KissMeData/356890/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,212100,305253920,9800,9800,9800,9800,1462
20240117,212000,305253920,9800,9800,9800,9800,0
20240117,211900,305253920,9800,9800,9800,9800,0
20240117,211800,305253920,9800,9800,9800,9800,0
20240117,211700,305253920,9800,9800,9800,9800,0
20240117,211600,305253920,9800,9800,9800,9800,0
20240117,211500,305253920,9800,9800,9800,9800,0
20240117,211400,305253920,9800,9800,9800,9800,0
20240117,211300,305253920,9800,9800,9800,9800,0
20240117,211200,305253920,9800,9800,9800,9800,0
20240117,211100,305253920,9800,9800,9800,9800,0
20240117,211000,305253920,9800,9800,9800,9800,0
20240117,210900,305253920,9800,9800,9800,9800,0
20240117,210800,305253920,9800,9800,9800,9800,0
20240117,210700,305253920,9800,9800,9800,9800,0
20240117,210600,305253920,9800,9800,9800,9800,0
20240117,210500,305253920,9800,9800,9800,9800,0
20240117,210400,305253920,9800,9800,9800,9800,0
20240117,210300,305253920,9800,9800,9800,9800,0
20240117,210200,305253920,9800,9800,9800,9800,0
20240117,210100,305253920,9800,9800,9800,9800,0
20240117,210000,305253920,9800,9800,9800,9800,0
20240117,205900,305253920,9800,9800,9800,9800,0
20240117,205800,305253920,9800,9800,9800,9800,0
20240117,205700,305253920,9800,9800,9800,9800,0
20240117,205600,305253920,9800,9800,9800,9800,0
20240117,205500,305253920,9800,9800,9800,9800,0
20240117,205400,305253920,9800,9800,9800,9800,0
20240117,205300,305253920,9800,9800,9800,9800,0
20240117,205200,305253920,9800,9800,9800,9800,0
20240117,205100,305253920,9800,9800,9800,9800,1462
20240117,205000,305253920,9800,9800,9800,9800,0
20240117,204900,305253920,9800,9800,9800,9800,0
20240117,204800,305253920,9800,9800,9800,9800,0
20240117,204700,305253920,9800,9800,9800,9800,0
20240117,204600,305253920,9800,9800,9800,9800,0
20240117,204500,305253920,9800,9800,9800,9800,0
20240117,204400,305253920,9800,9800,9800,9800,0
20240117,204300,305253920,9800,9800,9800,9800,0
20240117,204200,305253920,9800,9800,9800,9800,0
20240117,204100,305253920,9800,9800,9800,9800,0
20240117,204000,305253920,9800,9800,9800,9800,0
20240117,203900,305253920,9800,9800,9800,9800,0
20240117,203800,305253920,9800,9800,9800,9800,0
20240117,203700,305253920,9800,9800,9800,9800,0
20240117,203600,305253920,9800,9800,9800,9800,0
20240117,203500,305253920,9800,9800,9800,9800,0
20240117,203400,305253920,9800,9800,9800,9800,0
20240117,203300,305253920,9800,9800,9800,9800,0
20240117,203200,305253920,9800,9800,9800,9800,0
20240117,203100,305253920,9800,9800,9800,9800,0
20240117,203000,305253920,9800,9800,9800,9800,0
20240117,202900,305253920,9800,9800,9800,9800,0
20240117,202800,305253920,9800,9800,9800,9800,0
20240117,202700,305253920,9800,9800,9800,9800,0
20240117,202600,305253920,9800,9800,9800,9800,0
20240117,202500,305253920,9800,9800,9800,9800,0
20240117,202400,305253920,9800,9800,9800,9800,0
20240117,202300,305253920,9800,9800,9800,9800,0
20240117,202200,305253920,9800,9800,9800,9800,0
20240117,202100,305253920,9800,9800,9800,9800,1462
20240117,202000,305253920,9800,9800,9800,9800,0
20240117,201900,305253920,9800,9800,9800,9800,0
20240117,201800,305253920,9800,9800,9800,9800,0
20240117,201700,305253920,9800,9800,9800,9800,0
20240117,201600,305253920,9800,9800,9800,9800,0
20240117,201500,305253920,9800,9800,9800,9800,0
20240117,201400,305253920,9800,9800,9800,9800,0
20240117,201300,305253920,9800,9800,9800,9800,0
20240117,201200,305253920,9800,9800,9800,9800,0
20240117,201100,305253920,9800,9800,9800,9800,0
20240117,201000,305253920,9800,9800,9800,9800,0
20240117,200900,305253920,9800,9800,9800,9800,0
20240117,200800,305253920,9800,9800,9800,9800,0
20240117,200700,305253920,9800,9800,9800,9800,0
20240117,200600,305253920,9800,9800,9800,9800,0
20240117,200500,305253920,9800,9800,9800,9800,0
20240117,200400,305253920,9800,9800,9800,9800,0
20240117,200300,305253920,9800,9800,9800,9800,0
20240117,200200,305253920,9800,9800,9800,9800,0
20240117,200100,305253920,9800,9800,9800,9800,0
20240117,200000,305253920,9800,9800,9800,9800,0
20240117,195900,305253920,9800,9800,9800,9800,0
20240117,195800,305253920,9800,9800,9800,9800,0
20240117,195700,305253920,9800,9800,9800,9800,0
20240117,195600,305253920,9800,9800,9800,9800,0
20240117,195500,305253920,9800,9800,9800,9800,0
20240117,195400,305253920,9800,9800,9800,9800,0
20240117,195300,305253920,9800,9800,9800,9800,0
20240117,195200,305253920,9800,9800,9800,9800,0
20240117,195100,305253920,9800,9800,9800,9800,1462
20240117,195000,305253920,9800,9800,9800,9800,0
20240117,194900,305253920,9800,9800,9800,9800,0
20240117,194800,305253920,9800,9800,9800,9800,0
20240117,194700,305253920,9800,9800,9800,9800,0
20240117,194600,305253920,9800,9800,9800,9800,0
20240117,194500,305253920,9800,9800,9800,9800,0
20240117,194400,305253920,9800,9800,9800,9800,0
20240117,194300,305253920,9800,9800,9800,9800,0
20240117,194200,305253920,9800,9800,9800,9800,0
20240117,194100,305253920,9800,9800,9800,9800,0
20240117,194000,305253920,9800,9800,9800,9800,0
20240117,193900,305253920,9800,9800,9800,9800,0
20240117,193800,305253920,9800,9800,9800,9800,0
20240117,193700,305253920,9800,9800,9800,9800,0
20240117,193600,305253920,9800,9800,9800,9800,0
20240117,193500,305253920,9800,9800,9800,9800,0
20240117,193400,305253920,9800,9800,9800,9800,0
20240117,193300,305253920,9800,9800,9800,9800,0
20240117,193200,305253920,9800,9800,9800,9800,0
20240117,193100,305253920,9800,9800,9800,9800,0
20240117,193000,305253920,9800,9800,9800,9800,0
20240117,192900,305253920,9800,9800,9800,9800,0
20240117,192800,305253920,9800,9800,9800,9800,0
20240117,192700,305253920,9800,9800,9800,9800,0
20240117,192600,305253920,9800,9800,9800,9800,0
20240117,192500,305253920,9800,9800,9800,9800,0
20240117,192400,305253920,9800,9800,9800,9800,0
20240117,192300,305253920,9800,9800,9800,9800,0
20240117,192200,305253920,9800,9800,9800,9800,0
20240117,192100,305253920,9800,9800,9800,9800,1462
20240117,192000,305253920,9800,9800,9800,9800,0
20240117,191900,305253920,9800,9800,9800,9800,0
20240117,191800,305253920,9800,9800,9800,9800,0
20240117,191700,305253920,9800,9800,9800,9800,0
20240117,191600,305253920,9800,9800,9800,9800,0
20240117,191500,305253920,9800,9800,9800,9800,0
20240117,191400,305253920,9800,9800,9800,9800,0
20240117,191300,305253920,9800,9800,9800,9800,0
20240117,191200,305253920,9800,9800,9800,9800,0
20240117,191100,305253920,9800,9800,9800,9800,0
20240117,191000,305253920,9800,9800,9800,9800,0
20240117,190900,305253920,9800,9800,9800,9800,0
20240117,190800,305253920,9800,9800,9800,9800,0
20240117,190700,305253920,9800,9800,9800,9800,0
20240117,190600,305253920,9800,9800,9800,9800,0
20240117,190500,305253920,9800,9800,9800,9800,0
20240117,190400,305253920,9800,9800,9800,9800,0
20240117,190300,305253920,9800,9800,9800,9800,0
20240117,190200,305253920,9800,9800,9800,9800,0
20240117,190100,305253920,9800,9800,9800,9800,0
20240117,190000,305253920,9800,9800,9800,9800,0
20240117,185900,305253920,9800,9800,9800,9800,0
20240117,185800,305253920,9800,9800,9800,9800,0
20240117,185700,305253920,9800,9800,9800,9800,0
20240117,185600,305253920,9800,9800,9800,9800,0
20240117,185500,305253920,9800,9800,9800,9800,0
20240117,185400,305253920,9800,9800,9800,9800,0
20240117,185300,305253920,9800,9800,9800,9800,0
20240117,185200,305253920,9800,9800,9800,9800,0
20240117,185100,305253920,9800,9800,9800,9800,1462
20240117,185000,305253920,9800,9800,9800,9800,0
20240117,184900,305253920,9800,9800,9800,9800,0
20240117,184800,305253920,9800,9800,9800,9800,0
20240117,184700,305253920,9800,9800,9800,9800,0
20240117,184600,305253920,9800,9800,9800,9800,0
20240117,184500,305253920,9800,9800,9800,9800,0
20240117,184400,305253920,9800,9800,9800,9800,0
20240117,184300,305253920,9800,9800,9800,9800,0
20240117,184200,305253920,9800,9800,9800,9800,0
20240117,184100,305253920,9800,9800,9800,9800,0
20240117,184000,305253920,9800,9800,9800,9800,0
20240117,183900,305253920,9800,9800,9800,9800,0
20240117,183800,305253920,9800,9800,9800,9800,0
20240117,183700,305253920,9800,9800,9800,9800,0
20240117,183600,305253920,9800,9800,9800,9800,0
20240117,183500,305253920,9800,9800,9800,9800,0
20240117,183400,305253920,9800,9800,9800,9800,0
20240117,183300,305253920,9800,9800,9800,9800,0
20240117,183200,305253920,9800,9800,9800,9800,0
20240117,183100,305253920,9800,9800,9800,9800,0
20240117,183000,305253920,9800,9800,9800,9800,0
20240117,182900,305253920,9800,9800,9800,9800,0
20240117,182800,305253920,9800,9800,9800,9800,0
20240117,182700,305253920,9800,9800,9800,9800,0
20240117,182600,305253920,9800,9800,9800,9800,0
20240117,182500,305253920,9800,9800,9800,9800,0
20240117,182400,305253920,9800,9800,9800,9800,0
20240117,182300,305253920,9800,9800,9800,9800,0
20240117,182200,305253920,9800,9800,9800,9800,0
20240117,182100,305253920,9800,9800,9800,9800,1462
20240117,182000,305253920,9800,9800,9800,9800,0
20240117,181900,305253920,9800,9800,9800,9800,0
20240117,181800,305253920,9800,9800,9800,9800,0
20240117,181700,305253920,9800,9800,9800,9800,0
20240117,181600,305253920,9800,9800,9800,9800,0
20240117,181500,305253920,9800,9800,9800,9800,0
20240117,181400,305253920,9800,9800,9800,9800,0
20240117,181300,305253920,9800,9800,9800,9800,0
20240117,181200,305253920,9800,9800,9800,9800,0
20240117,181100,305253920,9800,9800,9800,9800,0
20240117,181000,305253920,9800,9800,9800,9800,0
20240117,180900,305253920,9800,9800,9800,9800,0
20240117,180800,305253920,9800,9800,9800,9800,0
20240117,180700,305253920,9800,9800,9800,9800,0
20240117,180600,305253920,9800,9800,9800,9800,0
20240117,180500,305253920,9800,9800,9800,9800,0
20240117,180400,305253920,9800,9800,9800,9800,0
20240117,180300,305253920,9800,9800,9800,9800,0
20240117,180200,305253920,9800,9800,9800,9800,0
20240117,180100,305253920,9800,9800,9800,9800,0
20240117,180000,305253920,9800,9800,9800,9800,0
20240117,175900,305253920,9800,9800,9800,9800,0
20240117,175800,305253920,9800,9800,9800,9800,0
20240117,175700,305253920,9800,9800,9800,9800,0
20240117,175600,305253920,9800,9800,9800,9800,0
20240117,175500,305253920,9800,9800,9800,9800,0
20240117,175400,305253920,9800,9800,9800,9800,0
20240117,175300,305253920,9800,9800,9800,9800,0
20240117,175200,305253920,9800,9800,9800,9800,0
20240117,175100,305253920,9800,9800,9800,9800,1462
20240117,175000,305253920,9800,9800,9800,9800,0
20240117,174900,305253920,9800,9800,9800,9800,0
20240117,174800,305253920,9800,9800,9800,9800,0
20240117,174700,305253920,9800,9800,9800,9800,0
20240117,174600,305253920,9800,9800,9800,9800,0
20240117,174500,305253920,9800,9800,9800,9800,0
20240117,174400,305253920,9800,9800,9800,9800,0
20240117,174300,305253920,9800,9800,9800,9800,0
20240117,174200,305253920,9800,9800,9800,9800,0
20240117,174100,305253920,9800,9800,9800,9800,0
20240117,174000,305253920,9800,9800,9800,9800,0
20240117,173900,305253920,9800,9800,9800,9800,0
20240117,173800,305253920,9800,9800,9800,9800,0
20240117,173700,305253920,9800,9800,9800,9800,0
20240117,173600,305253920,9800,9800,9800,9800,0
20240117,173500,305253920,9800,9800,9800,9800,0
20240117,173400,305253920,9800,9800,9800,9800,0
20240117,173300,305253920,9800,9800,9800,9800,0
20240117,173200,305253920,9800,9800,9800,9800,0
20240117,173100,305253920,9800,9800,9800,9800,0
20240117,173000,305253920,9800,9800,9800,9800,0
20240117,172900,305253920,9800,9800,9800,9800,0
20240117,172800,305253920,9800,9800,9800,9800,0
20240117,172700,305253920,9800,9800,9800,9800,0
20240117,172600,305253920,9800,9800,9800,9800,0
20240117,172500,305253920,9800,9800,9800,9800,0
20240117,172400,305253920,9800,9800,9800,9800,0
20240117,172300,305253920,9800,9800,9800,9800,0
20240117,172200,305253920,9800,9800,9800,9800,0
20240117,172100,305253920,9800,9800,9800,9800,1462
20240117,172000,305253920,9800,9800,9800,9800,0
20240117,171900,305253920,9800,9800,9800,9800,0
20240117,171800,305253920,9800,9800,9800,9800,0
20240117,171700,305253920,9800,9800,9800,9800,0
20240117,171600,305253920,9800,9800,9800,9800,0
20240117,171500,305253920,9800,9800,9800,9800,0
20240117,171400,305253920,9800,9800,9800,9800,0
20240117,171300,305253920,9800,9800,9800,9800,0
20240117,171200,305253920,9800,9800,9800,9800,0
20240117,171100,305253920,9800,9800,9800,9800,0
20240117,171000,305253920,9800,9800,9800,9800,0
20240117,170900,305253920,9800,9800,9800,9800,0
20240117,170800,305253920,9800,9800,9800,9800,0
20240117,170700,305253920,9800,9800,9800,9800,0
20240117,170600,305253920,9800,9800,9800,9800,0
20240117,170500,305253920,9800,9800,9800,9800,0
20240117,170400,305253920,9800,9800,9800,9800,0
20240117,170300,305253920,9800,9800,9800,9800,0
20240117,170200,305253920,9800,9800,9800,9800,0
20240117,170100,305253920,9800,9800,9800,9800,0
20240117,170000,305253920,9800,9800,9800,9800,0
20240117,165900,305253920,9800,9800,9800,9800,0
20240117,165800,305253920,9800,9800,9800,9800,0
20240117,165700,305253920,9800,9800,9800,9800,0
20240117,165600,305253920,9800,9800,9800,9800,0
20240117,165500,305253920,9800,9800,9800,9800,0
20240117,165400,305253920,9800,9800,9800,9800,0
20240117,165300,305253920,9800,9800,9800,9800,0
20240117,165200,305253920,9800,9800,9800,9800,0
20240117,165100,305253920,9800,9800,9800,9800,1462
20240117,165000,305253920,9800,9800,9800,9800,0
20240117,164900,305253920,9800,9800,9800,9800,0
20240117,164800,305253920,9800,9800,9800,9800,0
20240117,164700,305253920,9800,9800,9800,9800,0
20240117,164600,305253920,9800,9800,9800,9800,0
20240117,164500,305253920,9800,9800,9800,9800,0
20240117,164400,305253920,9800,9800,9800,9800,0
20240117,164300,305253920,9800,9800,9800,9800,0
20240117,164200,305253920,9800,9800,9800,9800,0
20240117,164100,305253920,9800,9800,9800,9800,0
20240117,164000,305253920,9800,9800,9800,9800,0
20240117,163900,305253920,9800,9800,9800,9800,0
20240117,163800,305253920,9800,9800,9800,9800,0
20240117,163700,305253920,9800,9800,9800,9800,0
20240117,163600,305253920,9800,9800,9800,9800,0
20240117,163500,305253920,9800,9800,9800,9800,0
20240117,163400,305253920,9800,9800,9800,9800,0
20240117,163300,305253920,9800,9800,9800,9800,0
20240117,163200,305253920,9800,9800,9800,9800,0
20240117,163100,305253920,9800,9800,9800,9800,0
20240117,163000,305253920,9800,9800,9800,9800,0
20240117,162900,305253920,9800,9800,9800,9800,0
20240117,162800,305253920,9800,9800,9800,9800,0
20240117,162700,305253920,9800,9800,9800,9800,0
20240117,162600,305253920,9800,9800,9800,9800,0
20240117,162500,305253920,9800,9800,9800,9800,0
20240117,162400,305253920,9800,9800,9800,9800,0
20240117,162300,305253920,9800,9800,9800,9800,0
20240117,162200,305253920,9800,9800,9800,9800,0
20240117,162100,305253920,9800,9800,9800,9800,1462
20240117,162000,305253920,9800,9800,9800,9800,0
20240117,161900,305253920,9800,9800,9800,9800,0
20240117,161800,305253920,9800,9800,9800,9800,0
20240117,161700,305253920,9800,9800,9800,9800,0
20240117,161600,305253920,9800,9800,9800,9800,0
20240117,161500,305253920,9800,9800,9800,9800,0
20240117,161400,305253920,9800,9800,9800,9800,0
20240117,161300,305253920,9800,9800,9800,9800,0
20240117,161200,305253920,9800,9800,9800,9800,0
20240117,161100,305253920,9800,9800,9800,9800,0
20240117,161000,305253920,9800,9800,9800,9800,0
20240117,160900,305253920,9800,9800,9800,9800,0
20240117,160800,305253920,9800,9800,9800,9800,0
20240117,160700,305253920,9800,9800,9800,9800,0
20240117,160600,305253920,9800,9800,9800,9800,0
20240117,160500,305253920,9800,9800,9800,9800,0
20240117,160400,305253920,9800,9800,9800,9800,0
20240117,160300,305253920,9800,9800,9800,9800,0
20240117,160200,305253920,9800,9800,9800,9800,0
20240117,160100,305253920,9800,9800,9800,9800,0
20240117,160000,305253920,9800,9800,9800,9800,0
20240117,155900,305253920,9800,9800,9800,9800,0
20240117,155800,305253920,9800,9800,9800,9800,0
20240117,155700,305253920,9800,9800,9800,9800,0
20240117,155600,305253920,9800,9800,9800,9800,0
20240117,155500,305253920,9800,9800,9800,9800,0
20240117,155400,305253920,9800,9800,9800,9800,0
20240117,155300,305253920,9800,9800,9800,9800,0
20240117,155200,305253920,9800,9800,9800,9800,0
20240117,155100,305253920,9800,9800,9800,9800,1462
20240117,155000,305253920,9800,9800,9800,9800,0
20240117,154900,305253920,9800,9800,9800,9800,0
20240117,154800,305253920,9800,9800,9800,9800,0
20240117,154700,305253920,9800,9800,9800,9800,0
20240117,154600,305253920,9800,9800,9800,9800,0
20240117,154500,305253920,9800,9800,9800,9800,0
20240117,154400,305253920,9800,9800,9800,9800,0
20240117,154300,305253920,9800,9800,9800,9800,0
20240117,154200,305253920,9800,9800,9800,9800,0
20240117,154100,305253920,9800,9800,9800,9800,0
20240117,154000,305253920,9800,9800,9800,9800,0
20240117,153900,305253920,9800,9800,9800,9800,0
20240117,153800,305253920,9800,9800,9800,9800,0
20240117,153700,305253920,9800,9800,9800,9800,0
20240117,153600,305253920,9800,9800,9800,9800,0
20240117,153500,305253920,9800,9800,9800,9800,0
20240117,153400,305253920,9800,9800,9800,9800,0
20240117,153300,305253920,9800,9800,9800,9800,0
20240117,153200,305253920,9800,9800,9800,9800,0
20240117,153100,305253920,9800,9800,9800,9800,0
20240117,153000,305253920,9800,9800,9800,9800,1462
20240117,152900,290926320,9800,9800,9800,9800,0
20240117,152800,290926320,9800,9800,9800,9800,0
20240117,152700,290926320,9800,9800,9800,9800,0
20240117,152600,290926320,9800,9800,9800,9800,0
20240117,152500,290926320,9800,9800,9800,9800,0
20240117,152400,290926320,9800,9800,9800,9800,0
20240117,152300,290926320,9800,9800,9800,9800,0
20240117,152200,290926320,9800,9800,9800,9800,0
20240117,152100,290926320,9800,9800,9800,9800,0
20240117,152000,290926320,9800,9800,9800,9800,0
20240117,151900,290926320,9800,9800,9800,9800,10
20240117,151800,290828320,9800,9800,9800,9800,8
20240117,151700,290749920,9770,9770,9770,9770,0
20240117,151600,290749920,9770,9770,9770,9770,0
20240117,151500,290749920,9770,9770,9770,9770,201
20240117,151400,288786150,9770,9770,9770,9770,0
20240117,151300,288786150,9770,9770,9770,9770,35
20240117,151200,288444200,9770,9770,9770,9770,0
20240117,151100,288444200,9770,9770,9770,9770,20
20240117,151000,288248800,9770,9770,9770,9770,41
20240117,150900,287848230,9790,9790,9790,9790,1
20240117,150800,287838440,9790,9790,9790,9790,80
20240117,150700,287055240,9770,9770,9770,9770,115
20240117,150600,285931690,9780,9780,9780,9780,42
20240117,150500,285520930,9790,9790,9790,9790,20
20240117,150400,285325130,9790,9790,9790,9790,0
20240117,150300,285325130,9790,9790,9790,9790,0
20240117,150200,285325130,9790,9790,9790,9790,40
20240117,150100,284933530,9790,9780,9790,9780,80
20240117,150000,284150340,9780,9780,9780,9780,80
20240117,145900,283367940,9780,9780,9780,9780,20
20240117,145800,283172340,9780,9780,9780,9780,1
20240117,145700,283162560,9780,9780,9780,9780,0
20240117,145600,283162560,9780,9780,9780,9780,105
20240117,145500,282135660,9780,9780,9780,9780,0
20240117,145400,282135660,9780,9780,9780,9780,285
20240117,145300,279348360,9790,9790,9790,9790,100
20240117,145200,278369360,9780,9780,9780,9780,20
20240117,145100,278173760,9790,9790,9790,9790,0
20240117,145000,278173760,9790,9790,9790,9790,10
20240117,144900,278075860,9790,9790,9790,9790,10
20240117,144800,277977960,9790,9790,9790,9790,0
20240117,144700,277977960,9790,9790,9790,9790,1
20240117,144600,277968170,9780,9780,9780,9780,100
20240117,144500,276990170,9800,9800,9800,9800,0
20240117,144400,276990170,9800,9800,9800,9800,0
20240117,144300,276990170,9800,9800,9800,9800,0
20240117,144200,276990170,9800,9800,9800,9800,21
20240117,144100,276784370,9780,9780,9780,9780,0
20240117,144000,276784370,9780,9790,9790,9780,70
20240117,143900,276099280,9800,9800,9810,9790,1178
20240117,143800,264554810,9790,9800,9800,9790,60
20240117,143700,263966910,9800,9800,9800,9800,30
20240117,143600,263672910,9800,9800,9800,9800,55
20240117,143500,263133910,9800,9800,9800,9800,33
20240117,143400,262810510,9790,9790,9790,9790,0
20240117,143300,262810510,9790,9790,9790,9790,0
20240117,143200,262810510,9790,9790,9790,9790,0
20240117,143100,262810510,9790,9790,9790,9790,1
20240117,143000,262800720,9780,9780,9780,9780,0
20240117,142900,262800720,9780,9780,9780,9780,0
20240117,142800,262800720,9780,9780,9780,9780,50
20240117,142700,262311720,9800,9800,9800,9800,0
20240117,142600,262311720,9800,9800,9800,9800,1
20240117,142500,262301920,9780,9780,9780,9780,0
20240117,142400,262301920,9780,9780,9780,9780,105
20240117,142300,261275020,9780,9780,9780,9780,193
20240117,142200,259387480,9780,9780,9780,9780,36
20240117,142100,259035400,9800,9800,9800,9800,131
20240117,142000,257751600,9800,9800,9800,9800,0
20240117,141900,257751600,9800,9800,9810,9800,62
20240117,141800,257143990,9800,9800,9800,9800,0
20240117,141700,257143990,9800,9800,9800,9800,102
20240117,141600,256144390,9770,9770,9770,9770,0
20240117,141500,256144390,9770,9770,9770,9770,0
20240117,141400,256144390,9770,9800,9800,9770,112
20240117,141300,255049790,9810,9770,9810,9770,9
20240117,141200,254961740,9830,9760,9900,9760,2843
20240117,141100,227128810,9750,9750,9750,9750,0
20240117,141000,227128810,9750,9750,9750,9750,0
20240117,140900,227128810,9750,9750,9750,9750,0
20240117,140800,227128810,9750,9760,9760,9750,101
20240117,140700,226144050,9760,9760,9760,9760,100
20240117,140600,225168050,9760,9760,9760,9760,10
20240117,140500,225070450,9750,9750,9750,9750,9
20240117,140400,224982700,9750,9750,9750,9750,0
20240117,140300,224982700,9750,9750,9750,9750,415
20240117,140200,220936450,9740,9740,9740,9740,10
20240117,140100,220839050,9750,9750,9750,9750,100
20240117,140000,219864050,9740,9740,9740,9740,0
20240117,135900,219864050,9740,9740,9740,9740,0
20240117,135800,219864050,9740,9740,9740,9740,6
20240117,135700,219805610,9730,9730,9730,9730,0
20240117,135600,219805610,9730,9730,9730,9730,0
20240117,135500,219805610,9730,9730,9730,9730,0
20240117,135400,219805610,9730,9730,9730,9730,0
20240117,135300,219805610,9730,9730,9730,9730,45
20240117,135200,219367760,9730,9730,9730,9730,50
20240117,135100,218881260,9730,9730,9730,9730,0
20240117,135000,218881260,9730,9730,9730,9730,0
20240117,134900,218881260,9730,9730,9730,9730,12
20240117,134800,218764500,9730,9730,9730,9730,0
20240117,134700,218764500,9730,9730,9730,9730,0
20240117,134600,218764500,9730,9730,9730,9730,0
20240117,134500,218764500,9730,9730,9730,9730,13
20240117,134400,218638010,9730,9730,9730,9730,100
20240117,134300,217665010,9740,9740,9740,9740,7
20240117,134200,217596830,9740,9740,9750,9740,71
20240117,134100,216905230,9750,9750,9750,9750,110
20240117,134000,215832730,9750,9750,9750,9750,180
20240117,133900,214077730,9760,9760,9760,9760,10
20240117,133800,213980130,9760,9760,9760,9760,1
20240117,133700,213970370,9760,9760,9760,9760,0
20240117,133600,213970370,9760,9760,9760,9760,1
20240117,133500,213960610,9760,9760,9760,9760,0
20240117,133400,213960610,9760,9760,9760,9760,0
20240117,133300,213960610,9760,9760,9760,9760,1
20240117,133200,213950850,9750,9760,9760,9750,2
20240117,133100,213931340,9760,9760,9760,9760,0
20240117,133000,213931340,9760,9760,9760,9760,0
20240117,132900,213931340,9760,9760,9760,9760,0
20240117,132800,213931340,9760,9760,9760,9760,0
20240117,132700,213931340,9760,9760,9760,9760,1
20240117,132600,213921580,9750,9750,9750,9750,86
20240117,132500,213083080,9750,9750,9750,9750,0
20240117,132400,213083080,9750,9750,9750,9750,0
20240117,132300,213083080,9750,9750,9750,9750,20
20240117,132200,212888080,9750,9750,9750,9750,0
20240117,132100,212888080,9750,9750,9750,9750,0
20240117,132000,212888080,9750,9750,9750,9750,100
20240117,131900,211913080,9750,9750,9750,9750,0
20240117,131800,211913080,9750,9750,9750,9750,4
20240117,131700,211874080,9760,9760,9760,9760,0
20240117,131600,211874080,9760,9760,9760,9760,26
20240117,131500,211620320,9760,9760,9760,9760,100
20240117,131400,210644320,9750,9750,9750,9750,2
20240117,131300,210624820,9750,9750,9750,9750,0
20240117,131200,210624820,9750,9750,9750,9750,10
20240117,131100,210527320,9750,9750,9750,9750,39
20240117,131000,210147070,9750,9750,9750,9750,50
20240117,130900,209659570,9760,9760,9760,9760,0
20240117,130800,209659570,9760,9760,9760,9760,12
20240117,130700,209542450,9750,9750,9750,9750,0
20240117,130600,209542450,9750,9750,9750,9750,1
20240117,130500,209532700,9770,9770,9770,9770,0
20240117,130400,209532700,9770,9770,9770,9770,32
20240117,130300,209220060,9770,9770,9770,9770,0
20240117,130200,209220060,9770,9760,9770,9760,100
20240117,130100,208243570,9750,9750,9750,9750,0
20240117,130000,208243570,9750,9750,9750,9750,5
20240117,125900,208194820,9770,9770,9770,9770,0
20240117,125800,208194820,9770,9770,9770,9770,20
20240117,125700,207999420,9770,9770,9770,9770,0
20240117,125600,207999420,9770,9770,9770,9770,1
20240117,125500,207989650,9770,9770,9770,9770,0
20240117,125400,207989650,9770,9760,9770,9760,1100
20240117,125300,197244960,9750,9750,9750,9750,4
20240117,125200,197205960,9750,9740,9750,9740,35
20240117,125100,196864960,9740,9740,9740,9740,156
20240117,125000,195345520,9740,9740,9740,9740,144
20240117,124900,193942960,9740,9720,9750,9720,369
20240117,124800,190353930,9720,9690,9720,9690,119
20240117,124700,189199700,9690,9690,9690,9690,0
20240117,124600,189199700,9690,9690,9690,9690,0
20240117,124500,189199700,9690,9690,9690,9690,0
20240117,124400,189199700,9690,9690,9690,9690,0
20240117,124300,189199700,9690,9690,9690,9690,50
20240117,124200,188715200,9690,9690,9690,9690,10
20240117,124100,188618300,9700,9700,9700,9700,0
20240117,124000,188618300,9700,9700,9700,9700,0
20240117,123900,188618300,9700,9700,9700,9700,0
20240117,123800,188618300,9700,9700,9700,9700,0
20240117,123700,188618300,9700,9700,9700,9700,0
20240117,123600,188618300,9700,9700,9700,9700,0
20240117,123500,188618300,9700,9700,9700,9700,0
20240117,123400,188618300,9700,9700,9700,9700,0
20240117,123300,188618300,9700,9700,9700,9700,0
20240117,123200,188618300,9700,9700,9700,9700,0
20240117,123100,188618300,9700,9700,9700,9700,0
20240117,123000,188618300,9700,9700,9700,9700,3
20240117,122900,188589200,9700,9700,9700,9700,0
20240117,122800,188589200,9700,9700,9700,9700,7
20240117,122700,188521300,9700,9700,9700,9700,10
20240117,122600,188424300,9700,9700,9700,9700,0
20240117,122500,188424300,9700,9700,9700,9700,8
20240117,122400,188346700,9700,9700,9700,9700,0
20240117,122300,188346700,9700,9700,9700,9700,22
20240117,122200,188133300,9700,9700,9700,9700,0
20240117,122100,188133300,9700,9700,9700,9700,0
20240117,122000,188133300,9700,9700,9700,9700,0
20240117,121900,188133300,9700,9700,9700,9700,0
20240117,121800,188133300,9700,9700,9700,9700,0
20240117,121700,188133300,9700,9700,9700,9700,0
20240117,121600,188133300,9700,9700,9700,9700,0
20240117,121500,188133300,9700,9700,9700,9700,0
20240117,121400,188133300,9700,9700,9700,9700,25
20240117,121300,187890800,9700,9700,9700,9700,175
20240117,121200,186193300,9670,9670,9670,9670,0
20240117,121100,186193300,9670,9670,9670,9670,14
20240117,121000,186057920,9670,9690,9690,9670,500
20240117,120900,181215040,9690,9690,9690,9690,0
20240117,120800,181215040,9690,9690,9690,9690,0
20240117,120700,181215040,9690,9690,9690,9690,0
20240117,120600,181215040,9690,9690,9690,9690,0
20240117,120500,181215040,9690,9700,9700,9690,5
20240117,120400,181166550,9710,9710,9710,9710,0
20240117,120300,181166550,9710,9710,9710,9710,0
20240117,120200,181166550,9710,9710,9710,9710,0
20240117,120100,181166550,9710,9710,9710,9710,0
20240117,120000,181166550,9710,9710,9710,9710,60
20240117,115900,180583950,9700,9700,9700,9700,0
20240117,115800,180583950,9700,9700,9700,9700,0
20240117,115700,180583950,9700,9700,9700,9700,0
20240117,115600,180583950,9700,9700,9700,9700,30
20240117,115500,180292950,9700,9700,9700,9700,0
20240117,115400,180292950,9700,9700,9700,9700,0
20240117,115300,180292950,9700,9700,9700,9700,0
20240117,115200,180292950,9700,9700,9700,9700,21
20240117,115100,180089250,9700,9700,9700,9700,100
20240117,115000,179119250,9700,9700,9700,9700,49
20240117,114900,178643950,9700,9700,9700,9700,0
20240117,114800,178643950,9700,9700,9700,9700,0
20240117,114700,178643950,9700,9700,9700,9700,0
20240117,114600,178643950,9700,9700,9700,9700,0
20240117,114500,178643950,9700,9700,9700,9700,1
20240117,114400,178634250,9700,9700,9700,9700,0
20240117,114300,178634250,9700,9700,9700,9700,50
20240117,114200,178149250,9700,9700,9700,9700,0
20240117,114100,178149250,9700,9700,9700,9700,100
20240117,114000,177179250,9710,9710,9710,9710,53
20240117,113900,176664620,9710,9710,9710,9710,57
20240117,113800,176111150,9750,9750,9750,9750,0
20240117,113700,176111150,9750,9750,9750,9750,0
20240117,113600,176111150,9750,9750,9750,9750,0
20240117,113500,176111150,9750,9750,9750,9750,1
20240117,113400,176101400,9710,9710,9710,9710,0
20240117,113300,176101400,9710,9710,9710,9710,0
20240117,113200,176101400,9710,9710,9710,9710,0
20240117,113100,176101400,9710,9710,9710,9710,1
20240117,113000,176091690,9710,9710,9710,9710,0
20240117,112900,176091690,9710,9710,9710,9710,0
20240117,112800,176091690,9710,9710,9710,9710,132
20240117,112700,174809970,9710,9710,9710,9710,0
20240117,112600,174809970,9710,9710,9710,9710,211
20240117,112500,172761160,9700,9700,9700,9700,0
20240117,112400,172761160,9700,9730,9730,9700,1000
20240117,112300,163040350,9730,9730,9730,9730,0
20240117,112200,163040350,9730,9730,9730,9730,429
20240117,112100,158866180,9730,9730,9730,9730,601
20240117,112000,153018450,9730,9740,9740,9730,59
20240117,111900,152444150,9750,9750,9750,9750,14
20240117,111800,152307650,9760,9760,9760,9760,18
20240117,111700,152131970,9780,9780,9780,9780,26
20240117,111600,151877690,9800,9800,9800,9800,0
20240117,111500,151877690,9800,9800,9800,9800,0
20240117,111400,151877690,9800,9800,9800,9800,0
20240117,111300,151877690,9800,9800,9800,9800,0
20240117,111200,151877690,9800,9800,9800,9800,0
20240117,111100,151877690,9800,9800,9800,9800,5
20240117,111000,151828690,9800,9770,9800,9770,142
20240117,110900,150438350,9800,9800,9800,9800,100
20240117,110800,149458350,9800,9800,9800,9800,0
20240117,110700,149458350,9800,9800,9800,9800,0
20240117,110600,149458350,9800,9770,9800,9770,62
20240117,110500,148852550,9800,9800,9800,9800,0
20240117,110400,148852550,9800,9800,9800,9800,80
20240117,110300,148068550,9800,9800,9800,9800,0
20240117,110200,148068550,9800,9800,9800,9800,2
20240117,110100,148048950,9800,9800,9800,9800,50
20240117,110000,147558950,9800,9800,9800,9800,0
20240117,105900,147558950,9800,9800,9800,9800,0
20240117,105800,147558950,9800,9800,9800,9800,0
20240117,105700,147558950,9800,9800,9800,9800,0
20240117,105600,147558950,9800,9800,9800,9800,0
20240117,105500,147558950,9800,9800,9800,9800,0
20240117,105400,147558950,9800,9800,9800,9800,50
20240117,105300,147068950,9800,9800,9800,9800,0
20240117,105200,147068950,9800,9800,9800,9800,149
20240117,105100,145608750,9800,9800,9800,9800,41
20240117,105000,145206950,9800,9800,9800,9800,159
20240117,104900,143648750,9800,9760,9800,9760,132
20240117,104800,142360390,9780,9800,9800,9780,1230
20240117,104700,130329810,9800,9740,9800,9740,260
20240117,104600,127789910,9720,9720,9720,9720,0
20240117,104500,127789910,9720,9720,9720,9720,11
20240117,104400,127682990,9720,9720,9720,9720,0
20240117,104300,127682990,9720,9720,9720,9720,0
20240117,104200,127682990,9720,9720,9720,9720,105
20240117,104100,126662390,9720,9720,9720,9720,0
20240117,104000,126662390,9720,9720,9720,9720,1
20240117,103900,126652670,9680,9680,9680,9680,0
20240117,103800,126652670,9680,9680,9680,9680,0
20240117,103700,126652670,9680,9680,9680,9680,0
20240117,103600,126652670,9680,9680,9680,9680,0
20240117,103500,126652670,9680,9680,9680,9680,0
20240117,103400,126652670,9680,9680,9680,9680,0
20240117,103300,126652670,9680,9670,9680,9670,551
20240117,103200,121319400,9630,9630,9630,9630,2
20240117,103100,121300140,9670,9670,9670,9670,0
20240117,103000,121300140,9670,9670,9670,9670,30
20240117,102900,121010040,9690,9690,9690,9690,0
20240117,102800,121010040,9690,9690,9690,9690,0
20240117,102700,121010040,9690,9690,9690,9690,0
20240117,102600,121010040,9690,9690,9690,9690,1
20240117,102500,121000350,9720,9720,9720,9720,10
20240117,102400,120903150,9730,9730,9730,9730,0
20240117,102300,120903150,9730,9730,9730,9730,0
20240117,102200,120903150,9730,9730,9730,9730,0
20240117,102100,120903150,9730,9730,9730,9730,0
20240117,102000,120903150,9730,9730,9730,9730,1
20240117,101900,120893420,9620,9620,9620,9620,1
20240117,101800,120883800,9700,9630,9700,9610,702
20240117,101700,114119180,9620,9620,9620,9620,0
20240117,101600,114119180,9620,9650,9650,9620,273
20240117,101500,111490020,9700,9700,9700,9700,0
20240117,101400,111490020,9700,9700,9700,9700,56
20240117,101300,110946820,9700,9700,9700,9700,0
20240117,101200,110946820,9700,9700,9700,9700,0
20240117,101100,110946820,9700,9700,9700,9700,0
20240117,101000,110946820,9700,9700,9700,9700,2
20240117,100900,110927420,9700,9700,9700,9700,5
20240117,100800,110878920,9700,9700,9700,9700,51
20240117,100700,110384220,9720,9720,9720,9720,1
20240117,100600,110374500,9720,9720,9720,9720,10
20240117,100500,110277300,9720,9740,9740,9720,445
20240117,100400,105943680,9740,9740,9740,9740,16
20240117,100300,105787840,9740,9750,9750,9740,189
20240117,100200,103945820,9750,9760,9760,9750,300
20240117,100100,101018760,9760,9770,9770,9760,300
20240117,100000,98089310,9780,9780,9780,9780,0
20240117,095900,98089310,9780,9780,9780,9780,8
20240117,095800,98011070,9780,9780,9780,9780,0
20240117,095700,98011070,9780,9780,9780,9780,0
20240117,095600,98011070,9780,9780,9780,9780,0
20240117,095500,98011070,9780,9780,9780,9780,0
20240117,095400,98011070,9780,9780,9780,9780,0
20240117,095300,98011070,9780,9780,9780,9780,190
20240117,095200,96152870,9780,9780,9780,9780,20
20240117,095100,95957270,9780,9780,9780,9780,10
20240117,095000,95859470,9790,9790,9790,9790,2934
20240117,094900,67135610,9790,9790,9790,9790,46
20240117,094800,66685270,9800,9800,9800,9800,0
20240117,094700,66685270,9800,9800,9800,9800,0
20240117,094600,66685270,9800,9790,9800,9790,122
20240117,094500,65489870,9800,9800,9800,9800,0
20240117,094400,65489870,9800,9800,9800,9800,0
20240117,094300,65489870,9800,9800,9800,9800,0
20240117,094200,65489870,9800,9800,9800,9800,26
20240117,094100,65235070,9800,9800,9800,9800,0
20240117,094000,65235070,9800,9800,9800,9800,0
20240117,093900,65235070,9800,9800,9800,9800,0
20240117,093800,65235070,9800,9800,9800,9800,74
20240117,093700,64509870,9800,9800,9800,9800,0
20240117,093600,64509870,9800,9800,9800,9800,240
20240117,093500,62157870,9800,9800,9800,9800,400
20240117,093400,58237870,9800,9800,9800,9800,500
20240117,093300,53337870,9800,9810,9820,9800,646
20240117,093200,47001260,9820,9810,9820,9810,138
20240117,093100,45647470,9810,9810,9810,9810,0
20240117,093000,45647470,9810,9810,9810,9810,281
20240117,092900,42890860,9810,9810,9810,9810,31
20240117,092800,42586750,9800,9800,9800,9800,0
20240117,092700,42586750,9800,9800,9800,9800,30
20240117,092600,42292750,9790,9790,9790,9790,200
20240117,092500,40334750,9790,9790,9790,9790,127
20240117,092400,39091420,9780,9780,9780,9780,1207
20240117,092300,27286960,9780,9780,9780,9780,10
20240117,092200,27189160,9780,9780,9780,9780,0
20240117,092100,27189160,9780,9770,9780,9770,205
20240117,092000,25185310,9770,9770,9770,9770,14
20240117,091900,25048530,9790,9760,9790,9760,4
20240117,091800,25009460,9790,9750,9790,9750,283
20240117,091700,22247090,9750,9750,9750,9750,25
20240117,091600,22003340,9750,9750,9750,9750,0
20240117,091500,22003340,9750,9750,9750,9750,126
20240117,091400,20774840,9750,9750,9750,9750,103
20240117,091300,19770590,9760,9760,9760,9760,0
20240117,091200,19770590,9760,9760,9760,9740,180
20240117,091100,18015700,9780,9780,9780,9780,10
20240117,091000,17917900,9760,9760,9760,9760,92
20240117,090900,17019980,9740,9740,9740,9740,15
20240117,090800,16873880,9740,9740,9740,9740,0
20240117,090700,16873880,9740,9740,9740,9740,10
20240117,090600,16776480,9760,9770,9770,9760,142
20240117,090500,15390460,9780,9790,9790,9780,34
20240117,090400,15057900,9790,9810,9810,9790,62
20240117,090300,14450880,9810,9810,9810,9810,0
20240117,090200,14450880,9810,9820,9820,9810,293
20240117,090100,11574370,9810,9810,9810,9810,5
20240117,090000,11525320,9970,9970,9970,9970,1156