KissMeData/226340/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204700,398573990,2230,2230,2230,2230,9377
20240105,204600,398573990,2230,2230,2230,2230,0
20240105,204500,398573990,2230,2230,2230,2230,0
20240105,204400,398573990,2230,2230,2230,2230,0
20240105,204300,398573990,2230,2230,2230,2230,0
20240105,204200,398573990,2230,2230,2230,2230,0
20240105,204100,398573990,2230,2230,2230,2230,0
20240105,204000,398573990,2230,2230,2230,2230,0
20240105,203900,398573990,2230,2230,2230,2230,0
20240105,203800,398573990,2230,2230,2230,2230,0
20240105,203700,398573990,2230,2230,2230,2230,0
20240105,203600,398573990,2230,2230,2230,2230,0
20240105,203500,398573990,2230,2230,2230,2230,0
20240105,203400,398573990,2230,2230,2230,2230,0
20240105,203300,398573990,2230,2230,2230,2230,0
20240105,203200,398573990,2230,2230,2230,2230,0
20240105,203100,398573990,2230,2230,2230,2230,0
20240105,203000,398573990,2230,2230,2230,2230,0
20240105,202900,398573990,2230,2230,2230,2230,0
20240105,202800,398573990,2230,2230,2230,2230,0
20240105,202700,398573990,2230,2230,2230,2230,0
20240105,202600,398573990,2230,2230,2230,2230,0
20240105,202500,398573990,2230,2230,2230,2230,0
20240105,202400,398573990,2230,2230,2230,2230,0
20240105,202300,398573990,2230,2230,2230,2230,0
20240105,202200,398573990,2230,2230,2230,2230,0
20240105,202100,398573990,2230,2230,2230,2230,0
20240105,202000,398573990,2230,2230,2230,2230,0
20240105,201900,398573990,2230,2230,2230,2230,0
20240105,201800,398573990,2230,2230,2230,2230,0
20240105,201700,398573990,2230,2230,2230,2230,9377
20240105,201600,398573990,2230,2230,2230,2230,0
20240105,201500,398573990,2230,2230,2230,2230,0
20240105,201400,398573990,2230,2230,2230,2230,0
20240105,201300,398573990,2230,2230,2230,2230,0
20240105,201200,398573990,2230,2230,2230,2230,0
20240105,201100,398573990,2230,2230,2230,2230,0
20240105,201000,398573990,2230,2230,2230,2230,0
20240105,200900,398573990,2230,2230,2230,2230,0
20240105,200800,398573990,2230,2230,2230,2230,0
20240105,200700,398573990,2230,2230,2230,2230,0
20240105,200600,398573990,2230,2230,2230,2230,0
20240105,200500,398573990,2230,2230,2230,2230,0
20240105,200400,398573990,2230,2230,2230,2230,0
20240105,200300,398573990,2230,2230,2230,2230,0
20240105,200200,398573990,2230,2230,2230,2230,0
20240105,200100,398573990,2230,2230,2230,2230,0
20240105,200000,398573990,2230,2230,2230,2230,0
20240105,195900,398573990,2230,2230,2230,2230,0
20240105,195800,398573990,2230,2230,2230,2230,0
20240105,195700,398573990,2230,2230,2230,2230,0
20240105,195600,398573990,2230,2230,2230,2230,0
20240105,195500,398573990,2230,2230,2230,2230,0
20240105,195400,398573990,2230,2230,2230,2230,0
20240105,195300,398573990,2230,2230,2230,2230,0
20240105,195200,398573990,2230,2230,2230,2230,0
20240105,195100,398573990,2230,2230,2230,2230,0
20240105,195000,398573990,2230,2230,2230,2230,0
20240105,194900,398573990,2230,2230,2230,2230,0
20240105,194800,398573990,2230,2230,2230,2230,0
20240105,194700,398573990,2230,2230,2230,2230,9377
20240105,194600,398573990,2230,2230,2230,2230,0
20240105,194500,398573990,2230,2230,2230,2230,0
20240105,194400,398573990,2230,2230,2230,2230,0
20240105,194300,398573990,2230,2230,2230,2230,0
20240105,194200,398573990,2230,2230,2230,2230,0
20240105,194100,398573990,2230,2230,2230,2230,0
20240105,194000,398573990,2230,2230,2230,2230,0
20240105,193900,398573990,2230,2230,2230,2230,0
20240105,193800,398573990,2230,2230,2230,2230,0
20240105,193700,398573990,2230,2230,2230,2230,0
20240105,193600,398573990,2230,2230,2230,2230,0
20240105,193500,398573990,2230,2230,2230,2230,0
20240105,193400,398573990,2230,2230,2230,2230,0
20240105,193300,398573990,2230,2230,2230,2230,0
20240105,193200,398573990,2230,2230,2230,2230,0
20240105,193100,398573990,2230,2230,2230,2230,0
20240105,193000,398573990,2230,2230,2230,2230,0
20240105,192900,398573990,2230,2230,2230,2230,0
20240105,192800,398573990,2230,2230,2230,2230,0
20240105,192700,398573990,2230,2230,2230,2230,0
20240105,192600,398573990,2230,2230,2230,2230,0
20240105,192500,398573990,2230,2230,2230,2230,0
20240105,192400,398573990,2230,2230,2230,2230,0
20240105,192300,398573990,2230,2230,2230,2230,0
20240105,192200,398573990,2230,2230,2230,2230,0
20240105,192100,398573990,2230,2230,2230,2230,0
20240105,192000,398573990,2230,2230,2230,2230,0
20240105,191900,398573990,2230,2230,2230,2230,0
20240105,191800,398573990,2230,2230,2230,2230,0
20240105,191700,398573990,2230,2230,2230,2230,9377
20240105,191600,398573990,2230,2230,2230,2230,0
20240105,191500,398573990,2230,2230,2230,2230,0
20240105,191400,398573990,2230,2230,2230,2230,0
20240105,191300,398573990,2230,2230,2230,2230,0
20240105,191200,398573990,2230,2230,2230,2230,0
20240105,191100,398573990,2230,2230,2230,2230,0
20240105,191000,398573990,2230,2230,2230,2230,0
20240105,190900,398573990,2230,2230,2230,2230,0
20240105,190800,398573990,2230,2230,2230,2230,0
20240105,190700,398573990,2230,2230,2230,2230,0
20240105,190600,398573990,2230,2230,2230,2230,0
20240105,190500,398573990,2230,2230,2230,2230,0
20240105,190400,398573990,2230,2230,2230,2230,0
20240105,190300,398573990,2230,2230,2230,2230,0
20240105,190200,398573990,2230,2230,2230,2230,0
20240105,190100,398573990,2230,2230,2230,2230,0
20240105,190000,398573990,2230,2230,2230,2230,0
20240105,185900,398573990,2230,2230,2230,2230,0
20240105,185800,398573990,2230,2230,2230,2230,0
20240105,185700,398573990,2230,2230,2230,2230,0
20240105,185600,398573990,2230,2230,2230,2230,0
20240105,185500,398573990,2230,2230,2230,2230,0
20240105,185400,398573990,2230,2230,2230,2230,0
20240105,185300,398573990,2230,2230,2230,2230,0
20240105,185200,398573990,2230,2230,2230,2230,0
20240105,185100,398573990,2230,2230,2230,2230,0
20240105,185000,398573990,2230,2230,2230,2230,0
20240105,184900,398573990,2230,2230,2230,2230,0
20240105,184800,398573990,2230,2230,2230,2230,0
20240105,184700,398573990,2230,2230,2230,2230,9377
20240105,184600,398573990,2230,2230,2230,2230,0
20240105,184500,398573990,2230,2230,2230,2230,0
20240105,184400,398573990,2230,2230,2230,2230,0
20240105,184300,398573990,2230,2230,2230,2230,0
20240105,184200,398573990,2230,2230,2230,2230,0
20240105,184100,398573990,2230,2230,2230,2230,0
20240105,184000,398573990,2230,2230,2230,2230,0
20240105,183900,398573990,2230,2230,2230,2230,0
20240105,183800,398573990,2230,2230,2230,2230,0
20240105,183700,398573990,2230,2230,2230,2230,0
20240105,183600,398573990,2230,2230,2230,2230,0
20240105,183500,398573990,2230,2230,2230,2230,0
20240105,183400,398573990,2230,2230,2230,2230,0
20240105,183300,398573990,2230,2230,2230,2230,0
20240105,183200,398573990,2230,2230,2230,2230,0
20240105,183100,398573990,2230,2230,2230,2230,0
20240105,183000,398573990,2230,2230,2230,2230,0
20240105,182900,398573990,2230,2230,2230,2230,0
20240105,182800,398573990,2230,2230,2230,2230,0
20240105,182700,398573990,2230,2230,2230,2230,0
20240105,182600,398573990,2230,2230,2230,2230,0
20240105,182500,398573990,2230,2230,2230,2230,0
20240105,182400,398573990,2230,2230,2230,2230,0
20240105,182300,398573990,2230,2230,2230,2230,0
20240105,182200,398573990,2230,2230,2230,2230,0
20240105,182100,398573990,2230,2230,2230,2230,0
20240105,182000,398573990,2230,2230,2230,2230,0
20240105,181900,398573990,2230,2230,2230,2230,0
20240105,181800,398573990,2230,2230,2230,2230,0
20240105,181700,398573990,2230,2230,2230,2230,9377
20240105,181600,398573990,2230,2230,2230,2230,0
20240105,181500,398573990,2230,2230,2230,2230,0
20240105,181400,398573990,2230,2230,2230,2230,0
20240105,181300,398573990,2230,2230,2230,2230,0
20240105,181200,398573990,2230,2230,2230,2230,0
20240105,181100,398573990,2230,2230,2230,2230,0
20240105,181000,398573990,2230,2230,2230,2230,0
20240105,180900,398573990,2230,2230,2230,2230,0
20240105,180800,398573990,2230,2230,2230,2230,0
20240105,180700,398573990,2230,2230,2230,2230,0
20240105,180600,398573990,2230,2230,2230,2230,0
20240105,180500,398573990,2230,2230,2230,2230,0
20240105,180400,398573990,2230,2230,2230,2230,0
20240105,180300,398573990,2230,2230,2230,2230,0
20240105,180200,398573990,2230,2230,2230,2230,0
20240105,180100,398573990,2230,2230,2230,2230,0
20240105,180000,398573990,2230,2230,2230,2230,0
20240105,175900,398573990,2230,2230,2230,2230,0
20240105,175800,398573990,2230,2230,2230,2230,0
20240105,175700,398573990,2230,2230,2230,2230,0
20240105,175600,398573990,2230,2230,2230,2230,0
20240105,175500,398573990,2230,2230,2230,2230,0
20240105,175400,398573990,2230,2230,2230,2230,0
20240105,175300,398573990,2230,2230,2230,2230,0
20240105,175200,398573990,2230,2230,2230,2230,0
20240105,175100,398573990,2230,2230,2230,2230,0
20240105,175000,398573990,2230,2230,2230,2230,0
20240105,174900,398573990,2230,2230,2230,2230,0
20240105,174800,398573990,2230,2230,2230,2230,0
20240105,174700,398573990,2230,2230,2230,2230,9377
20240105,174600,398573990,2230,2230,2230,2230,0
20240105,174500,398573990,2230,2230,2230,2230,0
20240105,174400,398573990,2230,2230,2230,2230,0
20240105,174300,398573990,2230,2230,2230,2230,0
20240105,174200,398573990,2230,2230,2230,2230,0
20240105,174100,398573990,2230,2230,2230,2230,0
20240105,174000,398573990,2230,2230,2230,2230,0
20240105,173900,398573990,2230,2230,2230,2230,0
20240105,173800,398573990,2230,2230,2230,2230,0
20240105,173700,398573990,2230,2230,2230,2230,0
20240105,173600,398573990,2230,2230,2230,2230,0
20240105,173500,398573990,2230,2230,2230,2230,0
20240105,173400,398573990,2230,2230,2230,2230,0
20240105,173300,398573990,2230,2230,2230,2230,0
20240105,173200,398573990,2230,2230,2230,2230,0
20240105,173100,398573990,2230,2230,2230,2230,0
20240105,173000,398573990,2230,2230,2230,2230,0
20240105,172900,398573990,2230,2230,2230,2230,0
20240105,172800,398573990,2230,2230,2230,2230,0
20240105,172700,398573990,2230,2230,2230,2230,0
20240105,172600,398573990,2230,2230,2230,2230,0
20240105,172500,398573990,2230,2230,2230,2230,0
20240105,172400,398573990,2230,2230,2230,2230,0
20240105,172300,398573990,2230,2230,2230,2230,0
20240105,172200,398573990,2230,2230,2230,2230,0
20240105,172100,398573990,2230,2230,2230,2230,0
20240105,172000,398573990,2230,2230,2230,2230,0
20240105,171900,398573990,2230,2230,2230,2230,0
20240105,171800,398573990,2230,2230,2230,2230,0
20240105,171700,398573990,2230,2230,2230,2230,9377
20240105,171600,398573990,2230,2230,2230,2230,0
20240105,171500,398573990,2230,2230,2230,2230,0
20240105,171400,398573990,2230,2230,2230,2230,0
20240105,171300,398573990,2230,2230,2230,2230,0
20240105,171200,398573990,2230,2230,2230,2230,0
20240105,171100,398573990,2230,2230,2230,2230,0
20240105,171000,398573990,2230,2230,2230,2230,0
20240105,170900,398573990,2230,2230,2230,2230,0
20240105,170800,398573990,2230,2230,2230,2230,0
20240105,170700,398573990,2230,2230,2230,2230,0
20240105,170600,398573990,2230,2230,2230,2230,0
20240105,170500,398573990,2230,2230,2230,2230,0
20240105,170400,398573990,2230,2230,2230,2230,0
20240105,170300,398573990,2230,2230,2230,2230,0
20240105,170200,398573990,2230,2230,2230,2230,0
20240105,170100,398573990,2230,2230,2230,2230,0
20240105,170000,398573990,2230,2230,2230,2230,0
20240105,165900,398573990,2230,2230,2230,2230,0
20240105,165800,398573990,2230,2230,2230,2230,0
20240105,165700,398573990,2230,2230,2230,2230,0
20240105,165600,398573990,2230,2230,2230,2230,0
20240105,165500,398573990,2230,2230,2230,2230,0
20240105,165400,398573990,2230,2230,2230,2230,0
20240105,165300,398573990,2230,2230,2230,2230,0
20240105,165200,398573990,2230,2230,2230,2230,0
20240105,165100,398573990,2230,2230,2230,2230,0
20240105,165000,398573990,2230,2230,2230,2230,0
20240105,164900,398573990,2230,2230,2230,2230,0
20240105,164800,398573990,2230,2230,2230,2230,0
20240105,164700,398573990,2230,2230,2230,2230,9377
20240105,164600,398573990,2230,2230,2230,2230,0
20240105,164500,398573990,2230,2230,2230,2230,0
20240105,164400,398573990,2230,2230,2230,2230,0
20240105,164300,398573990,2230,2230,2230,2230,0
20240105,164200,398573990,2230,2230,2230,2230,0
20240105,164100,398573990,2230,2230,2230,2230,0
20240105,164000,398573990,2230,2230,2230,2230,0
20240105,163900,398573990,2230,2230,2230,2230,0
20240105,163800,398573990,2230,2230,2230,2230,0
20240105,163700,398573990,2230,2230,2230,2230,0
20240105,163600,398573990,2230,2230,2230,2230,0
20240105,163500,398573990,2230,2230,2230,2230,0
20240105,163400,398573990,2230,2230,2230,2230,0
20240105,163300,398573990,2230,2230,2230,2230,0
20240105,163200,398573990,2230,2230,2230,2230,0
20240105,163100,398573990,2230,2230,2230,2230,0
20240105,163000,398573990,2230,2230,2230,2230,0
20240105,162900,398573990,2230,2230,2230,2230,0
20240105,162800,398573990,2230,2230,2230,2230,0
20240105,162700,398573990,2230,2230,2230,2230,0
20240105,162600,398573990,2230,2230,2230,2230,0
20240105,162500,398573990,2230,2230,2230,2230,0
20240105,162400,398573990,2230,2230,2230,2230,0
20240105,162300,398573990,2230,2230,2230,2230,0
20240105,162200,398573990,2230,2230,2230,2230,0
20240105,162100,398573990,2230,2230,2230,2230,0
20240105,162000,398573990,2230,2230,2230,2230,0
20240105,161900,398573990,2230,2230,2230,2230,0
20240105,161800,398573990,2230,2230,2230,2230,0
20240105,161700,398573990,2230,2230,2230,2230,9377
20240105,161600,398573990,2230,2230,2230,2230,0
20240105,161500,398573990,2230,2230,2230,2230,0
20240105,161400,398573990,2230,2230,2230,2230,0
20240105,161300,398573990,2230,2230,2230,2230,0
20240105,161200,398573990,2230,2230,2230,2230,0
20240105,161100,398573990,2230,2230,2230,2230,0
20240105,161000,398573990,2230,2230,2230,2230,0
20240105,160900,398573990,2230,2230,2230,2230,0
20240105,160800,398573990,2230,2230,2230,2230,0
20240105,160700,398573990,2230,2230,2230,2230,0
20240105,160600,398573990,2230,2230,2230,2230,0
20240105,160500,398573990,2230,2230,2230,2230,0
20240105,160400,398573990,2230,2230,2230,2230,0
20240105,160300,398573990,2230,2230,2230,2230,0
20240105,160200,398573990,2230,2230,2230,2230,0
20240105,160100,398573990,2230,2230,2230,2230,0
20240105,160000,398573990,2230,2230,2230,2230,0
20240105,155900,398573990,2230,2230,2230,2230,0
20240105,155800,398573990,2230,2230,2230,2230,0
20240105,155700,398573990,2230,2230,2230,2230,0
20240105,155600,398573990,2230,2230,2230,2230,0
20240105,155500,398573990,2230,2230,2230,2230,0
20240105,155400,398573990,2230,2230,2230,2230,0
20240105,155300,398573990,2230,2230,2230,2230,0
20240105,155200,398573990,2230,2230,2230,2230,0
20240105,155100,398573990,2230,2230,2230,2230,0
20240105,155000,398573990,2230,2230,2230,2230,0
20240105,154900,398573990,2230,2230,2230,2230,0
20240105,154800,398573990,2230,2230,2230,2230,0
20240105,154700,398573990,2230,2230,2230,2230,9377
20240105,154600,398573990,2230,2230,2230,2230,0
20240105,154500,398573990,2230,2230,2230,2230,0
20240105,154400,398573990,2230,2230,2230,2230,0
20240105,154300,398573990,2230,2230,2230,2230,0
20240105,154200,398573990,2230,2230,2230,2230,0
20240105,154100,398573990,2230,2230,2230,2230,0
20240105,154000,398573990,2230,2230,2230,2230,0
20240105,153900,398573990,2230,2230,2230,2230,0
20240105,153800,398573990,2230,2230,2230,2230,0
20240105,153700,398573990,2230,2230,2230,2230,0
20240105,153600,398573990,2230,2230,2230,2230,0
20240105,153500,398573990,2230,2230,2230,2230,0
20240105,153400,398573990,2230,2230,2230,2230,0
20240105,153300,398573990,2230,2230,2230,2230,0
20240105,153200,398573990,2230,2230,2230,2230,0
20240105,153100,398573990,2230,2230,2230,2230,0
20240105,153000,398573990,2230,2230,2230,2230,9377
20240105,152900,377663280,2230,2230,2230,2230,0
20240105,152800,377663280,2230,2230,2230,2230,0
20240105,152700,377663280,2230,2230,2230,2230,0
20240105,152600,377663280,2230,2230,2230,2230,0
20240105,152500,377663280,2230,2230,2230,2230,0
20240105,152400,377663280,2230,2230,2230,2230,0
20240105,152300,377663280,2230,2230,2230,2230,0
20240105,152200,377663280,2230,2230,2230,2230,0
20240105,152100,377663280,2230,2230,2230,2230,0
20240105,152000,377663280,2230,2230,2230,2230,0
20240105,151900,377663280,2230,2190,2230,2190,11336
20240105,151800,352527920,2205,2190,2205,2190,5164
20240105,151700,341167385,2190,2195,2195,2190,82
20240105,151600,340987580,2195,2195,2200,2195,906
20240105,151500,338998900,2195,2190,2200,2190,3549
20240105,151400,331209080,2200,2200,2200,2200,0
20240105,151300,331209080,2200,2200,2200,2200,45
20240105,151200,331110080,2195,2195,2195,2195,58
20240105,151100,330982770,2195,2195,2195,2195,50
20240105,151000,330873020,2195,2190,2195,2190,123
20240105,150900,330603145,2195,2195,2195,2195,2530
20240105,150800,325049795,2205,2205,2205,2205,0
20240105,150700,325049795,2205,2205,2205,2205,0
20240105,150600,325049795,2205,2195,2205,2195,92
20240105,150500,324847845,2195,2205,2205,2195,91
20240105,150400,324647990,2195,2195,2195,2195,0
20240105,150300,324647990,2195,2195,2195,2195,0
20240105,150200,324647990,2195,2195,2195,2195,4
20240105,150100,324639210,2205,2205,2205,2205,0
20240105,150000,324639210,2205,2200,2205,2200,1315
20240105,145900,321746205,2200,2200,2200,2200,499
20240105,145800,320648405,2200,2200,2200,2200,0
20240105,145700,320648405,2200,2200,2200,2200,0
20240105,145600,320648405,2200,2200,2200,2195,165
20240105,145500,320285725,2200,2200,2200,2200,0
20240105,145400,320285725,2200,2200,2200,2200,0
20240105,145300,320285725,2200,2200,2200,2200,0
20240105,145200,320285725,2200,2200,2200,2200,0
20240105,145100,320285725,2200,2200,2200,2200,1
20240105,145000,320283525,2195,2195,2195,2195,0
20240105,144900,320283525,2195,2195,2195,2195,110
20240105,144800,320042075,2190,2190,2190,2190,1
20240105,144700,320039885,2200,2200,2200,2200,1
20240105,144600,320037685,2185,2195,2195,2185,18156
20240105,144500,280315155,2195,2195,2195,2195,64
20240105,144400,280174675,2195,2195,2200,2195,682
20240105,144300,278674885,2200,2200,2200,2200,40
20240105,144200,278586885,2200,2200,2200,2200,174
20240105,144100,278204085,2200,2200,2200,2200,0
20240105,144000,278204085,2200,2200,2200,2200,177
20240105,143900,277814685,2200,2195,2200,2195,701
20240105,143800,276275985,2195,2195,2195,2190,1311
20240105,143700,273398345,2195,2195,2195,2195,0
20240105,143600,273398345,2195,2195,2195,2195,3
20240105,143500,273391760,2195,2195,2195,2195,5
20240105,143400,273380785,2195,2195,2200,2195,37
20240105,143300,273299560,2195,2195,2195,2195,0
20240105,143200,273299560,2195,2195,2195,2195,0
20240105,143100,273299560,2195,2200,2200,2195,102
20240105,143000,273075665,2190,2190,2190,2190,3993
20240105,142900,264330995,2200,2190,2200,2190,1146
20240105,142800,261819795,2200,2200,2200,2200,208
20240105,142700,261362195,2200,2195,2200,2195,355
20240105,142600,260582965,2200,2190,2200,2190,204
20240105,142500,260136195,2195,2195,2195,2195,0
20240105,142400,260136195,2195,2195,2195,2195,0
20240105,142300,260136195,2195,2195,2195,2195,9
20240105,142200,260116440,2195,2195,2195,2195,958
20240105,142100,258013630,2205,2200,2205,2200,189
20240105,142000,257597790,2195,2195,2195,2195,0
20240105,141900,257597790,2195,2195,2195,2195,0
20240105,141800,257597790,2195,2195,2195,2195,0
20240105,141700,257597790,2195,2195,2195,2195,0
20240105,141600,257597790,2195,2195,2195,2195,0
20240105,141500,257597790,2195,2195,2195,2195,136
20240105,141400,257299270,2195,2195,2195,2195,0
20240105,141300,257299270,2195,2195,2195,2195,150
20240105,141200,256970020,2195,2195,2195,2195,0
20240105,141100,256970020,2195,2195,2195,2195,0
20240105,141000,256970020,2195,2195,2195,2195,1000
20240105,140900,254775020,2195,2200,2200,2195,2000
20240105,140800,250385010,2200,2200,2200,2200,47
20240105,140700,250281610,2210,2210,2210,2210,0
20240105,140600,250281610,2210,2210,2210,2210,1
20240105,140500,250279400,2210,2210,2210,2210,0
20240105,140400,250279400,2210,2210,2210,2210,0
20240105,140300,250279400,2210,2210,2210,2210,0
20240105,140200,250279400,2210,2210,2210,2210,50
20240105,140100,250168900,2200,2200,2200,2200,0
20240105,140000,250168900,2200,2200,2200,2200,642
20240105,135900,248756500,2200,2200,2200,2200,58
20240105,135800,248628900,2210,2210,2210,2210,10
20240105,135700,248606800,2210,2210,2210,2210,0
20240105,135600,248606800,2210,2210,2210,2210,0
20240105,135500,248606800,2210,2210,2210,2210,21
20240105,135400,248560390,2200,2200,2200,2200,0
20240105,135300,248560390,2200,2200,2200,2200,50
20240105,135200,248450390,2210,2210,2210,2210,0
20240105,135100,248450390,2210,2210,2210,2210,0
20240105,135000,248450390,2210,2210,2210,2210,0
20240105,134900,248450390,2210,2210,2210,2210,0
20240105,134800,248450390,2210,2210,2210,2210,0
20240105,134700,248450390,2210,2210,2210,2210,0
20240105,134600,248450390,2210,2210,2210,2210,10
20240105,134500,248428290,2210,2210,2210,2210,0
20240105,134400,248428290,2210,2210,2210,2210,1
20240105,134300,248426080,2200,2200,2200,2200,3916
20240105,134200,239810880,2200,2200,2200,2200,16
20240105,134100,239775680,2200,2195,2200,2195,2023
20240105,134000,235325195,2195,2195,2195,2195,100
20240105,133900,235105695,2195,2190,2195,2190,124
20240105,133800,234833735,2195,2195,2195,2195,1557
20240105,133700,231416120,2195,2200,2200,2195,1865
20240105,133600,227322435,2195,2195,2195,2195,6170
20240105,133500,213779285,2195,2195,2195,2195,2021
20240105,133400,209343190,2195,2195,2195,2195,1000
20240105,133300,207148190,2195,2195,2195,2195,105
20240105,133200,206917715,2200,2200,2200,2200,50
20240105,133100,206807715,2200,2200,2200,2200,10
20240105,133000,206785715,2200,2205,2210,2200,8139
20240105,132900,188877750,2205,2205,2205,2205,54
20240105,132800,188758680,2205,2205,2205,2205,0
20240105,132700,188758680,2205,2205,2205,2205,0
20240105,132600,188758680,2205,2205,2205,2205,50
20240105,132500,188648430,2200,2200,2200,2200,0
20240105,132400,188648430,2200,2200,2200,2200,0
20240105,132300,188648430,2200,2200,2200,2200,0
20240105,132200,188648430,2200,2200,2200,2200,300
20240105,132100,187988430,2200,2200,2200,2200,0
20240105,132000,187988430,2200,2200,2200,2200,0
20240105,131900,187988430,2200,2200,2200,2200,0
20240105,131800,187988430,2200,2200,2200,2200,20
20240105,131700,187944430,2210,2210,2210,2210,0
20240105,131600,187944430,2210,2210,2210,2210,0
20240105,131500,187944430,2210,2210,2210,2210,0
20240105,131400,187944430,2210,2210,2210,2210,2
20240105,131300,187940010,2200,2205,2205,2200,1870
20240105,131200,183823735,2210,2210,2210,2210,0
20240105,131100,183823735,2210,2210,2210,2210,0
20240105,131000,183823735,2210,2210,2210,2210,0
20240105,130900,183823735,2210,2210,2210,2210,0
20240105,130800,183823735,2210,2210,2210,2210,0
20240105,130700,183823735,2210,2210,2210,2210,1
20240105,130600,183821525,2205,2205,2205,2205,13
20240105,130500,183792860,2210,2210,2210,2210,0
20240105,130400,183792860,2210,2205,2210,2205,1794
20240105,130300,179837085,2205,2205,2205,2205,200
20240105,130200,179396085,2205,2205,2205,2205,0
20240105,130100,179396085,2205,2205,2205,2205,0
20240105,130000,179396085,2205,2205,2205,2205,0
20240105,125900,179396085,2205,2205,2205,2205,0
20240105,125800,179396085,2205,2205,2205,2205,0
20240105,125700,179396085,2205,2205,2205,2205,0
20240105,125600,179396085,2205,2205,2205,2205,0
20240105,125500,179396085,2205,2205,2205,2205,0
20240105,125400,179396085,2205,2205,2205,2205,0
20240105,125300,179396085,2205,2205,2205,2205,1
20240105,125200,179393880,2215,2215,2215,2215,0
20240105,125100,179393880,2215,2215,2215,2215,1
20240105,125000,179391665,2205,2205,2205,2205,0
20240105,124900,179391665,2205,2205,2205,2205,621
20240105,124800,178022360,2205,2205,2205,2205,5045
20240105,124700,166898135,2210,2210,2210,2210,1413
20240105,124600,163775405,2210,2210,2210,2210,81
20240105,124500,163596395,2215,2215,2215,2215,0
20240105,124400,163596395,2215,2215,2215,2215,0
20240105,124300,163596395,2215,2215,2215,2215,0
20240105,124200,163596395,2215,2215,2215,2215,0
20240105,124100,163596395,2215,2215,2215,2215,108
20240105,124000,163357175,2215,2215,2215,2215,0
20240105,123900,163357175,2215,2215,2215,2215,0
20240105,123800,163357175,2215,2215,2215,2215,0
20240105,123700,163357175,2215,2215,2215,2215,0
20240105,123600,163357175,2215,2215,2215,2215,0
20240105,123500,163357175,2215,2215,2215,2215,0
20240105,123400,163357175,2215,2215,2215,2215,20
20240105,123300,163312875,2215,2215,2215,2215,20
20240105,123200,163268575,2210,2210,2210,2210,0
20240105,123100,163268575,2210,2210,2210,2210,0
20240105,123000,163268575,2210,2210,2210,2210,208
20240105,122900,162808895,2210,2210,2210,2210,0
20240105,122800,162808895,2210,2210,2210,2210,0
20240105,122700,162808895,2210,2210,2210,2210,0
20240105,122600,162808895,2210,2210,2210,2210,0
20240105,122500,162808895,2210,2210,2210,2210,0
20240105,122400,162808895,2210,2210,2210,2210,917
20240105,122300,160782325,2210,2210,2210,2210,0
20240105,122200,160782325,2210,2210,2210,2210,1200
20240105,122100,158130325,2210,2210,2210,2210,0
20240105,122000,158130325,2210,2210,2210,2210,0
20240105,121900,158130325,2210,2210,2210,2210,1600
20240105,121800,154594325,2210,2210,2210,2210,2
20240105,121700,154589905,2210,2210,2210,2210,0
20240105,121600,154589905,2210,2210,2210,2210,100
20240105,121500,154368905,2210,2210,2210,2210,466
20240105,121400,153339045,2215,2215,2215,2215,0
20240105,121300,153339045,2215,2215,2215,2215,0
20240105,121200,153339045,2215,2215,2215,2215,0
20240105,121100,153339045,2215,2215,2215,2215,0
20240105,121000,153339045,2215,2215,2215,2215,10
20240105,120900,153316895,2215,2215,2215,2215,0
20240105,120800,153316895,2215,2215,2215,2215,100
20240105,120700,153095395,2215,2215,2215,2215,200
20240105,120600,152652395,2215,2215,2215,2215,0
20240105,120500,152652395,2215,2215,2215,2215,11
20240105,120400,152628030,2215,2215,2215,2215,444
20240105,120300,151644570,2215,2215,2215,2215,0
20240105,120200,151644570,2215,2215,2215,2215,2
20240105,120100,151640140,2215,2215,2215,2215,0
20240105,120000,151640140,2215,2215,2215,2215,300
20240105,115900,150975640,2215,2215,2215,2215,100
20240105,115800,150754140,2210,2210,2210,2210,0
20240105,115700,150754140,2210,2210,2210,2210,0
20240105,115600,150754140,2210,2210,2210,2210,0
20240105,115500,150754140,2210,2210,2210,2210,1
20240105,115400,150751930,2210,2210,2210,2210,0
20240105,115300,150751930,2210,2210,2210,2210,0
20240105,115200,150751930,2210,2210,2210,2210,0
20240105,115100,150751930,2210,2210,2210,2210,0
20240105,115000,150751930,2210,2210,2210,2210,0
20240105,114900,150751930,2210,2210,2210,2210,0
20240105,114800,150751930,2210,2210,2210,2210,10
20240105,114700,150729830,2215,2215,2215,2215,0
20240105,114600,150729830,2215,2215,2215,2215,50
20240105,114500,150619080,2215,2215,2215,2215,151
20240105,114400,150284615,2210,2205,2210,2205,1050
20240105,114300,147964910,2205,2205,2205,2205,0
20240105,114200,147964910,2205,2205,2205,2205,2
20240105,114100,147960500,2205,2205,2205,2205,11
20240105,114000,147936245,2200,2200,2200,2200,1600
20240105,113900,144416245,2200,2200,2200,2200,0
20240105,113800,144416245,2200,2200,2200,2200,0
20240105,113700,144416245,2200,2200,2200,2200,11
20240105,113600,144392045,2200,2200,2200,2200,684
20240105,113500,142887245,2205,2205,2205,2205,0
20240105,113400,142887245,2205,2205,2205,2205,2
20240105,113300,142882835,2210,2205,2210,2205,101
20240105,113200,142660125,2205,2205,2205,2205,3
20240105,113100,142653510,2210,2210,2210,2210,0
20240105,113000,142653510,2210,2210,2210,2210,0
20240105,112900,142653510,2210,2210,2210,2210,0
20240105,112800,142653510,2210,2210,2210,2210,0
20240105,112700,142653510,2210,2210,2210,2210,0
20240105,112600,142653510,2210,2210,2210,2210,0
20240105,112500,142653510,2210,2210,2210,2210,0
20240105,112400,142653510,2210,2210,2210,2210,101
20240105,112300,142430300,2205,2205,2205,2205,328
20240105,112200,141707060,2205,2205,2205,2205,91
20240105,112100,141506405,2210,2205,2210,2205,109
20240105,112000,141266015,2205,2205,2205,2205,26
20240105,111900,141208685,2205,2205,2205,2205,0
20240105,111800,141208685,2205,2205,2205,2205,10
20240105,111700,141186635,2210,2210,2210,2210,0
20240105,111600,141186635,2210,2200,2210,2200,45
20240105,111500,141087625,2190,2190,2190,2190,0
20240105,111400,141087625,2190,2195,2195,2190,2000
20240105,111300,136702820,2195,2195,2195,2195,40
20240105,111200,136615020,2195,2200,2210,2195,383
20240105,111100,135773260,2200,2205,2205,2200,1026
20240105,111000,133515930,2205,2205,2205,2205,0
20240105,110900,133515930,2205,2195,2205,2195,5
20240105,110800,133504945,2195,2195,2195,2195,220
20240105,110700,133022045,2205,2205,2205,2205,0
20240105,110600,133022045,2205,2205,2205,2205,0
20240105,110500,133022045,2205,2205,2205,2205,0
20240105,110400,133022045,2205,2200,2205,2200,2
20240105,110300,133017640,2205,2205,2205,2205,1
20240105,110200,133015435,2195,2195,2195,2195,1000
20240105,110100,130820435,2200,2200,2200,2200,0
20240105,110000,130820435,2200,2200,2200,2200,0
20240105,105900,130820435,2200,2200,2200,2200,1815
20240105,105800,126827435,2200,2200,2200,2200,0
20240105,105700,126827435,2200,2200,2200,2200,29
20240105,105600,126763635,2205,2205,2205,2205,0
20240105,105500,126763635,2205,2205,2205,2205,2140
20240105,105400,122044935,2210,2210,2210,2210,0
20240105,105300,122044935,2210,2210,2210,2210,2
20240105,105200,122040515,2210,2205,2210,2205,1220
20240105,105100,119344390,2215,2210,2215,2205,1387
20240105,105000,116279140,2215,2215,2215,2215,0
20240105,104900,116279140,2215,2215,2215,2215,0
20240105,104800,116279140,2215,2215,2215,2215,20
20240105,104700,116234840,2220,2215,2220,2215,2137
20240105,104600,111501360,2220,2220,2220,2220,0
20240105,104500,111501360,2220,2220,2220,2220,100
20240105,104400,111279360,2220,2220,2220,2220,0
20240105,104300,111279360,2220,2220,2220,2220,0
20240105,104200,111279360,2220,2220,2220,2220,0
20240105,104100,111279360,2220,2220,2220,2220,17
20240105,104000,111241620,2220,2220,2220,2220,568
20240105,103900,109980660,2220,2220,2220,2220,200
20240105,103800,109536660,2220,2220,2220,2220,0
20240105,103700,109536660,2220,2220,2220,2220,0
20240105,103600,109536660,2220,2220,2220,2220,1200
20240105,103500,106872660,2220,2220,2220,2220,0
20240105,103400,106872660,2220,2220,2220,2220,90
20240105,103300,106672860,2220,2220,2220,2220,0
20240105,103200,106672860,2220,2220,2220,2220,0
20240105,103100,106672860,2220,2220,2220,2220,0
20240105,103000,106672860,2220,2220,2220,2220,0
20240105,102900,106672860,2220,2220,2220,2220,221
20240105,102800,106182240,2220,2220,2220,2220,58
20240105,102700,106053480,2230,2230,2230,2230,0
20240105,102600,106053480,2230,2230,2230,2230,0
20240105,102500,106053480,2230,2230,2230,2230,0
20240105,102400,106053480,2230,2230,2230,2230,0
20240105,102300,106053480,2230,2230,2230,2230,0
20240105,102200,106053480,2230,2230,2230,2230,1237
20240105,102100,103294970,2215,2215,2215,2215,3
20240105,102000,103288325,2215,2215,2215,2215,210
20240105,101900,102823175,2240,2240,2240,2240,0
20240105,101800,102823175,2240,2225,2240,2225,10001
20240105,101700,80494105,2225,2225,2225,2225,1
20240105,101600,80491880,2225,2225,2225,2225,0
20240105,101500,80491880,2225,2225,2230,2225,2501
20240105,101400,74915955,2225,2225,2225,2225,0
20240105,101300,74915955,2225,2225,2225,2225,0
20240105,101200,74915955,2225,2225,2225,2225,0
20240105,101100,74915955,2225,2225,2225,2225,505
20240105,101000,73792330,2215,2215,2215,2215,0
20240105,100900,73792330,2215,2220,2220,2215,882
20240105,100800,71835470,2225,2225,2225,2225,100
20240105,100700,71612970,2225,2225,2225,2225,0
20240105,100600,71612970,2225,2225,2225,2225,5
20240105,100500,71601845,2230,2230,2230,2230,0
20240105,100400,71601845,2230,2230,2230,2230,100
20240105,100300,71378845,2230,2230,2230,2230,0
20240105,100200,71378845,2230,2225,2230,2225,58
20240105,100100,71249790,2225,2225,2225,2225,5
20240105,100000,71238665,2235,2235,2235,2235,0
20240105,095900,71238665,2235,2235,2235,2235,0
20240105,095800,71238665,2235,2235,2235,2235,0
20240105,095700,71238665,2235,2230,2235,2230,4
20240105,095600,71229740,2235,2235,2235,2235,1
20240105,095500,71227505,2220,2230,2230,2220,359
20240105,095400,70427015,2225,2235,2235,2225,2860
20240105,095300,64045270,2240,2240,2240,2240,0
20240105,095200,64045270,2240,2240,2240,2240,357
20240105,095100,63245590,2240,2240,2240,2240,101
20240105,095000,63019350,2235,2235,2235,2235,0
20240105,094900,63019350,2235,2235,2235,2235,1000
20240105,094800,60784350,2240,2240,2240,2240,43
20240105,094700,60688030,2240,2240,2240,2240,824
20240105,094600,58842270,2240,2240,2240,2240,525
20240105,094500,57666270,2240,2240,2240,2240,0
20240105,094400,57666270,2240,2240,2240,2240,198
20240105,094300,57222750,2240,2240,2240,2240,0
20240105,094200,57222750,2240,2230,2245,2230,1774
20240105,094100,53251630,2230,2230,2230,2230,1020
20240105,094000,50977030,2230,2230,2230,2230,2028
20240105,093900,46454590,2230,2230,2235,2230,1682
20240105,093800,42703720,2230,2230,2230,2230,69
20240105,093700,42549850,2230,2230,2230,2230,177
20240105,093600,42155140,2230,2230,2230,2230,0
20240105,093500,42155140,2230,2230,2230,2230,45
20240105,093400,42054790,2235,2235,2235,2235,100
20240105,093300,41831290,2235,2235,2235,2235,7
20240105,093200,41815645,2235,2235,2235,2235,24
20240105,093100,41762005,2235,2235,2235,2235,3
20240105,093000,41755300,2235,2235,2235,2235,532
20240105,092900,40566280,2235,2235,2235,2235,1
20240105,092800,40564045,2225,2225,2225,2225,63
20240105,092700,40423870,2235,2235,2235,2235,973
20240105,092600,38249215,2235,2235,2235,2235,3536
20240105,092500,30346255,2230,2230,2230,2230,0
20240105,092400,30346255,2230,2230,2230,2230,295
20240105,092300,29688405,2230,2230,2230,2230,539
20240105,092200,28486435,2220,2220,2230,2220,764
20240105,092100,26789355,2230,2230,2230,2230,1
20240105,092000,26787125,2210,2220,2220,2210,1100
20240105,091900,24353525,2225,2235,2235,2225,2281
20240105,091800,19256250,2235,2235,2235,2235,3
20240105,091700,19249545,2225,2225,2235,2225,4027
20240105,091600,10269530,2220,2215,2220,2215,444
20240105,091500,9285870,2215,2215,2215,2215,5
20240105,091400,9274795,2215,2215,2215,2215,1
20240105,091300,9272580,2210,2210,2210,2210,0
20240105,091200,9272580,2210,2210,2210,2205,121
20240105,091100,9005270,2210,2205,2210,2205,964
20240105,091000,6879105,2205,2205,2205,2205,68
20240105,090900,6729165,2210,2210,2210,2210,0
20240105,090800,6729165,2210,2215,2215,2210,320
20240105,090700,6021290,2215,2215,2215,2215,0
20240105,090600,6021290,2215,2210,2215,2210,8
20240105,090500,6003600,2215,2215,2215,2215,1
20240105,090400,6001385,2210,2205,2215,2205,244
20240105,090300,5461085,2205,2205,2205,2205,67
20240105,090200,5313350,2220,2220,2220,2220,534
20240105,090100,4127870,2215,2215,2215,2215,628
20240105,090000,2736850,2210,2190,2210,2190,1240