KissMeData/009200/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185100,290090870,2250,2250,2250,2250,2877
20240102,185000,290090870,2250,2250,2250,2250,0
20240102,184900,290090870,2250,2250,2250,2250,0
20240102,184800,290090870,2250,2250,2250,2250,0
20240102,184700,290090870,2250,2250,2250,2250,0
20240102,184600,290090870,2250,2250,2250,2250,0
20240102,184500,290090870,2250,2250,2250,2250,0
20240102,184400,290090870,2250,2250,2250,2250,0
20240102,184300,290090870,2250,2250,2250,2250,0
20240102,184200,290090870,2250,2250,2250,2250,0
20240102,184100,290090870,2250,2250,2250,2250,0
20240102,184000,290090870,2250,2250,2250,2250,0
20240102,183900,290090870,2250,2250,2250,2250,0
20240102,183800,290090870,2250,2250,2250,2250,0
20240102,183700,290090870,2250,2250,2250,2250,0
20240102,183600,290090870,2250,2250,2250,2250,0
20240102,183500,290090870,2250,2250,2250,2250,0
20240102,183400,290090870,2250,2250,2250,2250,0
20240102,183300,290090870,2250,2250,2250,2250,0
20240102,183200,290090870,2250,2250,2250,2250,0
20240102,183100,290090870,2250,2250,2250,2250,0
20240102,183000,290090870,2250,2250,2250,2250,0
20240102,182900,290090870,2250,2250,2250,2250,0
20240102,182800,290090870,2250,2250,2250,2250,0
20240102,182700,290090870,2250,2250,2250,2250,0
20240102,182600,290090870,2250,2250,2250,2250,0
20240102,182500,290090870,2250,2250,2250,2250,0
20240102,182400,290090870,2250,2250,2250,2250,0
20240102,182300,290090870,2250,2250,2250,2250,0
20240102,182200,290090870,2250,2250,2250,2250,0
20240102,182100,290090870,2250,2250,2250,2250,2877
20240102,182000,290090870,2250,2250,2250,2250,0
20240102,181900,290090870,2250,2250,2250,2250,0
20240102,181800,290090870,2250,2250,2250,2250,0
20240102,181700,290090870,2250,2250,2250,2250,0
20240102,181600,290090870,2250,2250,2250,2250,0
20240102,181500,290090870,2250,2250,2250,2250,0
20240102,181400,290090870,2250,2250,2250,2250,0
20240102,181300,290090870,2250,2250,2250,2250,0
20240102,181200,290090870,2250,2250,2250,2250,0
20240102,181100,290090870,2250,2250,2250,2250,0
20240102,181000,290090870,2250,2250,2250,2250,0
20240102,180900,290090870,2250,2250,2250,2250,0
20240102,180800,290090870,2250,2250,2250,2250,0
20240102,180700,290090870,2250,2250,2250,2250,0
20240102,180600,290090870,2250,2250,2250,2250,0
20240102,180500,290090870,2250,2250,2250,2250,0
20240102,180400,290090870,2250,2250,2250,2250,0
20240102,180300,290090870,2250,2250,2250,2250,0
20240102,180200,290090870,2250,2250,2250,2250,0
20240102,180100,290090870,2250,2250,2250,2250,0
20240102,180000,290090870,2250,2250,2250,2250,0
20240102,175900,290090870,2250,2250,2250,2250,0
20240102,175800,290090870,2250,2250,2250,2250,0
20240102,175700,290090870,2250,2250,2250,2250,0
20240102,175600,290090870,2250,2250,2250,2250,0
20240102,175500,290090870,2250,2250,2250,2250,0
20240102,175400,290090870,2250,2250,2250,2250,0
20240102,175300,290090870,2250,2250,2250,2250,0
20240102,175200,290090870,2250,2250,2250,2250,0
20240102,175100,290090870,2250,2250,2250,2250,2877
20240102,175000,290090870,2250,2250,2250,2250,0
20240102,174900,290090870,2250,2250,2250,2250,0
20240102,174800,290090870,2250,2250,2250,2250,0
20240102,174700,290090870,2250,2250,2250,2250,0
20240102,174600,290090870,2250,2250,2250,2250,0
20240102,174500,290090870,2250,2250,2250,2250,0
20240102,174400,290090870,2250,2250,2250,2250,0
20240102,174300,290090870,2250,2250,2250,2250,0
20240102,174200,290090870,2250,2250,2250,2250,0
20240102,174100,290090870,2250,2250,2250,2250,0
20240102,174000,290090870,2250,2250,2250,2250,0
20240102,173900,290090870,2250,2250,2250,2250,0
20240102,173800,290090870,2250,2250,2250,2250,0
20240102,173700,290090870,2250,2250,2250,2250,0
20240102,173600,290090870,2250,2250,2250,2250,0
20240102,173500,290090870,2250,2250,2250,2250,0
20240102,173400,290090870,2250,2250,2250,2250,0
20240102,173300,290090870,2250,2250,2250,2250,0
20240102,173200,290090870,2250,2250,2250,2250,0
20240102,173100,290090870,2250,2250,2250,2250,0
20240102,173000,290090870,2250,2250,2250,2250,0
20240102,172900,290090870,2250,2250,2250,2250,0
20240102,172800,290090870,2250,2250,2250,2250,0
20240102,172700,290090870,2250,2250,2250,2250,0
20240102,172600,290090870,2250,2250,2250,2250,0
20240102,172500,290090870,2250,2250,2250,2250,0
20240102,172400,290090870,2250,2250,2250,2250,0
20240102,172300,290090870,2250,2250,2250,2250,0
20240102,172200,290090870,2250,2250,2250,2250,0
20240102,172100,290090870,2250,2250,2250,2250,2877
20240102,172000,290090870,2250,2250,2250,2250,0
20240102,171900,290090870,2250,2250,2250,2250,0
20240102,171800,290090870,2250,2250,2250,2250,0
20240102,171700,290090870,2250,2250,2250,2250,0
20240102,171600,290090870,2250,2250,2250,2250,0
20240102,171500,290090870,2250,2250,2250,2250,0
20240102,171400,290090870,2250,2250,2250,2250,0
20240102,171300,290090870,2250,2250,2250,2250,0
20240102,171200,290090870,2250,2250,2250,2250,0
20240102,171100,290090870,2250,2250,2250,2250,0
20240102,171000,290090870,2250,2250,2250,2250,0
20240102,170900,290090870,2250,2250,2250,2250,0
20240102,170800,290090870,2250,2250,2250,2250,0
20240102,170700,290090870,2250,2250,2250,2250,0
20240102,170600,290090870,2250,2250,2250,2250,0
20240102,170500,290090870,2250,2250,2250,2250,0
20240102,170400,290090870,2250,2250,2250,2250,0
20240102,170300,290090870,2250,2250,2250,2250,0
20240102,170200,290090870,2250,2250,2250,2250,0
20240102,170100,290090870,2250,2250,2250,2250,0
20240102,170000,290090870,2250,2250,2250,2250,0
20240102,165900,290090870,2250,2250,2250,2250,0
20240102,165800,290090870,2250,2250,2250,2250,0
20240102,165700,290090870,2250,2250,2250,2250,0
20240102,165600,290090870,2250,2250,2250,2250,0
20240102,165500,290090870,2250,2250,2250,2250,0
20240102,165400,290090870,2250,2250,2250,2250,0
20240102,165300,290090870,2250,2250,2250,2250,0
20240102,165200,290090870,2250,2250,2250,2250,0
20240102,165100,290090870,2250,2250,2250,2250,2877
20240102,165000,290090870,2250,2250,2250,2250,0
20240102,164900,290090870,2250,2250,2250,2250,0
20240102,164800,290090870,2250,2250,2250,2250,0
20240102,164700,290090870,2250,2250,2250,2250,0
20240102,164600,290090870,2250,2250,2250,2250,0
20240102,164500,290090870,2250,2250,2250,2250,0
20240102,164400,290090870,2250,2250,2250,2250,0
20240102,164300,290090870,2250,2250,2250,2250,0
20240102,164200,290090870,2250,2250,2250,2250,0
20240102,164100,290090870,2250,2250,2250,2250,0
20240102,164000,290090870,2250,2250,2250,2250,0
20240102,163900,290090870,2250,2250,2250,2250,0
20240102,163800,290090870,2250,2250,2250,2250,0
20240102,163700,290090870,2250,2250,2250,2250,0
20240102,163600,290090870,2250,2250,2250,2250,0
20240102,163500,290090870,2250,2250,2250,2250,0
20240102,163400,290090870,2250,2250,2250,2250,0
20240102,163300,290090870,2250,2250,2250,2250,0
20240102,163200,290090870,2250,2250,2250,2250,0
20240102,163100,290090870,2250,2250,2250,2250,0
20240102,163000,290090870,2250,2250,2250,2250,0
20240102,162900,290090870,2250,2250,2250,2250,0
20240102,162800,290090870,2250,2250,2250,2250,0
20240102,162700,290090870,2250,2250,2250,2250,0
20240102,162600,290090870,2250,2250,2250,2250,0
20240102,162500,290090870,2250,2250,2250,2250,0
20240102,162400,290090870,2250,2250,2250,2250,0
20240102,162300,290090870,2250,2250,2250,2250,0
20240102,162200,290090870,2250,2250,2250,2250,0
20240102,162100,290090870,2250,2250,2250,2250,2877
20240102,162000,290090870,2250,2250,2250,2250,0
20240102,161900,290090870,2250,2250,2250,2250,0
20240102,161800,290090870,2250,2250,2250,2250,0
20240102,161700,290090870,2250,2250,2250,2250,0
20240102,161600,290090870,2250,2250,2250,2250,0
20240102,161500,290090870,2250,2250,2250,2250,0
20240102,161400,290090870,2250,2250,2250,2250,0
20240102,161300,290090870,2250,2250,2250,2250,0
20240102,161200,290090870,2250,2250,2250,2250,0
20240102,161100,290090870,2250,2250,2250,2250,0
20240102,161000,290090870,2250,2250,2250,2250,0
20240102,160900,290090870,2250,2250,2250,2250,0
20240102,160800,290090870,2250,2250,2250,2250,0
20240102,160700,290090870,2250,2250,2250,2250,0
20240102,160600,290090870,2250,2250,2250,2250,0
20240102,160500,290090870,2250,2250,2250,2250,0
20240102,160400,290090870,2250,2250,2250,2250,0
20240102,160300,290090870,2250,2250,2250,2250,0
20240102,160200,290090870,2250,2250,2250,2250,0
20240102,160100,290090870,2250,2250,2250,2250,0
20240102,160000,290090870,2250,2250,2250,2250,0
20240102,155900,290090870,2250,2250,2250,2250,0
20240102,155800,290090870,2250,2250,2250,2250,0
20240102,155700,290090870,2250,2250,2250,2250,0
20240102,155600,290090870,2250,2250,2250,2250,0
20240102,155500,290090870,2250,2250,2250,2250,0
20240102,155400,290090870,2250,2250,2250,2250,0
20240102,155300,290090870,2250,2250,2250,2250,0
20240102,155200,290090870,2250,2250,2250,2250,0
20240102,155100,290090870,2250,2250,2250,2250,2877
20240102,155000,290090870,2250,2250,2250,2250,0
20240102,154900,290090870,2250,2250,2250,2250,0
20240102,154800,290090870,2250,2250,2250,2250,0
20240102,154700,290090870,2250,2250,2250,2250,0
20240102,154600,290090870,2250,2250,2250,2250,0
20240102,154500,290090870,2250,2250,2250,2250,0
20240102,154400,290090870,2250,2250,2250,2250,0
20240102,154300,290090870,2250,2250,2250,2250,0
20240102,154200,290090870,2250,2250,2250,2250,0
20240102,154100,290090870,2250,2250,2250,2250,0
20240102,154000,290090870,2250,2250,2250,2250,0
20240102,153900,290090870,2250,2250,2250,2250,0
20240102,153800,290090870,2250,2250,2250,2250,0
20240102,153700,290090870,2250,2250,2250,2250,0
20240102,153600,290090870,2250,2250,2250,2250,0
20240102,153500,290090870,2250,2250,2250,2250,0
20240102,153400,290090870,2250,2250,2250,2250,0
20240102,153300,290090870,2250,2250,2250,2250,0
20240102,153200,290090870,2250,2250,2250,2250,0
20240102,153100,290090870,2250,2250,2250,2250,0
20240102,153000,290090870,2250,2250,2250,2250,2877
20240102,152900,283617620,2250,2250,2250,2250,0
20240102,152800,283617620,2250,2250,2250,2250,0
20240102,152700,283617620,2250,2250,2250,2250,0
20240102,152600,283617620,2250,2250,2250,2250,0
20240102,152500,283617620,2250,2250,2250,2250,0
20240102,152400,283617620,2250,2250,2250,2250,0
20240102,152300,283617620,2250,2250,2250,2250,0
20240102,152200,283617620,2250,2250,2250,2250,0
20240102,152100,283617620,2250,2250,2250,2250,0
20240102,152000,283617620,2250,2250,2250,2250,0
20240102,151900,283617620,2250,2250,2250,2250,117
20240102,151800,283354370,2250,2250,2250,2250,76
20240102,151700,283183370,2245,2245,2245,2245,0
20240102,151600,283183370,2245,2250,2250,2245,564
20240102,151500,281914795,2255,2255,2255,2255,1
20240102,151400,281912540,2250,2250,2250,2250,25
20240102,151300,281856290,2260,2260,2260,2260,0
20240102,151200,281856290,2260,2260,2260,2260,0
20240102,151100,281856290,2260,2260,2260,2260,336
20240102,151000,281096930,2260,2260,2260,2260,0
20240102,150900,281096930,2260,2255,2260,2255,591
20240102,150800,279763720,2255,2255,2255,2255,5
20240102,150700,279752445,2255,2255,2255,2255,1
20240102,150600,279750190,2255,2255,2255,2255,0
20240102,150500,279750190,2255,2255,2255,2255,313
20240102,150400,279044375,2255,2255,2255,2255,289
20240102,150300,278392680,2250,2250,2250,2250,31
20240102,150200,278322930,2255,2255,2255,2255,0
20240102,150100,278322930,2255,2255,2255,2255,0
20240102,150000,278322930,2255,2255,2255,2255,11
20240102,145900,278298125,2250,2250,2250,2250,1
20240102,145800,278295875,2250,2250,2250,2250,0
20240102,145700,278295875,2250,2250,2250,2250,2
20240102,145600,278291375,2250,2250,2250,2250,1
20240102,145500,278289125,2255,2255,2255,2255,4
20240102,145400,278280105,2255,2255,2255,2255,0
20240102,145300,278280105,2255,2250,2255,2250,515
20240102,145200,277121130,2250,2260,2260,2250,816
20240102,145100,275285120,2255,2255,2255,2255,627
20240102,145000,273871235,2260,2260,2260,2260,0
20240102,144900,273871235,2260,2260,2260,2260,0
20240102,144800,273871235,2260,2260,2260,2260,0
20240102,144700,273871235,2260,2265,2265,2260,4086
20240102,144600,264635805,2270,2270,2270,2270,45
20240102,144500,264533655,2270,2270,2270,2270,1
20240102,144400,264531385,2265,2265,2265,2265,19
20240102,144300,264488350,2260,2265,2270,2260,1322
20240102,144200,261494020,2265,2265,2265,2265,200
20240102,144100,261041020,2275,2275,2275,2275,0
20240102,144000,261041020,2275,2275,2275,2275,20
20240102,143900,260995520,2275,2260,2275,2260,1789
20240102,143800,256943955,2265,2265,2265,2265,0
20240102,143700,256943955,2265,2265,2265,2265,0
20240102,143600,256943955,2265,2265,2265,2265,452
20240102,143500,255920175,2270,2270,2270,2270,1
20240102,143400,255917905,2265,2270,2270,2265,566
20240102,143300,254633365,2265,2265,2265,2265,211
20240102,143200,254155450,2265,2265,2265,2265,20
20240102,143100,254110150,2265,2265,2265,2265,254
20240102,143000,253534840,2260,2260,2260,2260,30
20240102,142900,253467040,2260,2260,2260,2260,65
20240102,142800,253320140,2260,2260,2260,2260,0
20240102,142700,253320140,2260,2260,2260,2260,100
20240102,142600,253094140,2260,2260,2260,2260,1
20240102,142500,253091880,2255,2255,2255,2255,346
20240102,142400,252311650,2255,2255,2255,2255,1133
20240102,142300,249756735,2265,2265,2265,2265,0
20240102,142200,249756735,2265,2265,2265,2265,0
20240102,142100,249756735,2265,2265,2265,2265,17
20240102,142000,249718230,2265,2260,2265,2260,2
20240102,141900,249713705,2255,2255,2255,2255,26
20240102,141800,249655075,2265,2265,2265,2265,0
20240102,141700,249655075,2265,2260,2265,2260,121
20240102,141600,249381335,2260,2260,2260,2260,100
20240102,141500,249155335,2260,2265,2265,2260,1012
20240102,141400,246868210,2260,2260,2260,2260,1589
20240102,141300,243277070,2255,2255,2255,2255,219
20240102,141200,242783225,2255,2245,2255,2245,773
20240102,141100,241042065,2245,2245,2245,2245,1
20240102,141000,241039820,2245,2245,2245,2245,1
20240102,140900,241037575,2250,2250,2250,2250,0
20240102,140800,241037575,2250,2250,2250,2250,0
20240102,140700,241037575,2250,2250,2250,2250,10
20240102,140600,241015075,2250,2255,2255,2250,19
20240102,140500,240972315,2255,2250,2255,2250,54
20240102,140400,240850795,2255,2255,2255,2255,350
20240102,140300,240061545,2255,2255,2255,2250,680
20240102,140200,238531060,2255,2255,2255,2255,1
20240102,140100,238528805,2250,2245,2250,2245,1002
20240102,140000,236274310,2245,2245,2245,2245,100
20240102,135900,236049810,2245,2245,2245,2245,0
20240102,135800,236049810,2245,2245,2245,2245,0
20240102,135700,236049810,2245,2245,2245,2245,1566
20240102,135600,232534140,2245,2245,2245,2245,2
20240102,135500,232529650,2240,2240,2240,2240,0
20240102,135400,232529650,2240,2245,2245,2240,2
20240102,135300,232525165,2230,2230,2230,2230,41
20240102,135200,232433735,2245,2245,2245,2245,222
20240102,135100,231935345,2245,2245,2245,2245,1
20240102,135000,231933100,2225,2230,2230,2225,233
20240102,134900,231414565,2225,2240,2240,2225,3500
20240102,134800,223603565,2240,2240,2240,2240,0
20240102,134700,223603565,2240,2240,2240,2240,101
20240102,134600,223377325,2240,2235,2240,2235,3823
20240102,134500,214817920,2235,2235,2235,2235,477
20240102,134400,213751825,2230,2225,2230,2225,1003
20240102,134300,211515145,2235,2235,2235,2235,0
20240102,134200,211515145,2235,2235,2235,2235,0
20240102,134100,211515145,2235,2235,2235,2235,505
20240102,134000,210386470,2235,2235,2235,2235,0
20240102,133900,210386470,2235,2230,2235,2225,323
20240102,133800,209667285,2235,2235,2235,2235,0
20240102,133700,209667285,2235,2235,2235,2235,2
20240102,133600,209662815,2230,2240,2240,2230,16
20240102,133500,209626985,2240,2240,2240,2240,10
20240102,133400,209604585,2240,2240,2240,2225,39
20240102,133300,209517695,2240,2225,2240,2225,1711
20240102,133200,205692645,2225,2220,2225,2220,4
20240102,133100,205683760,2225,2225,2225,2225,13
20240102,133000,205654835,2225,2220,2225,2220,34
20240102,132900,205579350,2225,2225,2225,2225,1
20240102,132800,205577125,2225,2225,2225,2225,486
20240102,132700,204495775,2225,2225,2225,2225,0
20240102,132600,204495775,2225,2225,2225,2225,0
20240102,132500,204495775,2225,2220,2225,2220,840
20240102,132400,202630970,2220,2215,2220,2215,22
20240102,132300,202582225,2215,2220,2220,2215,17
20240102,132200,202544565,2215,2215,2220,2215,30
20240102,132100,202478105,2215,2215,2215,2215,18
20240102,132000,202438235,2215,2220,2220,2215,21
20240102,131900,202391700,2215,2215,2215,2215,23
20240102,131800,202340755,2215,2215,2215,2215,31
20240102,131700,202272090,2220,2220,2220,2220,104
20240102,131600,202041210,2220,2220,2220,2215,1033
20240102,131500,199747955,2220,2220,2220,2220,18
20240102,131400,199707995,2220,2220,2225,2220,28
20240102,131300,199645830,2220,2220,2220,2220,31
20240102,131200,199577010,2220,2220,2225,2220,17
20240102,131100,199539265,2220,2225,2225,2220,124
20240102,131000,199263370,2225,2225,2225,2225,20
20240102,130900,199218870,2225,2225,2225,2220,19
20240102,130800,199176680,2220,2220,2225,2220,30
20240102,130700,199110075,2225,2220,2225,2220,21
20240102,130600,199063450,2220,2225,2225,2220,19
20240102,130500,199021265,2220,2225,2225,2220,32
20240102,130400,198950220,2220,2220,2220,2220,21
20240102,130300,198903600,2220,2220,2220,2220,19
20240102,130200,198861420,2220,2220,2220,2220,29
20240102,130100,198797040,2220,2220,2220,2220,4
20240102,130000,198788160,2220,2220,2220,2220,2
20240102,125900,198783720,2225,2225,2225,2225,100
20240102,125800,198561220,2225,2225,2225,2225,80
20240102,125700,198383220,2225,2220,2225,2220,4
20240102,125600,198374335,2220,2220,2220,2220,1
20240102,125500,198372115,2220,2220,2220,2220,0
20240102,125400,198372115,2220,2220,2225,2220,6
20240102,125300,198358785,2225,2225,2225,2225,5
20240102,125200,198347660,2225,2225,2225,2225,1
20240102,125100,198345435,2220,2215,2220,2215,493
20240102,125000,197251155,2215,2215,2215,2215,0
20240102,124900,197251155,2215,2215,2220,2215,17
20240102,124800,197213480,2215,2215,2215,2215,34
20240102,124700,197138170,2215,2215,2215,2215,221
20240102,124600,196648655,2215,2215,2220,2215,35
20240102,124500,196571125,2215,2220,2220,2215,22
20240102,124400,196522340,2215,2220,2220,2215,14
20240102,124300,196491275,2220,2220,2220,2215,2356
20240102,124200,191272725,2215,2215,2215,2215,13
20240102,124100,191243930,2215,2220,2220,2215,31
20240102,124000,191175255,2215,2215,2215,2215,28
20240102,123900,191113235,2220,2215,2220,2215,12
20240102,123800,191086650,2220,2215,2220,2215,34
20240102,123700,191011335,2215,2215,2215,2215,2
20240102,123600,191006905,2215,2215,2215,2215,60
20240102,123500,190874005,2215,2215,2220,2215,45
20240102,123400,190774325,2215,2215,2220,2215,6
20240102,123300,190761030,2215,2215,2215,2215,28
20240102,123200,190699010,2215,2215,2215,2215,1
20240102,123100,190696795,2215,2215,2215,2215,31
20240102,123000,190628130,2220,2215,2220,2215,2
20240102,122900,190623695,2215,2215,2215,2215,38
20240102,122800,190539525,2220,2215,2220,2215,6
20240102,122700,190526230,2215,2215,2215,2215,39
20240102,122600,190439845,2215,2220,2220,2215,24
20240102,122500,190386580,2215,2215,2215,2215,28
20240102,122400,190324560,2220,2220,2220,2220,275
20240102,122300,189714060,2220,2220,2220,2220,0
20240102,122200,189714060,2220,2220,2220,2220,1
20240102,122100,189711840,2220,2220,2220,2220,152
20240102,122000,189374400,2225,2225,2225,2220,352
20240102,121900,188591205,2225,2225,2225,2225,1
20240102,121800,188588980,2220,2215,2220,2215,203
20240102,121700,188138490,2220,2220,2220,2220,10
20240102,121600,188116290,2225,2225,2225,2225,0
20240102,121500,188116290,2225,2225,2225,2225,1
20240102,121400,188114065,2215,2215,2225,2215,8
20240102,121300,188096335,2220,2225,2225,2215,2599
20240102,121200,182334345,2220,2220,2220,2220,50
20240102,121100,182223345,2220,2220,2220,2220,3
20240102,121000,182216685,2225,2220,2225,2220,3
20240102,120900,182210020,2220,2230,2230,2220,6192
20240102,120800,168447445,2230,2230,2230,2225,1240
20240102,120700,165685940,2225,2225,2225,2225,2
20240102,120600,165681490,2225,2225,2225,2225,766
20240102,120500,163977140,2225,2225,2225,2225,81
20240102,120400,163796915,2225,2225,2225,2225,14
20240102,120300,163765765,2225,2230,2230,2225,27
20240102,120200,163705685,2225,2225,2225,2225,29
20240102,120100,163641160,2225,2225,2230,2225,64
20240102,120000,163498735,2225,2225,2225,2225,1
20240102,115900,163496510,2225,2225,2225,2225,1
20240102,115800,163494285,2225,2225,2225,2225,56
20240102,115700,163369685,2225,2225,2225,2225,13
20240102,115600,163340760,2225,2225,2225,2225,2
20240102,115500,163336310,2225,2225,2225,2225,51
20240102,115400,163222835,2225,2225,2225,2225,16
20240102,115300,163187235,2230,2225,2230,2225,69
20240102,115200,163033700,2225,2225,2225,2225,141
20240102,115100,162719975,2225,2225,2225,2225,44
20240102,115000,162622075,2225,2225,2225,2225,1
20240102,114900,162619850,2225,2230,2230,2225,56
20240102,114800,162495225,2230,2225,2230,2225,27
20240102,114700,162435125,2230,2230,2230,2230,600
20240102,114600,161097125,2230,2230,2230,2230,27
20240102,114500,161036915,2230,2230,2230,2225,62
20240102,114400,160898710,2225,2220,2225,2220,56
20240102,114300,160774120,2225,2225,2225,2225,0
20240102,114200,160774120,2225,2225,2225,2225,747
20240102,114100,159112045,2225,2225,2225,2225,63
20240102,114000,158971870,2225,2225,2225,2225,1
20240102,113900,158969645,2225,2225,2225,2225,66
20240102,113800,158822795,2225,2225,2225,2225,63
20240102,113700,158682620,2230,2230,2230,2230,0
20240102,113600,158682620,2230,2225,2230,2220,68
20240102,113500,158531575,2230,2230,2230,2230,1
20240102,113400,158529345,2230,2220,2230,2220,12
20240102,113300,158502625,2225,2225,2225,2225,5
20240102,113200,158491500,2220,2225,2230,2220,113
20240102,113100,158240080,2220,2220,2225,2220,5
20240102,113000,158228970,2220,2225,2225,2220,48
20240102,112900,158122405,2220,2220,2220,2220,2
20240102,112800,158117965,2225,2225,2225,2225,200
20240102,112700,157672965,2225,2220,2225,2220,198
20240102,112600,157232430,2220,2220,2220,2220,73
20240102,112500,157070370,2220,2220,2220,2220,0
20240102,112400,157070370,2220,2220,2220,2220,2
20240102,112300,157065930,2220,2220,2220,2220,330
20240102,112200,156333330,2225,2220,2225,2220,52
20240102,112100,156217635,2220,2225,2225,2220,455
20240102,112000,155207505,2220,2220,2220,2220,1
20240102,111900,155205285,2225,2220,2225,2220,57
20240102,111800,155078740,2220,2225,2225,2220,12
20240102,111700,155052095,2220,2220,2220,2220,2
20240102,111600,155047655,2220,2220,2220,2220,1692
20240102,111500,151291415,2225,2225,2225,2225,810
20240102,111400,149489165,2225,2220,2225,2220,798
20240102,111300,147713630,2220,2220,2220,2220,2
20240102,111200,147709190,2220,2225,2225,2220,278
20240102,111100,147090905,2220,2220,2225,2220,21
20240102,111000,147044250,2220,2220,2220,2220,1
20240102,110900,147042030,2220,2220,2220,2220,54
20240102,110800,146922150,2220,2225,2225,2220,14
20240102,110700,146891055,2225,2225,2225,2225,20
20240102,110600,146846555,2225,2225,2225,2225,15
20240102,110500,146813180,2225,2225,2225,2225,10
20240102,110400,146790930,2225,2225,2225,2220,18
20240102,110300,146750900,2225,2225,2225,2225,0
20240102,110200,146750900,2225,2220,2225,2220,1502
20240102,110100,143415960,2220,2225,2225,2220,51
20240102,110000,143302490,2230,2225,2230,2225,34
20240102,105900,143226835,2225,2225,2225,2225,201
20240102,105800,142779610,2225,2225,2225,2225,410
20240102,105700,141867360,2225,2225,2225,2225,0
20240102,105600,141867360,2225,2225,2225,2215,923
20240102,105500,139818305,2225,2225,2225,2225,83
20240102,105400,139633630,2220,2225,2225,2220,20
20240102,105300,139589155,2220,2220,2220,2220,0
20240102,105200,139589155,2220,2225,2225,2220,231
20240102,105100,139076310,2225,2215,2225,2215,2203
20240102,105000,134174660,2225,2215,2225,2215,3
20240102,104900,134168005,2225,2220,2225,2215,9021
20240102,104800,114168120,2220,2220,2220,2220,61
20240102,104700,114032700,2225,2225,2225,2225,468
20240102,104600,112991400,2225,2225,2225,2225,162
20240102,104500,112630950,2230,2235,2235,2220,8263
20240102,104400,94225175,2240,2240,2240,2235,78
20240102,104300,94050530,2240,2240,2240,2240,703
20240102,104200,92475810,2240,2240,2240,2240,12
20240102,104100,92448930,2240,2245,2245,2240,4
20240102,104000,92439965,2240,2240,2240,2240,436
20240102,103900,91463325,2240,2240,2240,2240,3
20240102,103800,91456605,2240,2245,2245,2240,202
20240102,103700,91004115,2240,2240,2240,2240,4
20240102,103600,90995155,2240,2240,2240,2240,0
20240102,103500,90995155,2240,2240,2240,2240,0
20240102,103400,90995155,2240,2240,2245,2240,43
20240102,103300,90898830,2240,2245,2250,2240,5298
20240102,103200,78993935,2245,2245,2245,2240,27
20240102,103100,78933325,2240,2240,2240,2240,151
20240102,103000,78595085,2240,2240,2240,2240,2
20240102,102900,78590605,2240,2240,2240,2240,80
20240102,102800,78411405,2235,2235,2235,2235,19
20240102,102700,78368940,2235,2240,2240,2235,452
20240102,102600,77357720,2235,2235,2235,2235,204
20240102,102500,76901780,2235,2235,2235,2235,0
20240102,102400,76901780,2235,2235,2235,2235,308
20240102,102300,76213400,2235,2235,2235,2235,1
20240102,102200,76211165,2235,2235,2240,2235,50
20240102,102100,76099180,2235,2235,2235,2235,224
20240102,102000,75598540,2235,2240,2240,2235,2268
20240102,101900,70522205,2240,2255,2255,2240,8480
20240102,101800,51451265,2260,2255,2260,2255,5
20240102,101700,51439985,2255,2255,2255,2255,2
20240102,101600,51435475,2255,2255,2255,2255,1
20240102,101500,51433220,2255,2255,2255,2255,260
20240102,101400,50846920,2255,2255,2255,2255,3
20240102,101300,50840155,2260,2260,2260,2260,1211
20240102,101200,48103295,2260,2260,2260,2260,0
20240102,101100,48103295,2260,2255,2260,2255,124
20240102,101000,47823670,2255,2255,2255,2255,87
20240102,100900,47627485,2250,2250,2250,2250,605
20240102,100800,46266235,2250,2250,2250,2250,1116
20240102,100700,43755235,2250,2255,2255,2250,191
20240102,100600,43324585,2255,2255,2255,2250,215
20240102,100500,42840470,2255,2250,2255,2250,238
20240102,100400,42304030,2250,2255,2255,2250,965
20240102,100300,40131200,2255,2260,2260,2255,202
20240102,100200,39674980,2265,2280,2280,2255,3227
20240102,100100,32364510,2280,2270,2285,2270,999
20240102,100000,30095750,2290,2290,2305,2270,12230