KissMeData/029480/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191200,259374515,2110,2110,2110,2110,212
20240105,191100,259374515,2110,2110,2110,2110,0
20240105,191000,259374515,2110,2110,2110,2110,0
20240105,190900,259374515,2110,2110,2110,2110,0
20240105,190800,259374515,2110,2110,2110,2110,0
20240105,190700,259374515,2110,2110,2110,2110,0
20240105,190600,259374515,2110,2110,2110,2110,0
20240105,190500,259374515,2110,2110,2110,2110,0
20240105,190400,259374515,2110,2110,2110,2110,0
20240105,190300,259374515,2110,2110,2110,2110,0
20240105,190200,259374515,2110,2110,2110,2110,0
20240105,190100,259374515,2110,2110,2110,2110,0
20240105,190000,259374515,2110,2110,2110,2110,0
20240105,185900,259374515,2110,2110,2110,2110,0
20240105,185800,259374515,2110,2110,2110,2110,0
20240105,185700,259374515,2110,2110,2110,2110,0
20240105,185600,259374515,2110,2110,2110,2110,0
20240105,185500,259374515,2110,2110,2110,2110,0
20240105,185400,259374515,2110,2110,2110,2110,0
20240105,185300,259374515,2110,2110,2110,2110,0
20240105,185200,259374515,2110,2110,2110,2110,0
20240105,185100,259374515,2110,2110,2110,2110,0
20240105,185000,259374515,2110,2110,2110,2110,0
20240105,184900,259374515,2110,2110,2110,2110,0
20240105,184800,259374515,2110,2110,2110,2110,0
20240105,184700,259374515,2110,2110,2110,2110,0
20240105,184600,259374515,2110,2110,2110,2110,0
20240105,184500,259374515,2110,2110,2110,2110,0
20240105,184400,259374515,2110,2110,2110,2110,0
20240105,184300,259374515,2110,2110,2110,2110,0
20240105,184200,259374515,2110,2110,2110,2110,212
20240105,184100,259374515,2110,2110,2110,2110,0
20240105,184000,259374515,2110,2110,2110,2110,0
20240105,183900,259374515,2110,2110,2110,2110,0
20240105,183800,259374515,2110,2110,2110,2110,0
20240105,183700,259374515,2110,2110,2110,2110,0
20240105,183600,259374515,2110,2110,2110,2110,0
20240105,183500,259374515,2110,2110,2110,2110,0
20240105,183400,259374515,2110,2110,2110,2110,0
20240105,183300,259374515,2110,2110,2110,2110,0
20240105,183200,259374515,2110,2110,2110,2110,0
20240105,183100,259374515,2110,2110,2110,2110,0
20240105,183000,259374515,2110,2110,2110,2110,0
20240105,182900,259374515,2110,2110,2110,2110,0
20240105,182800,259374515,2110,2110,2110,2110,0
20240105,182700,259374515,2110,2110,2110,2110,0
20240105,182600,259374515,2110,2110,2110,2110,0
20240105,182500,259374515,2110,2110,2110,2110,0
20240105,182400,259374515,2110,2110,2110,2110,0
20240105,182300,259374515,2110,2110,2110,2110,0
20240105,182200,259374515,2110,2110,2110,2110,0
20240105,182100,259374515,2110,2110,2110,2110,0
20240105,182000,259374515,2110,2110,2110,2110,0
20240105,181900,259374515,2110,2110,2110,2110,0
20240105,181800,259374515,2110,2110,2110,2110,0
20240105,181700,259374515,2110,2110,2110,2110,0
20240105,181600,259374515,2110,2110,2110,2110,0
20240105,181500,259374515,2110,2110,2110,2110,0
20240105,181400,259374515,2110,2110,2110,2110,0
20240105,181300,259374515,2110,2110,2110,2110,0
20240105,181200,259374515,2110,2110,2110,2110,212
20240105,181100,259374515,2110,2110,2110,2110,0
20240105,181000,259374515,2110,2110,2110,2110,0
20240105,180900,259374515,2110,2110,2110,2110,0
20240105,180800,259374515,2110,2110,2110,2110,0
20240105,180700,259374515,2110,2110,2110,2110,0
20240105,180600,259374515,2110,2110,2110,2110,0
20240105,180500,259374515,2110,2110,2110,2110,0
20240105,180400,259374515,2110,2110,2110,2110,0
20240105,180300,259374515,2110,2110,2110,2110,0
20240105,180200,259374515,2110,2110,2110,2110,0
20240105,180100,259374515,2110,2110,2110,2110,0
20240105,180000,259374515,2110,2110,2110,2110,0
20240105,175900,259374515,2110,2110,2110,2110,0
20240105,175800,259374515,2110,2110,2110,2110,0
20240105,175700,259374515,2110,2110,2110,2110,0
20240105,175600,259374515,2110,2110,2110,2110,0
20240105,175500,259374515,2110,2110,2110,2110,0
20240105,175400,259374515,2110,2110,2110,2110,0
20240105,175300,259374515,2110,2110,2110,2110,0
20240105,175200,259374515,2110,2110,2110,2110,0
20240105,175100,259374515,2110,2110,2110,2110,0
20240105,175000,259374515,2110,2110,2110,2110,0
20240105,174900,259374515,2110,2110,2110,2110,0
20240105,174800,259374515,2110,2110,2110,2110,0
20240105,174700,259374515,2110,2110,2110,2110,0
20240105,174600,259374515,2110,2110,2110,2110,0
20240105,174500,259374515,2110,2110,2110,2110,0
20240105,174400,259374515,2110,2110,2110,2110,0
20240105,174300,259374515,2110,2110,2110,2110,0
20240105,174200,259374515,2110,2110,2110,2110,212
20240105,174100,259374515,2110,2110,2110,2110,0
20240105,174000,259374515,2110,2110,2110,2110,0
20240105,173900,259374515,2110,2110,2110,2110,0
20240105,173800,259374515,2110,2110,2110,2110,0
20240105,173700,259374515,2110,2110,2110,2110,0
20240105,173600,259374515,2110,2110,2110,2110,0
20240105,173500,259374515,2110,2110,2110,2110,0
20240105,173400,259374515,2110,2110,2110,2110,0
20240105,173300,259374515,2110,2110,2110,2110,0
20240105,173200,259374515,2110,2110,2110,2110,0
20240105,173100,259374515,2110,2110,2110,2110,0
20240105,173000,259374515,2110,2110,2110,2110,0
20240105,172900,259374515,2110,2110,2110,2110,0
20240105,172800,259374515,2110,2110,2110,2110,0
20240105,172700,259374515,2110,2110,2110,2110,0
20240105,172600,259374515,2110,2110,2110,2110,0
20240105,172500,259374515,2110,2110,2110,2110,0
20240105,172400,259374515,2110,2110,2110,2110,0
20240105,172300,259374515,2110,2110,2110,2110,0
20240105,172200,259374515,2110,2110,2110,2110,0
20240105,172100,259374515,2110,2110,2110,2110,0
20240105,172000,259374515,2110,2110,2110,2110,0
20240105,171900,259374515,2110,2110,2110,2110,0
20240105,171800,259374515,2110,2110,2110,2110,0
20240105,171700,259374515,2110,2110,2110,2110,0
20240105,171600,259374515,2110,2110,2110,2110,0
20240105,171500,259374515,2110,2110,2110,2110,0
20240105,171400,259374515,2110,2110,2110,2110,0
20240105,171300,259374515,2110,2110,2110,2110,0
20240105,171200,259374515,2110,2110,2110,2110,212
20240105,171100,259374515,2110,2110,2110,2110,0
20240105,171000,259374515,2110,2110,2110,2110,0
20240105,170900,259374515,2110,2110,2110,2110,0
20240105,170800,259374515,2110,2110,2110,2110,0
20240105,170700,259374515,2110,2110,2110,2110,0
20240105,170600,259374515,2110,2110,2110,2110,0
20240105,170500,259374515,2110,2110,2110,2110,0
20240105,170400,259374515,2110,2110,2110,2110,0
20240105,170300,259374515,2110,2110,2110,2110,0
20240105,170200,259374515,2110,2110,2110,2110,0
20240105,170100,259374515,2110,2110,2110,2110,0
20240105,170000,259374515,2110,2110,2110,2110,0
20240105,165900,259374515,2110,2110,2110,2110,0
20240105,165800,259374515,2110,2110,2110,2110,0
20240105,165700,259374515,2110,2110,2110,2110,0
20240105,165600,259374515,2110,2110,2110,2110,0
20240105,165500,259374515,2110,2110,2110,2110,0
20240105,165400,259374515,2110,2110,2110,2110,0
20240105,165300,259374515,2110,2110,2110,2110,0
20240105,165200,259374515,2110,2110,2110,2110,0
20240105,165100,259374515,2110,2110,2110,2110,0
20240105,165000,259374515,2110,2110,2110,2110,0
20240105,164900,259374515,2110,2110,2110,2110,0
20240105,164800,259374515,2110,2110,2110,2110,0
20240105,164700,259374515,2110,2110,2110,2110,0
20240105,164600,259374515,2110,2110,2110,2110,0
20240105,164500,259374515,2110,2110,2110,2110,0
20240105,164400,259374515,2110,2110,2110,2110,0
20240105,164300,259374515,2110,2110,2110,2110,0
20240105,164200,259374515,2110,2110,2110,2110,212
20240105,164100,259374515,2110,2110,2110,2110,0
20240105,164000,259374515,2110,2110,2110,2110,0
20240105,163900,259374515,2110,2110,2110,2110,0
20240105,163800,259374515,2110,2110,2110,2110,0
20240105,163700,259374515,2110,2110,2110,2110,0
20240105,163600,259374515,2110,2110,2110,2110,0
20240105,163500,259374515,2110,2110,2110,2110,0
20240105,163400,259374515,2110,2110,2110,2110,0
20240105,163300,259374515,2110,2110,2110,2110,0
20240105,163200,259374515,2110,2110,2110,2110,0
20240105,163100,259374515,2110,2110,2110,2110,0
20240105,163000,259374515,2110,2110,2110,2110,0
20240105,162900,259374515,2110,2110,2110,2110,0
20240105,162800,259374515,2110,2110,2110,2110,0
20240105,162700,259374515,2110,2110,2110,2110,0
20240105,162600,259374515,2110,2110,2110,2110,0
20240105,162500,259374515,2110,2110,2110,2110,0
20240105,162400,259374515,2110,2110,2110,2110,0
20240105,162300,259374515,2110,2110,2110,2110,0
20240105,162200,259374515,2110,2110,2110,2110,0
20240105,162100,259374515,2110,2110,2110,2110,0
20240105,162000,259374515,2110,2110,2110,2110,0
20240105,161900,259374515,2110,2110,2110,2110,0
20240105,161800,259374515,2110,2110,2110,2110,0
20240105,161700,259374515,2110,2110,2110,2110,0
20240105,161600,259374515,2110,2110,2110,2110,0
20240105,161500,259374515,2110,2110,2110,2110,0
20240105,161400,259374515,2110,2110,2110,2110,0
20240105,161300,259374515,2110,2110,2110,2110,0
20240105,161200,259374515,2110,2110,2110,2110,212
20240105,161100,259374515,2110,2110,2110,2110,0
20240105,161000,259374515,2110,2110,2110,2110,0
20240105,160900,259374515,2110,2110,2110,2110,0
20240105,160800,259374515,2110,2110,2110,2110,0
20240105,160700,259374515,2110,2110,2110,2110,0
20240105,160600,259374515,2110,2110,2110,2110,0
20240105,160500,259374515,2110,2110,2110,2110,0
20240105,160400,259374515,2110,2110,2110,2110,0
20240105,160300,259374515,2110,2110,2110,2110,0
20240105,160200,259374515,2110,2110,2110,2110,0
20240105,160100,259374515,2110,2110,2110,2110,0
20240105,160000,259374515,2110,2110,2110,2110,0
20240105,155900,259374515,2110,2110,2110,2110,0
20240105,155800,259374515,2110,2110,2110,2110,0
20240105,155700,259374515,2110,2110,2110,2110,0
20240105,155600,259374515,2110,2110,2110,2110,0
20240105,155500,259374515,2110,2110,2110,2110,0
20240105,155400,259374515,2110,2110,2110,2110,0
20240105,155300,259374515,2110,2110,2110,2110,0
20240105,155200,259374515,2110,2110,2110,2110,0
20240105,155100,259374515,2110,2110,2110,2110,0
20240105,155000,259374515,2110,2110,2110,2110,0
20240105,154900,259374515,2110,2110,2110,2110,0
20240105,154800,259374515,2110,2110,2110,2110,0
20240105,154700,259374515,2110,2110,2110,2110,0
20240105,154600,259374515,2110,2110,2110,2110,0
20240105,154500,259374515,2110,2110,2110,2110,0
20240105,154400,259374515,2110,2110,2110,2110,0
20240105,154300,259374515,2110,2110,2110,2110,0
20240105,154200,259374515,2110,2110,2110,2110,212
20240105,154100,259374515,2110,2110,2110,2110,0
20240105,154000,259374515,2110,2110,2110,2110,0
20240105,153900,259374515,2110,2110,2110,2110,0
20240105,153800,259374515,2110,2110,2110,2110,0
20240105,153700,259374515,2110,2110,2110,2110,0
20240105,153600,259374515,2110,2110,2110,2110,0
20240105,153500,259374515,2110,2110,2110,2110,0
20240105,153400,259374515,2110,2110,2110,2110,0
20240105,153300,259374515,2110,2110,2110,2110,0
20240105,153200,259374515,2110,2110,2110,2110,0
20240105,153100,259374515,2110,2110,2110,2110,0
20240105,153000,259374515,2110,2110,2110,2110,212
20240105,152900,258927195,2110,2110,2110,2110,0
20240105,152800,258927195,2110,2110,2110,2110,0
20240105,152700,258927195,2110,2110,2110,2110,0
20240105,152600,258927195,2110,2110,2110,2110,0
20240105,152500,258927195,2110,2110,2110,2110,0
20240105,152400,258927195,2110,2110,2110,2110,0
20240105,152300,258927195,2110,2110,2110,2110,0
20240105,152200,258927195,2110,2110,2110,2110,0
20240105,152100,258927195,2110,2110,2110,2110,0
20240105,152000,258927195,2110,2110,2110,2110,0
20240105,151900,258927195,2110,2105,2110,2105,1000
20240105,151800,256817695,2110,2110,2110,2110,0
20240105,151700,256817695,2110,2110,2110,2110,1
20240105,151600,256815585,2105,2105,2105,2105,30
20240105,151500,256752435,2110,2110,2110,2110,1
20240105,151400,256750325,2105,2105,2105,2105,2000
20240105,151300,252540325,2110,2110,2110,2110,0
20240105,151200,252540325,2110,2110,2110,2110,1000
20240105,151100,250430325,2110,2110,2110,2105,26
20240105,151000,250375485,2110,2100,2110,2095,1014
20240105,150900,248249475,2105,2105,2105,2105,599
20240105,150800,246988580,2100,2105,2105,2100,360
20240105,150700,246232280,2105,2100,2105,2100,753
20240105,150600,244650330,2100,2100,2100,2100,0
20240105,150500,244650330,2100,2100,2100,2100,1
20240105,150400,244648230,2100,2100,2100,2100,100
20240105,150300,244438230,2105,2105,2105,2105,40
20240105,150200,244354030,2105,2105,2105,2105,0
20240105,150100,244354030,2105,2105,2105,2105,1
20240105,150000,244351925,2100,2100,2105,2100,15
20240105,145900,244320420,2105,2100,2105,2095,10974
20240105,145800,221275020,2095,2095,2095,2095,0
20240105,145700,221275020,2095,2095,2095,2095,0
20240105,145600,221275020,2095,2095,2095,2095,2433
20240105,145500,216177885,2095,2095,2095,2095,2442
20240105,145400,211061895,2095,2100,2100,2095,1003
20240105,145300,208960600,2100,2100,2100,2100,2715
20240105,145200,203259100,2100,2100,2100,2100,1
20240105,145100,203257000,2100,2100,2100,2100,0
20240105,145000,203257000,2100,2100,2100,2100,29
20240105,144900,203196100,2100,2105,2105,2100,17
20240105,144800,203160320,2100,2100,2100,2100,2
20240105,144700,203156120,2105,2105,2105,2105,781
20240105,144600,201512115,2115,2115,2115,2115,0
20240105,144500,201512115,2115,2115,2115,2115,0
20240105,144400,201512115,2115,2115,2115,2115,0
20240105,144300,201512115,2115,2115,2115,2115,0
20240105,144200,201512115,2115,2115,2115,2115,0
20240105,144100,201512115,2115,2115,2115,2115,1000
20240105,144000,199397115,2115,2115,2115,2115,200
20240105,143900,198974115,2115,2115,2115,2115,0
20240105,143800,198974115,2115,2115,2115,2115,48
20240105,143700,198872595,2115,2115,2115,2115,0
20240105,143600,198872595,2115,2115,2115,2115,0
20240105,143500,198872595,2115,2115,2115,2115,2
20240105,143400,198868365,2105,2115,2115,2105,97
20240105,143300,198664160,2100,2100,2100,2100,0
20240105,143200,198664160,2100,2100,2100,2100,1000
20240105,143100,196564160,2100,2105,2105,2100,17
20240105,143000,196528380,2115,2100,2115,2100,6
20240105,142900,196515765,2115,2115,2115,2115,1
20240105,142800,196513650,2100,2100,2100,2100,0
20240105,142700,196513650,2100,2100,2100,2100,0
20240105,142600,196513650,2100,2100,2100,2100,0
20240105,142500,196513650,2100,2100,2100,2100,0
20240105,142400,196513650,2100,2100,2100,2100,50
20240105,142300,196408650,2100,2105,2105,2100,12201
20240105,142200,170775550,2100,2100,2100,2100,0
20240105,142100,170775550,2100,2100,2100,2100,0
20240105,142000,170775550,2100,2100,2100,2100,0
20240105,141900,170775550,2100,2100,2100,2100,0
20240105,141800,170775550,2100,2100,2100,2100,0
20240105,141700,170775550,2100,2100,2100,2100,285
20240105,141600,170177050,2100,2100,2100,2100,1
20240105,141500,170174950,2105,2105,2105,2100,2564
20240105,141400,164777735,2105,2105,2105,2105,1434
20240105,141300,161759165,2105,2105,2105,2105,1
20240105,141200,161757060,2105,2105,2105,2105,0
20240105,141100,161757060,2105,2105,2105,2105,1
20240105,141000,161754955,2105,2105,2105,2105,4
20240105,140900,161746535,2105,2105,2105,2105,0
20240105,140800,161746535,2105,2105,2105,2105,0
20240105,140700,161746535,2105,2105,2110,2105,516
20240105,140600,160659780,2105,2105,2105,2105,1595
20240105,140500,157302305,2105,2105,2105,2105,2250
20240105,140400,152566055,2105,2110,2110,2105,28
20240105,140300,152506980,2110,2105,2110,2105,1001
20240105,140200,150394875,2110,2110,2110,2110,1000
20240105,140100,148284875,2110,2110,2110,2110,0
20240105,140000,148284875,2110,2110,2110,2110,0
20240105,135900,148284875,2110,2110,2110,2110,0
20240105,135800,148284875,2110,2110,2110,2110,0
20240105,135700,148284875,2110,2110,2110,2110,0
20240105,135600,148284875,2110,2110,2110,2110,0
20240105,135500,148284875,2110,2110,2110,2110,0
20240105,135400,148284875,2110,2110,2110,2110,400
20240105,135300,147440875,2110,2110,2110,2110,1461
20240105,135200,144358165,2110,2110,2110,2110,0
20240105,135100,144358165,2110,2110,2110,2110,0
20240105,135000,144358165,2110,2110,2110,2110,0
20240105,134900,144358165,2110,2110,2110,2110,100
20240105,134800,144147165,2110,2115,2115,2110,1005
20240105,134700,142026595,2120,2120,2120,2120,0
20240105,134600,142026595,2120,2110,2120,2110,102
20240105,134500,141810865,2115,2115,2115,2115,2218
20240105,134400,137119795,2115,2115,2115,2115,0
20240105,134300,137119795,2115,2115,2115,2115,0
20240105,134200,137119795,2115,2115,2115,2115,0
20240105,134100,137119795,2115,2115,2115,2115,150
20240105,134000,136802545,2115,2115,2115,2115,0
20240105,133900,136802545,2115,2115,2115,2115,0
20240105,133800,136802545,2115,2115,2115,2115,0
20240105,133700,136802545,2115,2115,2115,2115,276
20240105,133600,136218805,2115,2115,2115,2115,0
20240105,133500,136218805,2115,2115,2115,2115,0
20240105,133400,136218805,2115,2115,2115,2115,1
20240105,133300,136216690,2115,2115,2115,2115,256
20240105,133200,135675250,2115,2115,2115,2115,0
20240105,133100,135675250,2115,2115,2115,2115,1411
20240105,133000,132690985,2115,2120,2120,2115,533
20240105,132900,131563525,2120,2120,2120,2120,0
20240105,132800,131563525,2120,2120,2120,2120,0
20240105,132700,131563525,2120,2120,2120,2120,0
20240105,132600,131563525,2120,2120,2120,2120,16
20240105,132500,131529605,2120,2120,2120,2120,0
20240105,132400,131529605,2120,2120,2120,2120,0
20240105,132300,131529605,2120,2120,2120,2120,0
20240105,132200,131529605,2120,2120,2120,2120,2
20240105,132100,131525365,2120,2120,2120,2120,0
20240105,132000,131525365,2120,2120,2120,2120,7
20240105,131900,131510525,2120,2120,2120,2120,0
20240105,131800,131510525,2120,2120,2120,2120,50
20240105,131700,131404525,2125,2125,2125,2125,0
20240105,131600,131404525,2125,2125,2125,2125,0
20240105,131500,131404525,2125,2125,2125,2125,17
20240105,131400,131368400,2125,2125,2125,2125,0
20240105,131300,131368400,2125,2125,2125,2125,0
20240105,131200,131368400,2125,2125,2125,2125,1010
20240105,131100,129222150,2130,2130,2130,2130,40
20240105,131000,129136950,2125,2125,2125,2125,1500
20240105,130900,125949450,2125,2125,2125,2125,0
20240105,130800,125949450,2125,2125,2125,2125,2
20240105,130700,125945200,2125,2125,2125,2125,191
20240105,130600,125539325,2120,2120,2120,2120,20
20240105,130500,125496925,2120,2125,2125,2120,124
20240105,130400,125234040,2120,2120,2120,2120,1432
20240105,130300,122198200,2115,2120,2120,2115,401
20240105,130200,121348085,2120,2120,2120,2120,300
20240105,130100,120712085,2115,2115,2115,2115,56
20240105,130000,120593645,2115,2115,2115,2115,120
20240105,125900,120339845,2115,2115,2115,2115,0
20240105,125800,120339845,2115,2115,2115,2115,0
20240105,125700,120339845,2115,2115,2115,2115,0
20240105,125600,120339845,2115,2115,2115,2115,0
20240105,125500,120339845,2115,2115,2115,2115,366
20240105,125400,119565755,2115,2115,2115,2115,1
20240105,125300,119563640,2115,2115,2115,2115,4
20240105,125200,119555180,2110,2110,2110,2110,0
20240105,125100,119555180,2110,2110,2110,2110,200
20240105,125000,119133180,2110,2115,2115,2110,758
20240105,124900,117530015,2120,2120,2120,2120,0
20240105,124800,117530015,2120,2120,2120,2120,4
20240105,124700,117521535,2120,2120,2120,2120,0
20240105,124600,117521535,2120,2120,2120,2120,2
20240105,124500,117517295,2120,2120,2120,2120,0
20240105,124400,117517295,2120,2120,2120,2120,0
20240105,124300,117517295,2120,2120,2120,2120,0
20240105,124200,117517295,2120,2120,2120,2120,0
20240105,124100,117517295,2120,2120,2120,2120,0
20240105,124000,117517295,2120,2120,2120,2120,772
20240105,123900,115880655,2115,2115,2115,2115,0
20240105,123800,115880655,2115,2115,2115,2115,0
20240105,123700,115880655,2115,2115,2115,2115,483
20240105,123600,114859110,2110,2115,2115,2110,1191
20240105,123500,112340150,2115,2115,2115,2115,0
20240105,123400,112340150,2115,2110,2120,2110,24
20240105,123300,112289425,2110,2110,2110,2110,620
20240105,123200,110981225,2110,2110,2110,2110,0
20240105,123100,110981225,2110,2110,2110,2110,0
20240105,123000,110981225,2110,2110,2110,2110,0
20240105,122900,110981225,2110,2110,2110,2110,0
20240105,122800,110981225,2110,2110,2110,2110,0
20240105,122700,110981225,2110,2110,2110,2110,0
20240105,122600,110981225,2110,2110,2110,2110,0
20240105,122500,110981225,2110,2110,2110,2110,260
20240105,122400,110432625,2110,2110,2110,2110,0
20240105,122300,110432625,2110,2110,2110,2110,66
20240105,122200,110293365,2110,2110,2110,2110,610
20240105,122100,109006265,2120,2120,2120,2120,0
20240105,122000,109006265,2120,2120,2120,2120,0
20240105,121900,109006265,2120,2115,2120,2115,50
20240105,121800,108900290,2125,2125,2125,2125,0
20240105,121700,108900290,2125,2125,2125,2125,0
20240105,121600,108900290,2125,2125,2125,2125,0
20240105,121500,108900290,2125,2125,2125,2125,1
20240105,121400,108898165,2125,2125,2125,2125,5
20240105,121300,108887540,2125,2125,2125,2125,0
20240105,121200,108887540,2125,2125,2125,2125,11
20240105,121100,108864165,2105,2105,2105,2105,0
20240105,121000,108864165,2105,2105,2105,2105,0
20240105,120900,108864165,2105,2105,2105,2105,0
20240105,120800,108864165,2105,2105,2105,2105,0
20240105,120700,108864165,2105,2105,2105,2105,0
20240105,120600,108864165,2105,2120,2120,2105,2000
20240105,120500,104650585,2130,2130,2130,2130,0
20240105,120400,104650585,2130,2130,2130,2130,0
20240105,120300,104650585,2130,2130,2130,2130,3
20240105,120200,104644195,2125,2125,2125,2125,0
20240105,120100,104644195,2125,2125,2125,2125,709
20240105,120000,103137570,2125,2125,2125,2125,8
20240105,115900,103120570,2125,2125,2125,2125,0
20240105,115800,103120570,2125,2125,2125,2125,810
20240105,115700,101399320,2125,2125,2125,2125,57
20240105,115600,101278195,2125,2125,2125,2125,0
20240105,115500,101278195,2125,2125,2125,2125,0
20240105,115400,101278195,2125,2125,2125,2125,100
20240105,115300,101065695,2125,2125,2125,2125,0
20240105,115200,101065695,2125,2125,2125,2125,0
20240105,115100,101065695,2125,2120,2125,2120,483
20240105,115000,100040925,2115,2110,2120,2110,67
20240105,114900,99899300,2110,2110,2110,2110,0
20240105,114800,99899300,2110,2110,2110,2110,0
20240105,114700,99899300,2110,2110,2110,2110,3
20240105,114600,99892970,2110,2110,2110,2110,0
20240105,114500,99892970,2110,2110,2110,2110,2
20240105,114400,99888750,2105,2110,2110,2105,11
20240105,114300,99865545,2110,2110,2110,2110,0
20240105,114200,99865545,2110,2110,2110,2110,10
20240105,114100,99844445,2110,2110,2110,2110,0
20240105,114000,99844445,2110,2110,2110,2110,5
20240105,113900,99833895,2115,2115,2115,2115,0
20240105,113800,99833895,2115,2115,2115,2115,0
20240105,113700,99833895,2115,2115,2115,2115,0
20240105,113600,99833895,2115,2115,2115,2115,0
20240105,113500,99833895,2115,2115,2115,2115,0
20240105,113400,99833895,2115,2115,2115,2115,2
20240105,113300,99829665,2100,2100,2100,2100,0
20240105,113200,99829665,2100,2100,2100,2100,0
20240105,113100,99829665,2100,2100,2100,2100,0
20240105,113000,99829665,2100,2100,2100,2100,2
20240105,112900,99825465,2120,2120,2120,2120,0
20240105,112800,99825465,2120,2120,2120,2120,0
20240105,112700,99825465,2120,2120,2120,2120,0
20240105,112600,99825465,2120,2120,2120,2120,0
20240105,112500,99825465,2120,2120,2120,2120,0
20240105,112400,99825465,2120,2120,2120,2120,0
20240105,112300,99825465,2120,2120,2120,2120,0
20240105,112200,99825465,2120,2120,2120,2120,100
20240105,112100,99613465,2120,2120,2120,2120,4
20240105,112000,99604985,2120,2115,2120,2115,101
20240105,111900,99391365,2115,2115,2115,2115,0
20240105,111800,99391365,2115,2115,2115,2115,0
20240105,111700,99391365,2115,2115,2115,2115,0
20240105,111600,99391365,2115,2115,2115,2115,40
20240105,111500,99306765,2100,2100,2100,2100,645
20240105,111400,97952265,2095,2105,2105,2095,358
20240105,111300,97200370,2105,2105,2105,2105,501
20240105,111200,96145765,2115,2115,2115,2115,0
20240105,111100,96145765,2115,2115,2115,2115,1
20240105,111000,96143650,2120,2120,2120,2120,0
20240105,110900,96143650,2120,2120,2120,2120,0
20240105,110800,96143650,2120,2120,2120,2120,0
20240105,110700,96143650,2120,2120,2120,2120,0
20240105,110600,96143650,2120,2120,2120,2120,0
20240105,110500,96143650,2120,2120,2120,2120,1
20240105,110400,96141530,2105,2105,2105,2105,0
20240105,110300,96141530,2105,2105,2105,2105,1
20240105,110200,96139425,2105,2105,2105,2105,10
20240105,110100,96118375,2105,2105,2105,2105,200
20240105,110000,95697375,2105,2105,2105,2105,101
20240105,105900,95484770,2100,2100,2100,2100,20
20240105,105800,95442770,2100,2105,2105,2100,2000
20240105,105700,91241060,2105,2105,2105,2105,0
20240105,105600,91241060,2105,2105,2105,2105,1
20240105,105500,91238955,2100,2115,2115,2100,3801
20240105,105400,83227555,2120,2120,2120,2120,20
20240105,105300,83185155,2115,2115,2115,2115,0
20240105,105200,83185155,2115,2115,2115,2115,0
20240105,105100,83185155,2115,2115,2115,2115,0
20240105,105000,83185155,2115,2115,2115,2115,0
20240105,104900,83185155,2115,2115,2115,2115,0
20240105,104800,83185155,2115,2120,2120,2115,9
20240105,104700,83166080,2120,2120,2120,2120,0
20240105,104600,83166080,2120,2120,2120,2120,1
20240105,104500,83163960,2115,2115,2115,2115,0
20240105,104400,83163960,2115,2115,2115,2115,0
20240105,104300,83163960,2115,2115,2115,2115,0
20240105,104200,83163960,2115,2115,2115,2115,0
20240105,104100,83163960,2115,2115,2115,2115,0
20240105,104000,83163960,2115,2120,2125,2115,2060
20240105,103900,78793660,2110,2110,2120,2110,220
20240105,103800,78327280,2120,2120,2120,2120,5
20240105,103700,78316680,2105,2105,2105,2105,0
20240105,103600,78316680,2105,2105,2105,2105,260
20240105,103500,77769380,2105,2105,2105,2105,0
20240105,103400,77769380,2105,2110,2110,2105,1000
20240105,103300,75661660,2110,2120,2120,2110,2
20240105,103200,75657430,2110,2110,2110,2110,1
20240105,103100,75655320,2115,2115,2115,2115,100
20240105,103000,75443820,2125,2125,2125,2125,1
20240105,102900,75441695,2125,2125,2125,2125,0
20240105,102800,75441695,2125,2125,2125,2125,0
20240105,102700,75441695,2125,2125,2125,2125,0
20240105,102600,75441695,2125,2125,2125,2125,16
20240105,102500,75407695,2125,2125,2125,2125,0
20240105,102400,75407695,2125,2125,2125,2125,0
20240105,102300,75407695,2125,2125,2125,2125,0
20240105,102200,75407695,2125,2125,2125,2125,0
20240105,102100,75407695,2125,2125,2125,2125,1
20240105,102000,75405570,2110,2110,2110,2110,0
20240105,101900,75405570,2110,2110,2110,2110,175
20240105,101800,75036320,2110,2110,2110,2110,600
20240105,101700,73770320,2110,2110,2110,2110,0
20240105,101600,73770320,2110,2125,2125,2110,12
20240105,101500,73744985,2110,2110,2110,2110,47
20240105,101400,73645815,2130,2130,2130,2130,70
20240105,101300,73496715,2130,2130,2130,2130,10
20240105,101200,73475415,2130,2130,2130,2130,0
20240105,101100,73475415,2130,2130,2130,2130,2
20240105,101000,73471155,2130,2130,2130,2130,60
20240105,100900,73343355,2130,2115,2130,2110,2522
20240105,100800,67998880,2125,2125,2125,2125,1
20240105,100700,67996755,2115,2125,2125,2110,13
20240105,100600,67969290,2110,2110,2110,2110,11
20240105,100500,67946080,2115,2115,2115,2115,1596
20240105,100400,64570540,2130,2130,2130,2130,0
20240105,100300,64570540,2130,2130,2130,2130,0
20240105,100200,64570540,2130,2130,2130,2130,1
20240105,100100,64568410,2130,2130,2130,2130,2
20240105,100000,64564150,2115,2120,2120,2115,300
20240105,095900,63929485,2120,2120,2120,2120,600
20240105,095800,62657485,2120,2120,2120,2120,1
20240105,095700,62655365,2130,2130,2130,2130,1
20240105,095600,62653235,2120,2125,2125,2120,6
20240105,095500,62640490,2130,2130,2130,2130,1
20240105,095400,62638360,2120,2120,2120,2120,0
20240105,095300,62638360,2120,2120,2120,2120,0
20240105,095200,62638360,2120,2120,2120,2120,261
20240105,095100,62085040,2120,2120,2120,2120,0
20240105,095000,62085040,2120,2120,2120,2120,0
20240105,094900,62085040,2120,2120,2120,2120,2239
20240105,094800,57338360,2120,2120,2135,2120,567
20240105,094700,56130415,2115,2115,2115,2115,0
20240105,094600,56130415,2115,2115,2115,2115,0
20240105,094500,56130415,2115,2115,2115,2115,9
20240105,094400,56111380,2135,2135,2135,2135,23
20240105,094300,56062275,2135,2135,2135,2135,117
20240105,094200,55812480,2135,2135,2135,2135,0
20240105,094100,55812480,2135,2135,2135,2135,1
20240105,094000,55810345,2135,2115,2135,2115,66
20240105,093900,55670495,2140,2140,2140,2140,113
20240105,093800,55428675,2140,2140,2140,2140,26
20240105,093700,55373035,2150,2150,2150,2150,0
20240105,093600,55373035,2150,2150,2150,2090,6468
20240105,093500,41717605,2150,2140,2150,2140,500
20240105,093400,40645135,2140,2140,2140,2140,500
20240105,093300,39575135,2140,2140,2140,2140,1130
20240105,093200,37156935,2140,2130,2140,2125,1300
20240105,093100,34381510,2130,2105,2130,2105,974
20240105,093000,32306915,2135,2135,2135,2115,192
20240105,092900,31897015,2095,2110,2140,2095,1010
20240105,092800,29749040,2110,2105,2110,2105,112
20240105,092700,29513275,2090,2090,2090,2090,0
20240105,092600,29513275,2090,2095,2095,2090,1045
20240105,092500,27324770,2095,2095,2095,2095,1
20240105,092400,27322675,2095,2095,2095,2095,0
20240105,092300,27322675,2095,2095,2095,2095,8
20240105,092200,27305915,2095,2095,2095,2095,0
20240105,092100,27305915,2095,2095,2095,2095,0
20240105,092000,27305915,2095,2095,2095,2095,2000
20240105,091900,23115915,2100,2100,2100,2100,0
20240105,091800,23115915,2100,2100,2100,2100,0
20240105,091700,23115915,2100,2100,2100,2100,19
20240105,091600,23076015,2100,2095,2100,2085,2366
20240105,091500,18135295,2095,2095,2095,2095,76
20240105,091400,17976075,2095,2095,2095,2095,0
20240105,091300,17976075,2095,2095,2095,2095,0
20240105,091200,17976075,2095,2095,2095,2095,1
20240105,091100,17973980,2090,2100,2100,2090,931
20240105,091000,16027400,2100,2090,2100,2090,451
20240105,090900,15084220,2090,2100,2100,2090,501
20240105,090800,14037120,2090,2095,2095,2090,3761
20240105,090700,6169925,2100,2095,2100,2095,7
20240105,090600,6155255,2100,2100,2100,2100,41
20240105,090500,6069155,2105,2100,2105,2100,101
20240105,090400,5857050,2100,2105,2105,2090,53
20240105,090300,5746240,2105,2095,2105,2090,631
20240105,090200,4424435,2110,2110,2110,2110,0
20240105,090100,4424435,2110,2090,2110,2085,711
20240105,090000,2939470,2110,2115,2115,2100,1397