20240109,190400,72748815,2460,2460,2460,2460,0
20240109,190300,72748815,2460,2460,2460,2460,0
20240109,190200,72748815,2460,2460,2460,2460,0
20240109,190100,72748815,2460,2460,2460,2460,0
20240109,190000,72748815,2460,2460,2460,2460,0
20240109,185900,72748815,2460,2460,2460,2460,0
20240109,185800,72748815,2460,2460,2460,2460,0
20240109,185700,72748815,2460,2460,2460,2460,0
20240109,185600,72748815,2460,2460,2460,2460,0
20240109,185500,72748815,2460,2460,2460,2460,0
20240109,185400,72748815,2460,2460,2460,2460,0
20240109,185300,72748815,2460,2460,2460,2460,0
20240109,185200,72748815,2460,2460,2460,2460,0
20240109,185100,72748815,2460,2460,2460,2460,3959
20240109,185000,72748815,2460,2460,2460,2460,0
20240109,184900,72748815,2460,2460,2460,2460,0
20240109,184800,72748815,2460,2460,2460,2460,0
20240109,184700,72748815,2460,2460,2460,2460,0
20240109,184600,72748815,2460,2460,2460,2460,0
20240109,184500,72748815,2460,2460,2460,2460,0
20240109,184400,72748815,2460,2460,2460,2460,0
20240109,184300,72748815,2460,2460,2460,2460,0
20240109,184200,72748815,2460,2460,2460,2460,0
20240109,184100,72748815,2460,2460,2460,2460,0
20240109,184000,72748815,2460,2460,2460,2460,0
20240109,183900,72748815,2460,2460,2460,2460,0
20240109,183800,72748815,2460,2460,2460,2460,0
20240109,183700,72748815,2460,2460,2460,2460,0
20240109,183600,72748815,2460,2460,2460,2460,0
20240109,183500,72748815,2460,2460,2460,2460,0
20240109,183400,72748815,2460,2460,2460,2460,0
20240109,183300,72748815,2460,2460,2460,2460,0
20240109,183200,72748815,2460,2460,2460,2460,0
20240109,183100,72748815,2460,2460,2460,2460,0
20240109,183000,72748815,2460,2460,2460,2460,0
20240109,182900,72748815,2460,2460,2460,2460,0
20240109,182800,72748815,2460,2460,2460,2460,0
20240109,182700,72748815,2460,2460,2460,2460,0
20240109,182600,72748815,2460,2460,2460,2460,0
20240109,182500,72748815,2460,2460,2460,2460,0
20240109,182400,72748815,2460,2460,2460,2460,0
20240109,182300,72748815,2460,2460,2460,2460,0
20240109,182200,72748815,2460,2460,2460,2460,0
20240109,182100,72748815,2460,2460,2460,2460,3959
20240109,182000,72748815,2460,2460,2460,2460,0
20240109,181900,72748815,2460,2460,2460,2460,0
20240109,181800,72748815,2460,2460,2460,2460,0
20240109,181700,72748815,2460,2460,2460,2460,0
20240109,181600,72748815,2460,2460,2460,2460,0
20240109,181500,72748815,2460,2460,2460,2460,0
20240109,181400,72748815,2460,2460,2460,2460,0
20240109,181300,72748815,2460,2460,2460,2460,0
20240109,181200,72748815,2460,2460,2460,2460,0
20240109,181100,72748815,2460,2460,2460,2460,0
20240109,181000,72748815,2460,2460,2460,2460,0
20240109,180900,72748815,2460,2460,2460,2460,0
20240109,180800,72748815,2460,2460,2460,2460,0
20240109,180700,72748815,2460,2460,2460,2460,0
20240109,180600,72748815,2460,2460,2460,2460,0
20240109,180500,72748815,2460,2460,2460,2460,0
20240109,180400,72748815,2460,2460,2460,2460,0
20240109,180300,72748815,2460,2460,2460,2460,0
20240109,180200,72748815,2460,2460,2460,2460,0
20240109,180100,72748815,2460,2460,2460,2460,0
20240109,180000,72748815,2460,2460,2460,2460,0
20240109,175900,72748815,2460,2460,2460,2460,0
20240109,175800,72748815,2460,2460,2460,2460,0
20240109,175700,72748815,2460,2460,2460,2460,0
20240109,175600,72748815,2460,2460,2460,2460,0
20240109,175500,72748815,2460,2460,2460,2460,0
20240109,175400,72748815,2460,2460,2460,2460,0
20240109,175300,72748815,2460,2460,2460,2460,0
20240109,175200,72748815,2460,2460,2460,2460,0
20240109,175100,72748815,2460,2460,2460,2460,3959
20240109,175000,72748815,2460,2460,2460,2460,0
20240109,174900,72748815,2460,2460,2460,2460,0
20240109,174800,72748815,2460,2460,2460,2460,0
20240109,174700,72748815,2460,2460,2460,2460,0
20240109,174600,72748815,2460,2460,2460,2460,0
20240109,174500,72748815,2460,2460,2460,2460,0
20240109,174400,72748815,2460,2460,2460,2460,0
20240109,174300,72748815,2460,2460,2460,2460,0
20240109,174200,72748815,2460,2460,2460,2460,0
20240109,174100,72748815,2460,2460,2460,2460,0
20240109,174000,72748815,2460,2460,2460,2460,0
20240109,173900,72748815,2460,2460,2460,2460,0
20240109,173800,72748815,2460,2460,2460,2460,0
20240109,173700,72748815,2460,2460,2460,2460,0
20240109,173600,72748815,2460,2460,2460,2460,0
20240109,173500,72748815,2460,2460,2460,2460,0
20240109,173400,72748815,2460,2460,2460,2460,0
20240109,173300,72748815,2460,2460,2460,2460,0
20240109,173200,72748815,2460,2460,2460,2460,0
20240109,173100,72748815,2460,2460,2460,2460,0
20240109,173000,72748815,2460,2460,2460,2460,0
20240109,172900,72748815,2460,2460,2460,2460,0
20240109,172800,72748815,2460,2460,2460,2460,0
20240109,172700,72748815,2460,2460,2460,2460,0
20240109,172600,72748815,2460,2460,2460,2460,0
20240109,172500,72748815,2460,2460,2460,2460,0
20240109,172400,72748815,2460,2460,2460,2460,0
20240109,172300,72748815,2460,2460,2460,2460,0
20240109,172200,72748815,2460,2460,2460,2460,0
20240109,172100,72748815,2460,2460,2460,2460,3959
20240109,172000,72748815,2460,2460,2460,2460,0
20240109,171900,72748815,2460,2460,2460,2460,0
20240109,171800,72748815,2460,2460,2460,2460,0
20240109,171700,72748815,2460,2460,2460,2460,0
20240109,171600,72748815,2460,2460,2460,2460,0
20240109,171500,72748815,2460,2460,2460,2460,0
20240109,171400,72748815,2460,2460,2460,2460,0
20240109,171300,72748815,2460,2460,2460,2460,0
20240109,171200,72748815,2460,2460,2460,2460,0
20240109,171100,72748815,2460,2460,2460,2460,0
20240109,171000,72748815,2460,2460,2460,2460,0
20240109,170900,72748815,2460,2460,2460,2460,0
20240109,170800,72748815,2460,2460,2460,2460,0
20240109,170700,72748815,2460,2460,2460,2460,0
20240109,170600,72748815,2460,2460,2460,2460,0
20240109,170500,72748815,2460,2460,2460,2460,0
20240109,170400,72748815,2460,2460,2460,2460,0
20240109,170300,72748815,2460,2460,2460,2460,0
20240109,170200,72748815,2460,2460,2460,2460,0
20240109,170100,72748815,2460,2460,2460,2460,0
20240109,170000,72748815,2460,2460,2460,2460,0
20240109,165900,72748815,2460,2460,2460,2460,0
20240109,165800,72748815,2460,2460,2460,2460,0
20240109,165700,72748815,2460,2460,2460,2460,0
20240109,165600,72748815,2460,2460,2460,2460,0
20240109,165500,72748815,2460,2460,2460,2460,0
20240109,165400,72748815,2460,2460,2460,2460,0
20240109,165300,72748815,2460,2460,2460,2460,0
20240109,165200,72748815,2460,2460,2460,2460,0
20240109,165100,72748815,2460,2460,2460,2460,3959
20240109,165000,72748815,2460,2460,2460,2460,0
20240109,164900,72748815,2460,2460,2460,2460,0
20240109,164800,72748815,2460,2460,2460,2460,0
20240109,164700,72748815,2460,2460,2460,2460,0
20240109,164600,72748815,2460,2460,2460,2460,0
20240109,164500,72748815,2460,2460,2460,2460,0
20240109,164400,72748815,2460,2460,2460,2460,0
20240109,164300,72748815,2460,2460,2460,2460,0
20240109,164200,72748815,2460,2460,2460,2460,0
20240109,164100,72748815,2460,2460,2460,2460,0
20240109,164000,72748815,2460,2460,2460,2460,0
20240109,163900,72748815,2460,2460,2460,2460,0
20240109,163800,72748815,2460,2460,2460,2460,0
20240109,163700,72748815,2460,2460,2460,2460,0
20240109,163600,72748815,2460,2460,2460,2460,0
20240109,163500,72748815,2460,2460,2460,2460,0
20240109,163400,72748815,2460,2460,2460,2460,0
20240109,163300,72748815,2460,2460,2460,2460,0
20240109,163200,72748815,2460,2460,2460,2460,0
20240109,163100,72748815,2460,2460,2460,2460,0
20240109,163000,72748815,2460,2460,2460,2460,0
20240109,162900,72748815,2460,2460,2460,2460,0
20240109,162800,72748815,2460,2460,2460,2460,0
20240109,162700,72748815,2460,2460,2460,2460,0
20240109,162600,72748815,2460,2460,2460,2460,0
20240109,162500,72748815,2460,2460,2460,2460,0
20240109,162400,72748815,2460,2460,2460,2460,0
20240109,162300,72748815,2460,2460,2460,2460,0
20240109,162200,72748815,2460,2460,2460,2460,0
20240109,162100,72748815,2460,2460,2460,2460,3959
20240109,162000,72748815,2460,2460,2460,2460,0
20240109,161900,72748815,2460,2460,2460,2460,0
20240109,161800,72748815,2460,2460,2460,2460,0
20240109,161700,72748815,2460,2460,2460,2460,0
20240109,161600,72748815,2460,2460,2460,2460,0
20240109,161500,72748815,2460,2460,2460,2460,0
20240109,161400,72748815,2460,2460,2460,2460,0
20240109,161300,72748815,2460,2460,2460,2460,0
20240109,161200,72748815,2460,2460,2460,2460,0
20240109,161100,72748815,2460,2460,2460,2460,0
20240109,161000,72748815,2460,2460,2460,2460,0
20240109,160900,72748815,2460,2460,2460,2460,0
20240109,160800,72748815,2460,2460,2460,2460,0
20240109,160700,72748815,2460,2460,2460,2460,0
20240109,160600,72748815,2460,2460,2460,2460,0
20240109,160500,72748815,2460,2460,2460,2460,0
20240109,160400,72748815,2460,2460,2460,2460,0
20240109,160300,72748815,2460,2460,2460,2460,0
20240109,160200,72748815,2460,2460,2460,2460,0
20240109,160100,72748815,2460,2460,2460,2460,0
20240109,160000,72748815,2460,2460,2460,2460,0
20240109,155900,72748815,2460,2460,2460,2460,0
20240109,155800,72748815,2460,2460,2460,2460,0
20240109,155700,72748815,2460,2460,2460,2460,0
20240109,155600,72748815,2460,2460,2460,2460,0
20240109,155500,72748815,2460,2460,2460,2460,0
20240109,155400,72748815,2460,2460,2460,2460,0
20240109,155300,72748815,2460,2460,2460,2460,0
20240109,155200,72748815,2460,2460,2460,2460,0
20240109,155100,72748815,2460,2460,2460,2460,3959
20240109,155000,72748815,2460,2460,2460,2460,0
20240109,154900,72748815,2460,2460,2460,2460,0
20240109,154800,72748815,2460,2460,2460,2460,0
20240109,154700,72748815,2460,2460,2460,2460,0
20240109,154600,72748815,2460,2460,2460,2460,0
20240109,154500,72748815,2460,2460,2460,2460,0
20240109,154400,72748815,2460,2460,2460,2460,0
20240109,154300,72748815,2460,2460,2460,2460,0
20240109,154200,72748815,2460,2460,2460,2460,0
20240109,154100,72748815,2460,2460,2460,2460,0
20240109,154000,72748815,2460,2460,2460,2460,0
20240109,153900,72748815,2460,2460,2460,2460,0
20240109,153800,72748815,2460,2460,2460,2460,0
20240109,153700,72748815,2460,2460,2460,2460,0
20240109,153600,72748815,2460,2460,2460,2460,0
20240109,153500,72748815,2460,2460,2460,2460,0
20240109,153400,72748815,2460,2460,2460,2460,0
20240109,153300,72748815,2460,2460,2460,2460,0
20240109,153200,72748815,2460,2460,2460,2460,0
20240109,153100,72748815,2460,2460,2460,2460,0
20240109,153000,72748815,2460,2460,2460,2460,3959
20240109,152900,63009675,2465,2465,2465,2465,0
20240109,152800,63009675,2465,2465,2465,2465,0
20240109,152700,63009675,2465,2465,2465,2465,0
20240109,152600,63009675,2465,2465,2465,2465,0
20240109,152500,63009675,2465,2465,2465,2465,0
20240109,152400,63009675,2465,2465,2465,2465,0
20240109,152300,63009675,2465,2465,2465,2465,0
20240109,152200,63009675,2465,2465,2465,2465,0
20240109,152100,63009675,2465,2465,2465,2465,0
20240109,152000,63009675,2465,2465,2465,2465,0
20240109,151900,63009675,2465,2465,2465,2465,2
20240109,151800,63004745,2465,2465,2470,2460,1442
20240109,151700,59452695,2480,2480,2480,2480,0
20240109,151600,59452695,2480,2480,2480,2480,0
20240109,151500,59452695,2480,2480,2480,2480,0
20240109,151400,59452695,2480,2480,2480,2480,0
20240109,151300,59452695,2480,2480,2480,2480,0
20240109,151200,59452695,2480,2480,2480,2480,0
20240109,151100,59452695,2480,2480,2480,2480,0
20240109,151000,59452695,2480,2480,2480,2480,0
20240109,150900,59452695,2480,2480,2480,2480,0
20240109,150800,59452695,2480,2480,2480,2480,4
20240109,150700,59442775,2480,2480,2480,2480,0
20240109,150600,59442775,2480,2480,2480,2480,0
20240109,150500,59442775,2480,2480,2480,2480,0
20240109,150400,59442775,2480,2480,2480,2480,1
20240109,150300,59440295,2470,2470,2470,2470,0
20240109,150200,59440295,2470,2480,2480,2470,25
20240109,150100,59378425,2490,2475,2490,2475,220
20240109,150000,58833675,2470,2470,2470,2470,0
20240109,145900,58833675,2470,2465,2470,2465,11
20240109,145800,58806510,2470,2470,2470,2470,0
20240109,145700,58806510,2470,2470,2470,2470,0
20240109,145600,58806510,2470,2470,2470,2470,7
20240109,145500,58789220,2480,2475,2480,2475,209
20240109,145400,58271940,2470,2470,2475,2470,144
20240109,145300,57916250,2470,2470,2470,2470,25
20240109,145200,57854500,2475,2475,2475,2475,0
20240109,145100,57854500,2475,2475,2475,2475,0
20240109,145000,57854500,2475,2475,2475,2475,2
20240109,144900,57849550,2475,2485,2495,2475,1099
20240109,144800,55128550,2480,2480,2480,2480,1
20240109,144700,55126070,2485,2485,2485,2485,0
20240109,144600,55126070,2485,2485,2485,2485,0
20240109,144500,55126070,2485,2485,2485,2485,0
20240109,144400,55126070,2485,2485,2485,2485,0
20240109,144300,55126070,2485,2490,2490,2480,27
20240109,144200,55058910,2495,2480,2495,2480,857
20240109,144100,52933515,2480,2480,2480,2480,912
20240109,144000,50671755,2500,2500,2500,2500,0
20240109,143900,50671755,2500,2480,2500,2480,50
20240109,143800,50547575,2480,2490,2490,2480,26
20240109,143700,50483015,2490,2500,2500,2490,115
20240109,143600,50196125,2500,2500,2500,2500,31
20240109,143500,50118625,2500,2500,2500,2495,7
20240109,143400,50101140,2495,2495,2500,2495,75
20240109,143300,49913890,2490,2485,2490,2485,2128
20240109,143200,44615570,2485,2485,2485,2485,0
20240109,143100,44615570,2485,2485,2485,2485,4
20240109,143000,44605630,2485,2485,2485,2485,2
20240109,142900,44600660,2485,2485,2485,2485,37
20240109,142800,44508715,2485,2475,2485,2475,88
20240109,142700,44290365,2475,2475,2475,2475,4
20240109,142600,44280465,2475,2475,2475,2475,840
20240109,142500,42201465,2475,2475,2475,2475,0
20240109,142400,42201465,2475,2475,2475,2475,0
20240109,142300,42201465,2475,2475,2475,2475,0
20240109,142200,42201465,2475,2475,2475,2475,0
20240109,142100,42201465,2475,2475,2475,2475,5
20240109,142000,42189090,2475,2475,2475,2475,0
20240109,141900,42189090,2475,2475,2475,2475,0
20240109,141800,42189090,2475,2475,2475,2475,0
20240109,141700,42189090,2475,2475,2475,2475,0
20240109,141600,42189090,2475,2475,2475,2475,0
20240109,141500,42189090,2475,2470,2475,2470,3477
20240109,141400,33600890,2465,2465,2465,2465,0
20240109,141300,33600890,2465,2465,2465,2465,1384
20240109,141200,30189330,2460,2460,2460,2460,0
20240109,141100,30189330,2460,2460,2460,2460,13
20240109,141000,30157350,2460,2460,2460,2460,0
20240109,140900,30157350,2460,2460,2460,2460,1
20240109,140800,30154890,2460,2460,2460,2460,0
20240109,140700,30154890,2460,2460,2460,2460,1
20240109,140600,30152430,2460,2460,2460,2460,0
20240109,140500,30152430,2460,2460,2460,2460,0
20240109,140400,30152430,2460,2460,2460,2460,0
20240109,140300,30152430,2460,2460,2460,2460,10
20240109,140200,30127830,2460,2460,2460,2460,354
20240109,140100,29256990,2460,2460,2460,2460,0
20240109,140000,29256990,2460,2460,2460,2460,0
20240109,135900,29256990,2460,2460,2460,2460,0
20240109,135800,29256990,2460,2460,2460,2460,33
20240109,135700,29175810,2460,2460,2460,2460,0
20240109,135600,29175810,2460,2460,2460,2460,0
20240109,135500,29175810,2460,2460,2460,2460,0
20240109,135400,29175810,2460,2460,2460,2460,0
20240109,135300,29175810,2460,2460,2460,2460,0
20240109,135200,29175810,2460,2460,2460,2460,0
20240109,135100,29175810,2460,2460,2460,2460,3
20240109,135000,29168430,2460,2460,2460,2460,0
20240109,134900,29168430,2460,2460,2460,2460,0
20240109,134800,29168430,2460,2460,2460,2460,0
20240109,134700,29168430,2460,2460,2460,2460,0
20240109,134600,29168430,2460,2460,2460,2460,0
20240109,134500,29168430,2460,2460,2460,2460,0
20240109,134400,29168430,2460,2460,2460,2460,0
20240109,134300,29168430,2460,2460,2460,2460,0
20240109,134200,29168430,2460,2460,2460,2460,0
20240109,134100,29168430,2460,2460,2460,2460,0
20240109,134000,29168430,2460,2460,2460,2460,0
20240109,133900,29168430,2460,2460,2460,2460,0
20240109,133800,29168430,2460,2460,2460,2460,0
20240109,133700,29168430,2460,2460,2460,2460,0
20240109,133600,29168430,2460,2460,2460,2460,0
20240109,133500,29168430,2460,2460,2460,2460,0
20240109,133400,29168430,2460,2460,2460,2460,0
20240109,133300,29168430,2460,2460,2460,2460,0
20240109,133200,29168430,2460,2460,2460,2460,0
20240109,133100,29168430,2460,2460,2460,2460,0
20240109,133000,29168430,2460,2460,2460,2460,0
20240109,132900,29168430,2460,2460,2460,2460,33
20240109,132800,29087250,2460,2460,2460,2460,5
20240109,132700,29074950,2455,2455,2455,2455,294
20240109,132600,28353180,2455,2455,2455,2455,0
20240109,132500,28353180,2455,2455,2455,2455,0
20240109,132400,28353180,2455,2455,2455,2455,0
20240109,132300,28353180,2455,2455,2455,2455,0
20240109,132200,28353180,2455,2455,2455,2455,0
20240109,132100,28353180,2455,2455,2455,2455,0
20240109,132000,28353180,2455,2455,2455,2455,300
20240109,131900,27616680,2460,2460,2460,2460,0
20240109,131800,27616680,2460,2460,2460,2460,0
20240109,131700,27616680,2460,2460,2460,2460,0
20240109,131600,27616680,2460,2460,2460,2460,0
20240109,131500,27616680,2460,2460,2460,2460,0
20240109,131400,27616680,2460,2460,2460,2460,0
20240109,131300,27616680,2460,2460,2460,2460,10
20240109,131200,27592080,2460,2460,2460,2460,0
20240109,131100,27592080,2460,2460,2460,2460,1
20240109,131000,27589620,2455,2455,2455,2455,0
20240109,130900,27589620,2455,2455,2455,2455,0
20240109,130800,27589620,2455,2455,2455,2455,0
20240109,130700,27589620,2455,2455,2455,2455,0
20240109,130600,27589620,2455,2455,2455,2455,0
20240109,130500,27589620,2455,2455,2455,2455,0
20240109,130400,27589620,2455,2455,2455,2455,0
20240109,130300,27589620,2455,2455,2455,2455,10
20240109,130200,27565070,2460,2460,2460,2460,0
20240109,130100,27565070,2460,2460,2460,2460,0
20240109,130000,27565070,2460,2460,2460,2460,0
20240109,125900,27565070,2460,2460,2460,2460,0
20240109,125800,27565070,2460,2460,2460,2460,0
20240109,125700,27565070,2460,2460,2460,2460,0
20240109,125600,27565070,2460,2460,2460,2460,1
20240109,125500,27562610,2460,2460,2460,2460,0
20240109,125400,27562610,2460,2460,2460,2460,0
20240109,125300,27562610,2460,2460,2460,2460,0
20240109,125200,27562610,2460,2460,2460,2460,0
20240109,125100,27562610,2460,2460,2460,2460,0
20240109,125000,27562610,2460,2460,2460,2460,0
20240109,124900,27562610,2460,2460,2460,2460,0
20240109,124800,27562610,2460,2460,2460,2460,0
20240109,124700,27562610,2460,2460,2460,2460,0
20240109,124600,27562610,2460,2460,2460,2460,0
20240109,124500,27562610,2460,2460,2460,2460,0
20240109,124400,27562610,2460,2460,2460,2460,0
20240109,124300,27562610,2460,2460,2460,2460,0
20240109,124200,27562610,2460,2460,2460,2460,0
20240109,124100,27562610,2460,2460,2460,2460,0
20240109,124000,27562610,2460,2460,2460,2460,0
20240109,123900,27562610,2460,2460,2460,2460,0
20240109,123800,27562610,2460,2460,2460,2460,0
20240109,123700,27562610,2460,2460,2460,2460,129
20240109,123600,27245270,2465,2465,2465,2465,0
20240109,123500,27245270,2465,2465,2465,2465,0
20240109,123400,27245270,2465,2465,2465,2465,0
20240109,123300,27245270,2465,2465,2465,2465,0
20240109,123200,27245270,2465,2465,2465,2465,0
20240109,123100,27245270,2465,2465,2465,2465,0
20240109,123000,27245270,2465,2465,2465,2465,0
20240109,122900,27245270,2465,2465,2465,2465,0
20240109,122800,27245270,2465,2465,2465,2465,0
20240109,122700,27245270,2465,2465,2465,2465,0
20240109,122600,27245270,2465,2465,2465,2465,0
20240109,122500,27245270,2465,2465,2465,2465,0
20240109,122400,27245270,2465,2465,2465,2465,0
20240109,122300,27245270,2465,2465,2465,2465,0
20240109,122200,27245270,2465,2465,2465,2465,0
20240109,122100,27245270,2465,2465,2465,2465,0
20240109,122000,27245270,2465,2465,2465,2465,0
20240109,121900,27245270,2465,2465,2465,2465,0
20240109,121800,27245270,2465,2465,2465,2465,0
20240109,121700,27245270,2465,2465,2465,2465,0
20240109,121600,27245270,2465,2465,2465,2465,0
20240109,121500,27245270,2465,2465,2465,2465,0
20240109,121400,27245270,2465,2465,2465,2465,0
20240109,121300,27245270,2465,2465,2465,2465,0
20240109,121200,27245270,2465,2465,2465,2465,0
20240109,121100,27245270,2465,2465,2465,2465,0
20240109,121000,27245270,2465,2465,2465,2465,0
20240109,120900,27245270,2465,2465,2465,2465,0
20240109,120800,27245270,2465,2465,2465,2465,0
20240109,120700,27245270,2465,2465,2465,2465,0
20240109,120600,27245270,2465,2465,2465,2465,0
20240109,120500,27245270,2465,2465,2465,2465,500
20240109,120400,26012770,2455,2455,2455,2455,0
20240109,120300,26012770,2455,2455,2455,2455,0
20240109,120200,26012770,2455,2460,2460,2455,148
20240109,120100,25649180,2465,2465,2465,2465,0
20240109,120000,25649180,2465,2465,2465,2465,0
20240109,115900,25649180,2465,2465,2465,2465,0
20240109,115800,25649180,2465,2460,2465,2460,12
20240109,115700,25619655,2460,2460,2460,2460,937
20240109,115600,23314635,2465,2465,2465,2465,0
20240109,115500,23314635,2465,2465,2465,2465,0
20240109,115400,23314635,2465,2465,2465,2465,0
20240109,115300,23314635,2465,2465,2465,2465,0
20240109,115200,23314635,2465,2465,2465,2465,0
20240109,115100,23314635,2465,2465,2465,2465,0
20240109,115000,23314635,2465,2465,2465,2465,0
20240109,114900,23314635,2465,2465,2465,2465,0
20240109,114800,23314635,2465,2465,2465,2465,0
20240109,114700,23314635,2465,2465,2465,2465,0
20240109,114600,23314635,2465,2465,2465,2465,0
20240109,114500,23314635,2465,2465,2465,2465,0
20240109,114400,23314635,2465,2465,2465,2465,0
20240109,114300,23314635,2465,2465,2465,2465,0
20240109,114200,23314635,2465,2465,2465,2465,0
20240109,114100,23314635,2465,2465,2465,2465,0
20240109,114000,23314635,2465,2465,2465,2465,0
20240109,113900,23314635,2465,2465,2465,2465,0
20240109,113800,23314635,2465,2465,2465,2465,0
20240109,113700,23314635,2465,2465,2465,2465,0
20240109,113600,23314635,2465,2465,2465,2465,0
20240109,113500,23314635,2465,2465,2465,2465,5
20240109,113400,23302310,2460,2465,2465,2460,573
20240109,113300,21889870,2465,2465,2465,2465,500
20240109,113200,20657370,2465,2465,2465,2465,1000
20240109,113100,18192370,2470,2470,2470,2470,0
20240109,113000,18192370,2470,2470,2470,2470,10
20240109,112900,18167670,2480,2480,2480,2480,0
20240109,112800,18167670,2480,2475,2480,2475,11
20240109,112700,18140440,2475,2475,2475,2475,0
20240109,112600,18140440,2475,2475,2475,2475,0
20240109,112500,18140440,2475,2480,2480,2475,9
20240109,112400,18118125,2480,2480,2480,2480,0
20240109,112300,18118125,2480,2480,2480,2480,2
20240109,112200,18113165,2475,2475,2475,2475,0
20240109,112100,18113165,2475,2475,2475,2475,0
20240109,112000,18113165,2475,2475,2475,2475,508
20240109,111900,16855865,2475,2475,2475,2475,830
20240109,111800,14801615,2475,2475,2475,2475,0
20240109,111700,14801615,2475,2475,2475,2475,0
20240109,111600,14801615,2475,2475,2475,2475,0
20240109,111500,14801615,2475,2475,2475,2475,0
20240109,111400,14801615,2475,2475,2475,2475,0
20240109,111300,14801615,2475,2475,2475,2475,0
20240109,111200,14801615,2475,2475,2475,2475,0
20240109,111100,14801615,2475,2475,2475,2475,10
20240109,111000,14776865,2475,2475,2475,2475,0
20240109,110900,14776865,2475,2475,2475,2475,0
20240109,110800,14776865,2475,2475,2475,2475,0
20240109,110700,14776865,2475,2475,2475,2475,0
20240109,110600,14776865,2475,2475,2475,2475,0
20240109,110500,14776865,2475,2475,2475,2475,11
20240109,110400,14749640,2475,2475,2475,2475,3
20240109,110300,14742215,2475,2470,2475,2470,303
20240109,110200,13993790,2475,2475,2475,2475,1
20240109,110100,13991315,2465,2465,2465,2465,0
20240109,110000,13991315,2465,2465,2465,2465,189
20240109,105900,13525430,2465,2465,2465,2465,0
20240109,105800,13525430,2465,2465,2465,2465,0
20240109,105700,13525430,2465,2465,2465,2465,0
20240109,105600,13525430,2465,2465,2465,2465,0
20240109,105500,13525430,2465,2465,2465,2465,0
20240109,105400,13525430,2465,2465,2465,2465,0
20240109,105300,13525430,2465,2465,2465,2465,0
20240109,105200,13525430,2465,2465,2465,2465,0
20240109,105100,13525430,2465,2465,2465,2465,1
20240109,105000,13522965,2460,2460,2460,2460,0
20240109,104900,13522965,2460,2460,2460,2460,5
20240109,104800,13510665,2465,2465,2465,2465,0
20240109,104700,13510665,2465,2465,2465,2465,0
20240109,104600,13510665,2465,2465,2465,2465,0
20240109,104500,13510665,2465,2465,2465,2465,0
20240109,104400,13510665,2465,2465,2465,2465,0
20240109,104300,13510665,2465,2465,2465,2465,0
20240109,104200,13510665,2465,2465,2465,2465,0
20240109,104100,13510665,2465,2465,2465,2465,12
20240109,104000,13481085,2465,2470,2470,2465,2
20240109,103900,13476150,2475,2475,2475,2475,0
20240109,103800,13476150,2475,2475,2475,2475,0
20240109,103700,13476150,2475,2475,2475,2475,0
20240109,103600,13476150,2475,2475,2475,2475,0
20240109,103500,13476150,2475,2475,2475,2475,0
20240109,103400,13476150,2475,2475,2475,2475,0
20240109,103300,13476150,2475,2475,2475,2475,0
20240109,103200,13476150,2475,2475,2475,2475,0
20240109,103100,13476150,2475,2475,2475,2475,0
20240109,103000,13476150,2475,2475,2475,2475,0
20240109,102900,13476150,2475,2475,2475,2475,0
20240109,102800,13476150,2475,2475,2475,2475,0
20240109,102700,13476150,2475,2475,2475,2475,0
20240109,102600,13476150,2475,2475,2475,2475,2
20240109,102500,13471200,2475,2475,2475,2475,0
20240109,102400,13471200,2475,2475,2475,2475,0
20240109,102300,13471200,2475,2475,2475,2475,0
20240109,102200,13471200,2475,2475,2475,2475,0
20240109,102100,13471200,2475,2475,2475,2475,0
20240109,102000,13471200,2475,2475,2475,2475,0
20240109,101900,13471200,2475,2475,2475,2475,0
20240109,101800,13471200,2475,2475,2475,2475,0
20240109,101700,13471200,2475,2475,2475,2475,0
20240109,101600,13471200,2475,2475,2475,2475,0
20240109,101500,13471200,2475,2475,2475,2475,0
20240109,101400,13471200,2475,2475,2475,2475,0
20240109,101300,13471200,2475,2475,2475,2475,0
20240109,101200,13471200,2475,2475,2475,2475,0
20240109,101100,13471200,2475,2475,2475,2475,0
20240109,101000,13471200,2475,2475,2475,2475,0
20240109,100900,13471200,2475,2475,2475,2475,0
20240109,100800,13471200,2475,2475,2475,2475,0
20240109,100700,13471200,2475,2475,2475,2475,0
20240109,100600,13471200,2475,2475,2475,2475,0
20240109,100500,13471200,2475,2475,2475,2475,0
20240109,100400,13471200,2475,2475,2475,2475,0
20240109,100300,13471200,2475,2475,2475,2475,0
20240109,100200,13471200,2475,2475,2475,2475,0
20240109,100100,13471200,2475,2475,2475,2475,0
20240109,100000,13471200,2475,2475,2475,2475,0
20240109,095900,13471200,2475,2475,2475,2475,0
20240109,095800,13471200,2475,2475,2475,2475,0
20240109,095700,13471200,2475,2475,2475,2475,0
20240109,095600,13471200,2475,2475,2475,2475,0
20240109,095500,13471200,2475,2475,2475,2475,0
20240109,095400,13471200,2475,2475,2475,2475,0
20240109,095300,13471200,2475,2475,2475,2475,0
20240109,095200,13471200,2475,2475,2475,2475,0
20240109,095100,13471200,2475,2475,2475,2475,0
20240109,095000,13471200,2475,2475,2475,2475,0
20240109,094900,13471200,2475,2475,2475,2475,40
20240109,094800,13372200,2475,2475,2475,2475,0
20240109,094700,13372200,2475,2475,2475,2475,0
20240109,094600,13372200,2475,2475,2475,2475,0
20240109,094500,13372200,2475,2475,2475,2475,0
20240109,094400,13372200,2475,2475,2475,2475,0
20240109,094300,13372200,2475,2475,2475,2475,0
20240109,094200,13372200,2475,2475,2475,2475,0
20240109,094100,13372200,2475,2475,2475,2475,0
20240109,094000,13372200,2475,2475,2475,2475,0
20240109,093900,13372200,2475,2475,2475,2475,0
20240109,093800,13372200,2475,2475,2475,2475,0
20240109,093700,13372200,2475,2475,2475,2475,0
20240109,093600,13372200,2475,2475,2475,2475,0
20240109,093500,13372200,2475,2475,2475,2475,16
20240109,093400,13332600,2480,2480,2480,2480,0
20240109,093300,13332600,2480,2470,2480,2465,32
20240109,093200,13253540,2480,2480,2480,2480,5
20240109,093100,13241140,2485,2485,2485,2485,0
20240109,093000,13241140,2485,2485,2485,2485,0
20240109,092900,13241140,2485,2485,2485,2485,0
20240109,092800,13241140,2485,2485,2485,2485,0
20240109,092700,13241140,2485,2485,2485,2485,0
20240109,092600,13241140,2485,2485,2485,2485,0
20240109,092500,13241140,2485,2485,2485,2485,0
20240109,092400,13241140,2485,2480,2485,2480,4
20240109,092300,13231210,2485,2485,2485,2485,0
20240109,092200,13231210,2485,2485,2485,2485,0
20240109,092100,13231210,2485,2485,2485,2485,0
20240109,092000,13231210,2485,2485,2485,2485,0
20240109,091900,13231210,2485,2485,2485,2485,1
20240109,091800,13228725,2485,2485,2485,2485,0
20240109,091700,13228725,2485,2485,2485,2485,0
20240109,091600,13228725,2485,2490,2490,2485,24
20240109,091500,13169075,2485,2465,2490,2460,617
20240109,091400,11647620,2465,2455,2465,2455,529
20240109,091300,10346395,2455,2455,2455,2450,49
20240109,091200,10226140,2450,2450,2450,2450,0
20240109,091100,10226140,2450,2460,2460,2450,7
20240109,091000,10208970,2465,2470,2470,2450,630
20240109,090900,8663480,2470,2470,2470,2470,0
20240109,090800,8663480,2470,2470,2470,2470,0
20240109,090700,8663480,2470,2465,2470,2465,22
20240109,090600,8609230,2470,2465,2470,2465,179
20240109,090500,8167980,2465,2465,2465,2465,0
20240109,090400,8167980,2465,2465,2465,2465,2
20240109,090300,8163050,2460,2465,2470,2460,380
20240109,090200,7228235,2465,2465,2465,2465,1
20240109,090100,7225770,2470,2470,2470,2460,417
20240109,090000,6199860,2475,2460,2475,2460,2520