KissMeData/383800/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,212800,839372360,6900,6900,6900,6900,483
20240110,212700,839372360,6900,6900,6900,6900,0
20240110,212600,839372360,6900,6900,6900,6900,0
20240110,212500,839372360,6900,6900,6900,6900,0
20240110,212400,839372360,6900,6900,6900,6900,0
20240110,212300,839372360,6900,6900,6900,6900,0
20240110,212200,839372360,6900,6900,6900,6900,0
20240110,212100,839372360,6900,6900,6900,6900,0
20240110,212000,839372360,6900,6900,6900,6900,0
20240110,211900,839372360,6900,6900,6900,6900,0
20240110,211800,839372360,6900,6900,6900,6900,0
20240110,211700,839372360,6900,6900,6900,6900,0
20240110,211600,839372360,6900,6900,6900,6900,0
20240110,211500,839372360,6900,6900,6900,6900,0
20240110,211400,839372360,6900,6900,6900,6900,0
20240110,211300,839372360,6900,6900,6900,6900,0
20240110,211200,839372360,6900,6900,6900,6900,0
20240110,211100,839372360,6900,6900,6900,6900,0
20240110,211000,839372360,6900,6900,6900,6900,0
20240110,210900,839372360,6900,6900,6900,6900,0
20240110,210800,839372360,6900,6900,6900,6900,0
20240110,210700,839372360,6900,6900,6900,6900,0
20240110,210600,839372360,6900,6900,6900,6900,0
20240110,210500,839372360,6900,6900,6900,6900,0
20240110,210400,839372360,6900,6900,6900,6900,0
20240110,210300,839372360,6900,6900,6900,6900,0
20240110,210200,839372360,6900,6900,6900,6900,0
20240110,210100,839372360,6900,6900,6900,6900,0
20240110,210000,839372360,6900,6900,6900,6900,0
20240110,205900,839372360,6900,6900,6900,6900,0
20240110,205800,839372360,6900,6900,6900,6900,483
20240110,205700,839372360,6900,6900,6900,6900,0
20240110,205600,839372360,6900,6900,6900,6900,0
20240110,205500,839372360,6900,6900,6900,6900,0
20240110,205400,839372360,6900,6900,6900,6900,0
20240110,205300,839372360,6900,6900,6900,6900,0
20240110,205200,839372360,6900,6900,6900,6900,0
20240110,205100,839372360,6900,6900,6900,6900,0
20240110,205000,839372360,6900,6900,6900,6900,0
20240110,204900,839372360,6900,6900,6900,6900,0
20240110,204800,839372360,6900,6900,6900,6900,0
20240110,204700,839372360,6900,6900,6900,6900,0
20240110,204600,839372360,6900,6900,6900,6900,0
20240110,204500,839372360,6900,6900,6900,6900,0
20240110,204400,839372360,6900,6900,6900,6900,0
20240110,204300,839372360,6900,6900,6900,6900,0
20240110,204200,839372360,6900,6900,6900,6900,0
20240110,204100,839372360,6900,6900,6900,6900,0
20240110,204000,839372360,6900,6900,6900,6900,0
20240110,203900,839372360,6900,6900,6900,6900,0
20240110,203800,839372360,6900,6900,6900,6900,0
20240110,203700,839372360,6900,6900,6900,6900,0
20240110,203600,839372360,6900,6900,6900,6900,0
20240110,203500,839372360,6900,6900,6900,6900,0
20240110,203400,839372360,6900,6900,6900,6900,0
20240110,203300,839372360,6900,6900,6900,6900,0
20240110,203200,839372360,6900,6900,6900,6900,0
20240110,203100,839372360,6900,6900,6900,6900,0
20240110,203000,839372360,6900,6900,6900,6900,0
20240110,202900,839372360,6900,6900,6900,6900,0
20240110,202800,839372360,6900,6900,6900,6900,483
20240110,202700,839372360,6900,6900,6900,6900,0
20240110,202600,839372360,6900,6900,6900,6900,0
20240110,202500,839372360,6900,6900,6900,6900,0
20240110,202400,839372360,6900,6900,6900,6900,0
20240110,202300,839372360,6900,6900,6900,6900,0
20240110,202200,839372360,6900,6900,6900,6900,0
20240110,202100,839372360,6900,6900,6900,6900,0
20240110,202000,839372360,6900,6900,6900,6900,0
20240110,201900,839372360,6900,6900,6900,6900,0
20240110,201800,839372360,6900,6900,6900,6900,0
20240110,201700,839372360,6900,6900,6900,6900,0
20240110,201600,839372360,6900,6900,6900,6900,0
20240110,201500,839372360,6900,6900,6900,6900,0
20240110,201400,839372360,6900,6900,6900,6900,0
20240110,201300,839372360,6900,6900,6900,6900,0
20240110,201200,839372360,6900,6900,6900,6900,0
20240110,201100,839372360,6900,6900,6900,6900,0
20240110,201000,839372360,6900,6900,6900,6900,0
20240110,200900,839372360,6900,6900,6900,6900,0
20240110,200800,839372360,6900,6900,6900,6900,0
20240110,200700,839372360,6900,6900,6900,6900,0
20240110,200600,839372360,6900,6900,6900,6900,0
20240110,200500,839372360,6900,6900,6900,6900,0
20240110,200400,839372360,6900,6900,6900,6900,0
20240110,200300,839372360,6900,6900,6900,6900,0
20240110,200200,839372360,6900,6900,6900,6900,0
20240110,200100,839372360,6900,6900,6900,6900,0
20240110,200000,839372360,6900,6900,6900,6900,0
20240110,195900,839372360,6900,6900,6900,6900,0
20240110,195800,839372360,6900,6900,6900,6900,483
20240110,195700,839372360,6900,6900,6900,6900,0
20240110,195600,839372360,6900,6900,6900,6900,0
20240110,195500,839372360,6900,6900,6900,6900,0
20240110,195400,839372360,6900,6900,6900,6900,0
20240110,195300,839372360,6900,6900,6900,6900,0
20240110,195200,839372360,6900,6900,6900,6900,0
20240110,195100,839372360,6900,6900,6900,6900,0
20240110,195000,839372360,6900,6900,6900,6900,0
20240110,194900,839372360,6900,6900,6900,6900,0
20240110,194800,839372360,6900,6900,6900,6900,0
20240110,194700,839372360,6900,6900,6900,6900,0
20240110,194600,839372360,6900,6900,6900,6900,0
20240110,194500,839372360,6900,6900,6900,6900,0
20240110,194400,839372360,6900,6900,6900,6900,0
20240110,194300,839372360,6900,6900,6900,6900,0
20240110,194200,839372360,6900,6900,6900,6900,0
20240110,194100,839372360,6900,6900,6900,6900,0
20240110,194000,839372360,6900,6900,6900,6900,0
20240110,193900,839372360,6900,6900,6900,6900,0
20240110,193800,839372360,6900,6900,6900,6900,0
20240110,193700,839372360,6900,6900,6900,6900,0
20240110,193600,839372360,6900,6900,6900,6900,0
20240110,193500,839372360,6900,6900,6900,6900,0
20240110,193400,839372360,6900,6900,6900,6900,0
20240110,193300,839372360,6900,6900,6900,6900,0
20240110,193200,839372360,6900,6900,6900,6900,0
20240110,193100,839372360,6900,6900,6900,6900,0
20240110,193000,839372360,6900,6900,6900,6900,0
20240110,192900,839372360,6900,6900,6900,6900,0
20240110,192800,839372360,6900,6900,6900,6900,483
20240110,192700,839372360,6900,6900,6900,6900,0
20240110,192600,839372360,6900,6900,6900,6900,0
20240110,192500,839372360,6900,6900,6900,6900,0
20240110,192400,839372360,6900,6900,6900,6900,0
20240110,192300,839372360,6900,6900,6900,6900,0
20240110,192200,839372360,6900,6900,6900,6900,0
20240110,192100,839372360,6900,6900,6900,6900,0
20240110,192000,839372360,6900,6900,6900,6900,0
20240110,191900,839372360,6900,6900,6900,6900,0
20240110,191800,839372360,6900,6900,6900,6900,0
20240110,191700,839372360,6900,6900,6900,6900,0
20240110,191600,839372360,6900,6900,6900,6900,0
20240110,191500,839372360,6900,6900,6900,6900,0
20240110,191400,839372360,6900,6900,6900,6900,0
20240110,191300,839372360,6900,6900,6900,6900,0
20240110,191200,839372360,6900,6900,6900,6900,0
20240110,191100,839372360,6900,6900,6900,6900,0
20240110,191000,839372360,6900,6900,6900,6900,0
20240110,190900,839372360,6900,6900,6900,6900,0
20240110,190800,839372360,6900,6900,6900,6900,0
20240110,190700,839372360,6900,6900,6900,6900,0
20240110,190600,839372360,6900,6900,6900,6900,0
20240110,190500,839372360,6900,6900,6900,6900,0
20240110,190400,839372360,6900,6900,6900,6900,0
20240110,190300,839372360,6900,6900,6900,6900,0
20240110,190200,839372360,6900,6900,6900,6900,0
20240110,190100,839372360,6900,6900,6900,6900,0
20240110,190000,839372360,6900,6900,6900,6900,0
20240110,185900,839372360,6900,6900,6900,6900,0
20240110,185800,839372360,6900,6900,6900,6900,483
20240110,185700,839372360,6900,6900,6900,6900,0
20240110,185600,839372360,6900,6900,6900,6900,0
20240110,185500,839372360,6900,6900,6900,6900,0
20240110,185400,839372360,6900,6900,6900,6900,0
20240110,185300,839372360,6900,6900,6900,6900,0
20240110,185200,839372360,6900,6900,6900,6900,0
20240110,185100,839372360,6900,6900,6900,6900,0
20240110,185000,839372360,6900,6900,6900,6900,0
20240110,184900,839372360,6900,6900,6900,6900,0
20240110,184800,839372360,6900,6900,6900,6900,0
20240110,184700,839372360,6900,6900,6900,6900,0
20240110,184600,839372360,6900,6900,6900,6900,0
20240110,184500,839372360,6900,6900,6900,6900,0
20240110,184400,839372360,6900,6900,6900,6900,0
20240110,184300,839372360,6900,6900,6900,6900,0
20240110,184200,839372360,6900,6900,6900,6900,0
20240110,184100,839372360,6900,6900,6900,6900,0
20240110,184000,839372360,6900,6900,6900,6900,0
20240110,183900,839372360,6900,6900,6900,6900,0
20240110,183800,839372360,6900,6900,6900,6900,0
20240110,183700,839372360,6900,6900,6900,6900,0
20240110,183600,839372360,6900,6900,6900,6900,0
20240110,183500,839372360,6900,6900,6900,6900,0
20240110,183400,839372360,6900,6900,6900,6900,0
20240110,183300,839372360,6900,6900,6900,6900,0
20240110,183200,839372360,6900,6900,6900,6900,0
20240110,183100,839372360,6900,6900,6900,6900,0
20240110,183000,839372360,6900,6900,6900,6900,0
20240110,182900,839372360,6900,6900,6900,6900,0
20240110,182800,839372360,6900,6900,6900,6900,483
20240110,182700,839372360,6900,6900,6900,6900,0
20240110,182600,839372360,6900,6900,6900,6900,0
20240110,182500,839372360,6900,6900,6900,6900,0
20240110,182400,839372360,6900,6900,6900,6900,0
20240110,182300,839372360,6900,6900,6900,6900,0
20240110,182200,839372360,6900,6900,6900,6900,0
20240110,182100,839372360,6900,6900,6900,6900,0
20240110,182000,839372360,6900,6900,6900,6900,0
20240110,181900,839372360,6900,6900,6900,6900,0
20240110,181800,839372360,6900,6900,6900,6900,0
20240110,181700,839372360,6900,6900,6900,6900,0
20240110,181600,839372360,6900,6900,6900,6900,0
20240110,181500,839372360,6900,6900,6900,6900,0
20240110,181400,839372360,6900,6900,6900,6900,0
20240110,181300,839372360,6900,6900,6900,6900,0
20240110,181200,839372360,6900,6900,6900,6900,0
20240110,181100,839372360,6900,6900,6900,6900,0
20240110,181000,839372360,6900,6900,6900,6900,0
20240110,180900,839372360,6900,6900,6900,6900,0
20240110,180800,839372360,6900,6900,6900,6900,0
20240110,180700,839372360,6900,6900,6900,6900,0
20240110,180600,839372360,6900,6900,6900,6900,0
20240110,180500,839372360,6900,6900,6900,6900,0
20240110,180400,839372360,6900,6900,6900,6900,0
20240110,180300,839372360,6900,6900,6900,6900,0
20240110,180200,839372360,6900,6900,6900,6900,0
20240110,180100,839372360,6900,6900,6900,6900,0
20240110,180000,839372360,6900,6900,6900,6900,0
20240110,175900,839372360,6900,6900,6900,6900,0
20240110,175800,839372360,6900,6900,6900,6900,483
20240110,175700,839372360,6900,6900,6900,6900,0
20240110,175600,839372360,6900,6900,6900,6900,0
20240110,175500,839372360,6900,6900,6900,6900,0
20240110,175400,839372360,6900,6900,6900,6900,0
20240110,175300,839372360,6900,6900,6900,6900,0
20240110,175200,839372360,6900,6900,6900,6900,0
20240110,175100,839372360,6900,6900,6900,6900,0
20240110,175000,839372360,6900,6900,6900,6900,0
20240110,174900,839372360,6900,6900,6900,6900,0
20240110,174800,839372360,6900,6900,6900,6900,0
20240110,174700,839372360,6900,6900,6900,6900,0
20240110,174600,839372360,6900,6900,6900,6900,0
20240110,174500,839372360,6900,6900,6900,6900,0
20240110,174400,839372360,6900,6900,6900,6900,0
20240110,174300,839372360,6900,6900,6900,6900,0
20240110,174200,839372360,6900,6900,6900,6900,0
20240110,174100,839372360,6900,6900,6900,6900,0
20240110,174000,839372360,6900,6900,6900,6900,0
20240110,173900,839372360,6900,6900,6900,6900,0
20240110,173800,839372360,6900,6900,6900,6900,0
20240110,173700,839372360,6900,6900,6900,6900,0
20240110,173600,839372360,6900,6900,6900,6900,0
20240110,173500,839372360,6900,6900,6900,6900,0
20240110,173400,839372360,6900,6900,6900,6900,0
20240110,173300,839372360,6900,6900,6900,6900,0
20240110,173200,839372360,6900,6900,6900,6900,0
20240110,173100,839372360,6900,6900,6900,6900,0
20240110,173000,839372360,6900,6900,6900,6900,0
20240110,172900,839372360,6900,6900,6900,6900,0
20240110,172800,839372360,6900,6900,6900,6900,483
20240110,172700,839372360,6900,6900,6900,6900,0
20240110,172600,839372360,6900,6900,6900,6900,0
20240110,172500,839372360,6900,6900,6900,6900,0
20240110,172400,839372360,6900,6900,6900,6900,0
20240110,172300,839372360,6900,6900,6900,6900,0
20240110,172200,839372360,6900,6900,6900,6900,0
20240110,172100,839372360,6900,6900,6900,6900,0
20240110,172000,839372360,6900,6900,6900,6900,0
20240110,171900,839372360,6900,6900,6900,6900,0
20240110,171800,839372360,6900,6900,6900,6900,0
20240110,171700,839372360,6900,6900,6900,6900,0
20240110,171600,839372360,6900,6900,6900,6900,0
20240110,171500,839372360,6900,6900,6900,6900,0
20240110,171400,839372360,6900,6900,6900,6900,0
20240110,171300,839372360,6900,6900,6900,6900,0
20240110,171200,839372360,6900,6900,6900,6900,0
20240110,171100,839372360,6900,6900,6900,6900,0
20240110,171000,839372360,6900,6900,6900,6900,0
20240110,170900,839372360,6900,6900,6900,6900,0
20240110,170800,839372360,6900,6900,6900,6900,0
20240110,170700,839372360,6900,6900,6900,6900,0
20240110,170600,839372360,6900,6900,6900,6900,0
20240110,170500,839372360,6900,6900,6900,6900,0
20240110,170400,839372360,6900,6900,6900,6900,0
20240110,170300,839372360,6900,6900,6900,6900,0
20240110,170200,839372360,6900,6900,6900,6900,0
20240110,170100,839372360,6900,6900,6900,6900,0
20240110,170000,839372360,6900,6900,6900,6900,0
20240110,165900,839372360,6900,6900,6900,6900,0
20240110,165800,839372360,6900,6900,6900,6900,483
20240110,165700,839372360,6900,6900,6900,6900,0
20240110,165600,839372360,6900,6900,6900,6900,0
20240110,165500,839372360,6900,6900,6900,6900,0
20240110,165400,839372360,6900,6900,6900,6900,0
20240110,165300,839372360,6900,6900,6900,6900,0
20240110,165200,839372360,6900,6900,6900,6900,0
20240110,165100,839372360,6900,6900,6900,6900,0
20240110,165000,839372360,6900,6900,6900,6900,0
20240110,164900,839372360,6900,6900,6900,6900,0
20240110,164800,839372360,6900,6900,6900,6900,0
20240110,164700,839372360,6900,6900,6900,6900,0
20240110,164600,839372360,6900,6900,6900,6900,0
20240110,164500,839372360,6900,6900,6900,6900,0
20240110,164400,839372360,6900,6900,6900,6900,0
20240110,164300,839372360,6900,6900,6900,6900,0
20240110,164200,839372360,6900,6900,6900,6900,0
20240110,164100,839372360,6900,6900,6900,6900,0
20240110,164000,839372360,6900,6900,6900,6900,0
20240110,163900,839372360,6900,6900,6900,6900,0
20240110,163800,839372360,6900,6900,6900,6900,0
20240110,163700,839372360,6900,6900,6900,6900,0
20240110,163600,839372360,6900,6900,6900,6900,0
20240110,163500,839372360,6900,6900,6900,6900,0
20240110,163400,839372360,6900,6900,6900,6900,0
20240110,163300,839372360,6900,6900,6900,6900,0
20240110,163200,839372360,6900,6900,6900,6900,0
20240110,163100,839372360,6900,6900,6900,6900,0
20240110,163000,839372360,6900,6900,6900,6900,0
20240110,162900,839372360,6900,6900,6900,6900,0
20240110,162800,839372360,6900,6900,6900,6900,483
20240110,162700,839372360,6900,6900,6900,6900,0
20240110,162600,839372360,6900,6900,6900,6900,0
20240110,162500,839372360,6900,6900,6900,6900,0
20240110,162400,839372360,6900,6900,6900,6900,0
20240110,162300,839372360,6900,6900,6900,6900,0
20240110,162200,839372360,6900,6900,6900,6900,0
20240110,162100,839372360,6900,6900,6900,6900,0
20240110,162000,839372360,6900,6900,6900,6900,0
20240110,161900,839372360,6900,6900,6900,6900,0
20240110,161800,839372360,6900,6900,6900,6900,0
20240110,161700,839372360,6900,6900,6900,6900,0
20240110,161600,839372360,6900,6900,6900,6900,0
20240110,161500,839372360,6900,6900,6900,6900,0
20240110,161400,839372360,6900,6900,6900,6900,0
20240110,161300,839372360,6900,6900,6900,6900,0
20240110,161200,839372360,6900,6900,6900,6900,0
20240110,161100,839372360,6900,6900,6900,6900,0
20240110,161000,839372360,6900,6900,6900,6900,0
20240110,160900,839372360,6900,6900,6900,6900,0
20240110,160800,839372360,6900,6900,6900,6900,0
20240110,160700,839372360,6900,6900,6900,6900,0
20240110,160600,839372360,6900,6900,6900,6900,0
20240110,160500,839372360,6900,6900,6900,6900,0
20240110,160400,839372360,6900,6900,6900,6900,0
20240110,160300,839372360,6900,6900,6900,6900,0
20240110,160200,839372360,6900,6900,6900,6900,0
20240110,160100,839372360,6900,6900,6900,6900,0
20240110,160000,839372360,6900,6900,6900,6900,0
20240110,155900,839372360,6900,6900,6900,6900,0
20240110,155800,839372360,6900,6900,6900,6900,483
20240110,155700,839372360,6900,6900,6900,6900,0
20240110,155600,839372360,6900,6900,6900,6900,0
20240110,155500,839372360,6900,6900,6900,6900,0
20240110,155400,839372360,6900,6900,6900,6900,0
20240110,155300,839372360,6900,6900,6900,6900,0
20240110,155200,839372360,6900,6900,6900,6900,0
20240110,155100,839372360,6900,6900,6900,6900,0
20240110,155000,839372360,6900,6900,6900,6900,0
20240110,154900,839372360,6900,6900,6900,6900,0
20240110,154800,839372360,6900,6900,6900,6900,0
20240110,154700,839372360,6900,6900,6900,6900,0
20240110,154600,839372360,6900,6900,6900,6900,0
20240110,154500,839372360,6900,6900,6900,6900,0
20240110,154400,839372360,6900,6900,6900,6900,0
20240110,154300,839372360,6900,6900,6900,6900,0
20240110,154200,839372360,6900,6900,6900,6900,0
20240110,154100,839372360,6900,6900,6900,6900,0
20240110,154000,839372360,6900,6900,6900,6900,0
20240110,153900,839372360,6900,6900,6900,6900,0
20240110,153800,839372360,6900,6900,6900,6900,0
20240110,153700,839372360,6900,6900,6900,6900,0
20240110,153600,839372360,6900,6900,6900,6900,0
20240110,153500,839372360,6900,6900,6900,6900,0
20240110,153400,839372360,6900,6900,6900,6900,0
20240110,153300,839372360,6900,6900,6900,6900,0
20240110,153200,839372360,6900,6900,6900,6900,0
20240110,153100,839372360,6900,6900,6900,6900,0
20240110,153000,839372360,6900,6900,6900,6900,483
20240110,152900,836039660,6890,6890,6890,6890,0
20240110,152800,836039660,6890,6890,6890,6890,0
20240110,152700,836039660,6890,6890,6890,6890,0
20240110,152600,836039660,6890,6890,6890,6890,0
20240110,152500,836039660,6890,6890,6890,6890,0
20240110,152400,836039660,6890,6890,6890,6890,0
20240110,152300,836039660,6890,6890,6890,6890,0
20240110,152200,836039660,6890,6890,6890,6890,0
20240110,152100,836039660,6890,6890,6890,6890,0
20240110,152000,836039660,6890,6890,6890,6890,0
20240110,151900,836039660,6890,6890,6890,6890,38
20240110,151800,835777840,6900,6900,6900,6900,1
20240110,151700,835770940,6900,6900,6900,6900,35
20240110,151600,835529440,6900,6900,6900,6900,0
20240110,151500,835529440,6900,6900,6900,6900,538
20240110,151400,831817240,6900,6900,6900,6900,1
20240110,151300,831810340,6900,6900,6900,6900,0
20240110,151200,831810340,6900,6900,6900,6900,1555
20240110,151100,821080840,6900,6900,6900,6900,3
20240110,151000,821060140,6900,6900,6900,6900,13
20240110,150900,820970440,6900,6890,6900,6890,3065
20240110,150800,799824960,6890,6890,6900,6890,242
20240110,150700,798155380,6890,6890,6890,6890,12
20240110,150600,798072700,6890,6890,6890,6890,13
20240110,150500,797983130,6890,6890,6890,6890,12
20240110,150400,797900450,6900,6900,6900,6900,0
20240110,150300,797900450,6900,6900,6900,6900,1
20240110,150200,797893550,6900,6890,6900,6890,19
20240110,150100,797762630,6890,6890,6890,6890,12
20240110,150000,797679950,6900,6900,6900,6900,7
20240110,145900,797631650,6900,6900,6900,6900,15
20240110,145800,797528150,6900,6900,6900,6900,14
20240110,145700,797431550,6900,6900,6900,6900,10
20240110,145600,797362550,6890,6890,6890,6890,10
20240110,145500,797293650,6890,6890,6890,6890,3
20240110,145400,797272980,6900,6900,6900,6900,35
20240110,145300,797031480,6900,6900,6900,6900,10
20240110,145200,796962480,6900,6900,6900,6900,10
20240110,145100,796893480,6890,6890,6890,6890,0
20240110,145000,796893480,6890,6890,6890,6890,0
20240110,144900,796893480,6890,6890,6890,6890,10
20240110,144800,796824580,6890,6890,6890,6890,0
20240110,144700,796824580,6890,6900,6900,6890,27
20240110,144600,796638300,6900,6900,6900,6900,18
20240110,144500,796514100,6890,6890,6890,6890,0
20240110,144400,796514100,6890,6890,6890,6890,12
20240110,144300,796431420,6900,6900,6900,6900,0
20240110,144200,796431420,6900,6890,6900,6890,416
20240110,144100,793565160,6890,6890,6890,6890,0
20240110,144000,793565160,6890,6890,6890,6890,0
20240110,143900,793565160,6890,6890,6890,6890,10
20240110,143800,793496260,6900,6900,6900,6900,1
20240110,143700,793489360,6900,6890,6900,6890,1003
20240110,143600,786578680,6900,6900,6900,6900,0
20240110,143500,786578680,6900,6900,6900,6900,1
20240110,143400,786571780,6890,6890,6890,6890,12
20240110,143300,786489100,6890,6890,6890,6890,10
20240110,143200,786420200,6890,6890,6900,6890,122
20240110,143100,785578620,6890,6890,6890,6890,260
20240110,143000,783787220,6890,6890,6890,6890,2
20240110,142900,783773440,6890,6890,6890,6890,513
20240110,142800,780238870,6890,6890,6890,6890,12
20240110,142700,780156190,6890,6900,6900,6890,341
20240110,142600,777803390,6900,6890,6900,6890,14
20240110,142500,777706910,6890,6900,6900,6890,13
20240110,142400,777617330,6890,6890,6890,6890,0
20240110,142300,777617330,6890,6890,6890,6890,1
20240110,142200,777610440,6890,6890,6890,6890,0
20240110,142100,777610440,6890,6900,6900,6890,670
20240110,142000,772994040,6900,6900,6900,6900,25
20240110,141900,772821540,6900,6900,6900,6890,82
20240110,141800,772255840,6900,6900,6900,6900,10
20240110,141700,772186840,6890,6890,6890,6890,2
20240110,141600,772173060,6890,6890,6890,6890,10
20240110,141500,772104160,6890,6890,6890,6890,0
20240110,141400,772104160,6890,6890,6890,6890,2
20240110,141300,772090380,6890,6890,6890,6890,10
20240110,141200,772021480,6890,6890,6890,6890,0
20240110,141100,772021480,6890,6890,6890,6890,2
20240110,141000,772007700,6900,6900,6900,6900,7
20240110,140900,771959400,6900,6900,6900,6900,4
20240110,140800,771931800,6900,6900,6900,6900,2
20240110,140700,771918000,6900,6900,6900,6900,0
20240110,140600,771918000,6900,6900,6900,6900,1
20240110,140500,771911100,6900,6900,6900,6900,0
20240110,140400,771911100,6900,6900,6900,6900,101
20240110,140300,771214200,6890,6890,6890,6890,0
20240110,140200,771214200,6890,6890,6890,6890,130
20240110,140100,770318500,6900,6900,6900,6900,0
20240110,140000,770318500,6900,6900,6900,6900,18
20240110,135900,770194300,6900,6900,6900,6900,5
20240110,135800,770159800,6900,6900,6900,6900,0
20240110,135700,770159800,6900,6900,6900,6900,1
20240110,135600,770152900,6900,6900,6900,6900,1
20240110,135500,770146000,6890,6890,6890,6890,7
20240110,135400,770097770,6900,6900,6900,6900,1
20240110,135300,770090870,6880,6880,6880,6880,0
20240110,135200,770090870,6880,6880,6880,6880,0
20240110,135100,770090870,6880,6880,6880,6880,0
20240110,135000,770090870,6880,6880,6880,6880,0
20240110,134900,770090870,6880,6880,6880,6880,0
20240110,134800,770090870,6880,6880,6880,6880,0
20240110,134700,770090870,6880,6880,6880,6880,0
20240110,134600,770090870,6880,6880,6880,6880,0
20240110,134500,770090870,6880,6880,6880,6880,0
20240110,134400,770090870,6880,6890,6890,6880,5000
20240110,134300,735689750,6900,6900,6900,6900,0
20240110,134200,735689750,6900,6890,6900,6890,15000
20240110,134100,632230420,6880,6890,6890,6880,74
20240110,134000,631721230,6890,6890,6890,6890,10
20240110,133900,631652330,6890,6890,6890,6890,64
20240110,133800,631211370,6890,6890,6890,6890,40
20240110,133700,630935770,6880,6880,6880,6880,0
20240110,133600,630935770,6880,6900,6900,6880,6505
20240110,133500,586178070,6900,6900,6900,6900,1
20240110,133400,586171170,6900,6900,6900,6900,11
20240110,133300,586095270,6890,6890,6890,6890,0
20240110,133200,586095270,6890,6890,6890,6890,0
20240110,133100,586095270,6890,6890,6890,6890,0
20240110,133000,586095270,6890,6890,6890,6890,0
20240110,132900,586095270,6890,6890,6890,6890,0
20240110,132800,586095270,6890,6890,6890,6890,0
20240110,132700,586095270,6890,6890,6890,6890,0
20240110,132600,586095270,6890,6890,6890,6890,0
20240110,132500,586095270,6890,6890,6890,6890,0
20240110,132400,586095270,6890,6890,6890,6890,0
20240110,132300,586095270,6890,6890,6890,6890,44
20240110,132200,585792110,6890,6890,6890,6890,100
20240110,132100,585103110,6890,6890,6890,6890,428
20240110,132000,582154190,6890,6890,6890,6890,536
20240110,131900,578461150,6890,6890,6890,6890,500
20240110,131800,575016150,6900,6900,6900,6900,0
20240110,131700,575016150,6900,6900,6900,6900,0
20240110,131600,575016150,6900,6900,6900,6900,26
20240110,131500,574836750,6900,6900,6900,6900,1
20240110,131400,574829850,6900,6900,6900,6900,0
20240110,131300,574829850,6900,6900,6900,6890,1354
20240110,131200,565500670,6890,6890,6890,6890,2
20240110,131100,565486890,6890,6890,6890,6890,0
20240110,131000,565486890,6890,6900,6900,6890,15
20240110,130900,565383490,6900,6900,6900,6900,1
20240110,130800,565376590,6900,6900,6900,6900,11
20240110,130700,565300690,6900,6900,6900,6900,15
20240110,130600,565197190,6900,6890,6900,6890,82
20240110,130500,564632200,6890,6890,6890,6890,12
20240110,130400,564549520,6890,6890,6890,6890,0
20240110,130300,564549520,6890,6890,6890,6890,0
20240110,130200,564549520,6890,6890,6890,6890,12
20240110,130100,564466840,6900,6900,6900,6900,0
20240110,130000,564466840,6900,6890,6900,6890,2
20240110,125900,564453050,6890,6890,6890,6890,12
20240110,125800,564370370,6890,6890,6890,6890,12
20240110,125700,564287690,6890,6890,6890,6890,510
20240110,125600,560773790,6890,6890,6900,6890,113
20240110,125500,559995210,6890,6890,6890,6890,25
20240110,125400,559822960,6890,6890,6890,6890,0
20240110,125300,559822960,6890,6890,6890,6890,2
20240110,125200,559809180,6890,6890,6900,6890,8016
20240110,125100,504578930,6900,6900,6900,6900,0
20240110,125000,504578930,6900,6900,6900,6900,1
20240110,124900,504572030,6890,6890,6900,6890,28
20240110,124800,504379100,6890,6890,6890,6890,0
20240110,124700,504379100,6890,6890,6890,6890,12
20240110,124600,504296420,6890,6890,6890,6890,2
20240110,124500,504282640,6890,6900,6900,6890,11
20240110,124400,504206840,6900,6900,6900,6900,0
20240110,124300,504206840,6900,6890,6900,6890,170
20240110,124200,503035520,6890,6890,6890,6890,2
20240110,124100,503021740,6890,6890,6890,6890,13
20240110,124000,502932170,6900,6900,6900,6900,0
20240110,123900,502932170,6900,6890,6900,6890,17
20240110,123800,502814890,6900,6890,6900,6890,61
20240110,123700,502394090,6890,6890,6890,6890,0
20240110,123600,502394090,6890,6890,6890,6890,2
20240110,123500,502380310,6890,6890,6890,6890,10
20240110,123400,502311410,6890,6890,6900,6890,508
20240110,123300,498811240,6890,6890,6890,6890,0
20240110,123200,498811240,6890,6890,6890,6890,10
20240110,123100,498742340,6890,6890,6890,6890,2
20240110,123000,498728560,6890,6890,6890,6890,10
20240110,122900,498659660,6900,6900,6900,6900,1
20240110,122800,498652760,6900,6900,6900,6900,1
20240110,122700,498645860,6900,6900,6900,6900,8
20240110,122600,498590660,6900,6900,6900,6900,50
20240110,122500,498245660,6900,6900,6900,6900,11
20240110,122400,498169760,6900,6890,6900,6890,581
20240110,122300,494166660,6890,6890,6890,6890,23
20240110,122200,494008190,6900,6900,6900,6900,3
20240110,122100,493987490,6900,6900,6900,6900,23
20240110,122000,493828790,6900,6900,6900,6900,0
20240110,121900,493828790,6900,6900,6900,6900,8
20240110,121800,493773590,6890,6890,6890,6890,12
20240110,121700,493690910,6890,6900,6900,6890,739
20240110,121600,488599050,6900,6890,6900,6890,802
20240110,121500,483073250,6890,6890,6890,6890,10
20240110,121400,483004350,6890,6890,6890,6890,0
20240110,121300,483004350,6890,6890,6890,6890,2
20240110,121200,482990570,6900,6900,6900,6900,0
20240110,121100,482990570,6900,6900,6900,6900,12
20240110,121000,482907770,6890,6900,6900,6890,12
20240110,120900,482824980,6900,6890,6900,6890,18
20240110,120800,482700880,6900,6900,6900,6900,10
20240110,120700,482631880,6900,6900,6900,6900,13
20240110,120600,482542180,6900,6900,6900,6900,25
20240110,120500,482369680,6900,6900,6900,6900,2
20240110,120400,482355880,6890,6890,6890,6890,200
20240110,120300,480977880,6900,6900,6900,6900,10
20240110,120200,480908880,6890,6890,6890,6890,7
20240110,120100,480860650,6900,6900,6900,6900,2
20240110,120000,480846850,6890,6890,6890,6890,2
20240110,115900,480833070,6900,6890,6900,6890,13
20240110,115800,480743470,6900,6900,6900,6900,2
20240110,115700,480729670,6900,6900,6900,6900,21
20240110,115600,480584770,6900,6900,6900,6900,38
20240110,115500,480322570,6900,6900,6900,6890,18
20240110,115400,480198400,6900,6900,6900,6900,2
20240110,115300,480184600,6890,6890,6890,6890,100
20240110,115200,479495600,6900,6890,6900,6890,102
20240110,115100,478792800,6900,6900,6900,6900,1
20240110,115000,478785900,6900,6900,6900,6890,21
20240110,114900,478641100,6900,6900,6900,6900,2
20240110,114800,478627300,6890,6890,6890,6890,12
20240110,114700,478544620,6890,6900,6900,6890,731
20240110,114600,473508000,6890,6900,6900,6890,247
20240110,114500,471806120,6900,6890,6900,6890,102
20240110,114400,471103320,6890,6900,6900,6890,102
20240110,114300,470400520,6900,6890,6900,6890,1002
20240110,114200,463496720,6890,6890,6900,6890,21
20240110,114100,463351990,6890,6900,6900,6890,1003
20240110,114000,456441310,6900,6890,6900,6890,1004
20240110,113900,449523710,6890,6890,6890,6890,519
20240110,113800,445947800,6890,6900,6900,6890,133
20240110,113700,445031400,6890,6900,6900,6890,19
20240110,113600,444900400,6900,6900,6900,6900,2
20240110,113500,444886600,6900,6900,6900,6900,0
20240110,113400,444886600,6900,6900,6900,6900,3
20240110,113300,444865900,6900,6900,6900,6900,4
20240110,113200,444838300,6900,6900,6900,6900,5
20240110,113100,444803800,6900,6900,6900,6900,2
20240110,113000,444790000,6900,6900,6900,6900,100
20240110,112900,444100000,6900,6900,6900,6900,35
20240110,112800,443858500,6900,6900,6900,6900,0
20240110,112700,443858500,6900,6900,6900,6900,2
20240110,112600,443844700,6890,6900,6900,6890,63
20240110,112500,443410320,6900,6900,6900,6900,0
20240110,112400,443410320,6900,6900,6900,6900,3
20240110,112300,443389620,6890,6900,6900,6890,16
20240110,112200,443279240,6900,6900,6900,6900,12
20240110,112100,443196440,6900,6900,6900,6900,0
20240110,112000,443196440,6900,6900,6900,6900,3
20240110,111900,443175740,6890,6890,6890,6890,10
20240110,111800,443106840,6900,6900,6900,6900,2
20240110,111700,443093040,6900,6900,6900,6900,33
20240110,111600,442865340,6900,6900,6900,6900,0
20240110,111500,442865340,6900,6900,6900,6900,3
20240110,111400,442844640,6890,6890,6890,6890,78
20240110,111300,442307220,6890,6890,6890,6890,24
20240110,111200,442141860,6900,6900,6900,6900,0
20240110,111100,442141860,6900,6900,6900,6900,3
20240110,111000,442121160,6900,6900,6900,6900,2
20240110,110900,442107360,6900,6890,6900,6890,13542
20240110,110800,348800490,6900,6900,6900,6890,18
20240110,110700,348676390,6900,6900,6900,6900,2
20240110,110600,348662590,6900,6900,6900,6890,1503
20240110,110500,338296890,6900,6890,6900,6890,1520
20240110,110400,327823890,6900,6900,6900,6900,3
20240110,110300,327803190,6900,6900,6900,6900,974
20240110,110200,321082590,6900,6890,6900,6890,2103
20240110,110100,306592890,6900,6900,6900,6900,2
20240110,110000,306579090,6890,6890,6890,6890,1040
20240110,105900,299413490,6900,6900,6900,6900,4
20240110,105800,299385890,6900,6900,6900,6900,2
20240110,105700,299372090,6900,6890,6900,6890,215
20240110,105600,297890700,6890,6890,6890,6890,2000
20240110,105500,284110700,6900,6900,6900,6900,2
20240110,105400,284096900,6900,6900,6900,6900,2
20240110,105300,284083100,6900,6900,6900,6890,55
20240110,105200,283703730,6900,6900,6900,6890,68
20240110,105100,283234960,6900,6900,6900,6900,137
20240110,105000,282289660,6900,6890,6900,6890,498
20240110,104900,278854180,6900,6890,6900,6890,218
20240110,104800,277352140,6900,6910,6910,6900,534
20240110,104700,273667510,6910,6910,6910,6910,0
20240110,104600,273667510,6910,6900,6910,6890,10770
20240110,104500,199452170,6900,6900,6900,6900,511
20240110,104400,195926270,6890,6890,6890,6890,143
20240110,104300,194941000,6900,6900,6900,6890,1778
20240110,104200,182690440,6900,6900,6900,6900,1
20240110,104100,182683540,6900,6900,6900,6900,3
20240110,104000,182662840,6890,6890,6890,6890,2
20240110,103900,182649060,6900,6900,6900,6900,3
20240110,103800,182628360,6890,6900,6900,6890,520
20240110,103700,179045460,6900,6900,6900,6900,4
20240110,103600,179017860,6900,6900,6900,6900,13
20240110,103500,178928160,6900,6890,6900,6890,5
20240110,103400,178893680,6900,6890,6900,6890,29
20240110,103300,178693680,6900,6900,6900,6900,104
20240110,103200,177976080,6890,6900,6900,6890,135
20240110,103100,177044600,6900,6900,6900,6900,155
20240110,103000,175975100,6900,6900,6900,6890,1018
20240110,102900,168951000,6890,6900,6900,6890,4
20240110,102800,168923420,6900,6900,6900,6900,20
20240110,102700,168785420,6900,6900,6900,6900,203
20240110,102600,167384720,6890,6890,6890,6890,12
20240110,102500,167302040,6900,6900,6900,6900,13
20240110,102400,167212340,6900,6900,6900,6900,0
20240110,102300,167212340,6900,6900,6900,6900,5
20240110,102200,167177840,6900,6900,6900,6900,0
20240110,102100,167177840,6900,6900,6900,6900,3
20240110,102000,167157140,6900,6900,6900,6900,2
20240110,101900,167143340,6900,6900,6900,6900,0
20240110,101800,167143340,6900,6900,6900,6900,3
20240110,101700,167122640,6900,6900,6900,6900,1
20240110,101600,167115740,6900,6900,6900,6900,5
20240110,101500,167081240,6900,6900,6900,6900,10
20240110,101400,167012240,6900,6900,6900,6900,6
20240110,101300,166970840,6900,6900,6900,6900,3
20240110,101200,166950140,6900,6900,6900,6900,2
20240110,101100,166936340,6900,6900,6900,6900,25
20240110,101000,166763840,6900,6900,6900,6900,6
20240110,100900,166722440,6890,6890,6890,6890,2048
20240110,100800,152611720,6890,6890,6890,6890,35
20240110,100700,152370570,6890,6890,6890,6890,14
20240110,100600,152274110,6890,6890,6890,6890,1
20240110,100500,152267220,6890,6890,6890,6890,2
20240110,100400,152253440,6890,6890,6890,6890,47
20240110,100300,151929610,6880,6880,6880,6880,274
20240110,100200,150044490,6880,6880,6880,6880,220
20240110,100100,148530890,6880,6880,6880,6880,52
20240110,100000,148173130,6880,6880,6880,6880,172
20240110,095900,146989770,6880,6890,6890,6880,1235
20240110,095800,138492870,6890,6890,6890,6890,47
20240110,095700,138169040,6890,6890,6890,6890,2
20240110,095600,138155260,6890,6890,6890,6890,2
20240110,095500,138141480,6890,6890,6890,6890,6
20240110,095400,138100140,6890,6890,6890,6890,0
20240110,095300,138100140,6890,6890,6890,6890,365
20240110,095200,135585290,6890,6890,6890,6890,4
20240110,095100,135557730,6890,6890,6890,6890,3
20240110,095000,135537060,6890,6890,6890,6890,6
20240110,094900,135495720,6890,6890,6890,6890,4
20240110,094800,135468160,6890,6890,6900,6880,3065
20240110,094700,114379850,6890,6890,6890,6890,591
20240110,094600,110307860,6900,6900,6900,6900,48
20240110,094500,109976660,6900,6900,6900,6900,0
20240110,094400,109976660,6900,6900,6900,6890,36
20240110,094300,109728270,6900,6900,6900,6900,0
20240110,094200,109728270,6900,6890,6900,6890,130
20240110,094100,108832540,6890,6890,6890,6890,6
20240110,094000,108791200,6900,6900,6900,6880,403
20240110,093900,106018240,6890,6900,6900,6890,1014
20240110,093800,99031640,6900,6890,6900,6890,30
20240110,093700,98824930,6900,6900,6900,6900,5
20240110,093600,98790430,6900,6900,6900,6900,7
20240110,093500,98742130,6900,6900,6900,6900,18
20240110,093400,98617930,6900,6900,6900,6900,5
20240110,093300,98583430,6900,6900,6900,6900,4
20240110,093200,98555830,6900,6900,6900,6900,27
20240110,093100,98369530,6900,6890,6900,6890,263
20240110,093000,96557220,6890,6890,6890,6890,310
20240110,092900,94421320,6890,6880,6890,6880,173
20240110,092800,93230080,6890,6890,6890,6890,72
20240110,092700,92734000,6890,6890,6890,6890,36
20240110,092600,92485960,6890,6890,6890,6880,242
20240110,092500,90820380,6890,6890,6890,6890,35
20240110,092400,90579230,6880,6900,6900,6880,141
20240110,092300,89608760,6880,6910,6910,6880,4329
20240110,092200,59788580,6910,6910,6910,6910,2
20240110,092100,59774760,6910,6910,6910,6910,12
20240110,092000,59691840,6910,6910,6910,6910,18
20240110,091900,59567460,6910,6900,6910,6900,45
20240110,091800,59256530,6900,6910,6910,6900,17
20240110,091700,59139120,6910,6900,6910,6900,133
20240110,091600,58221400,6900,6910,6910,6900,226
20240110,091500,56661970,6910,6910,6910,6910,17
20240110,091400,56544500,6910,6910,6910,6910,23
20240110,091300,56385570,6910,6910,6910,6910,145
20240110,091200,55383620,6910,6910,6910,6910,4
20240110,091100,55355980,6920,6920,6920,6890,6014
20240110,091000,13879110,6930,6930,6930,6930,5
20240110,090900,13844460,6930,6930,6930,6930,1
20240110,090800,13837530,6920,6920,6920,6920,315
20240110,090700,11657730,6920,6920,6930,6920,14
20240110,090600,11560830,6930,6930,6930,6930,17
20240110,090500,11443020,6920,6930,6930,6920,90
20240110,090400,10820120,6920,6930,6930,6920,93
20240110,090300,10176530,6930,6930,6930,6930,12
20240110,090200,10093370,6930,6930,6930,6930,0
20240110,090100,10093370,6930,6910,6930,6910,111
20240110,090000,9326220,6910,6940,6940,6910,1349