KissMeData/009200/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185200,66736700,2180,2180,2180,2180,465
20240116,185100,66736700,2180,2180,2180,2180,0
20240116,185000,66736700,2180,2180,2180,2180,0
20240116,184900,66736700,2180,2180,2180,2180,0
20240116,184800,66736700,2180,2180,2180,2180,0
20240116,184700,66736700,2180,2180,2180,2180,0
20240116,184600,66736700,2180,2180,2180,2180,0
20240116,184500,66736700,2180,2180,2180,2180,0
20240116,184400,66736700,2180,2180,2180,2180,0
20240116,184300,66736700,2180,2180,2180,2180,0
20240116,184200,66736700,2180,2180,2180,2180,0
20240116,184100,66736700,2180,2180,2180,2180,0
20240116,184000,66736700,2180,2180,2180,2180,0
20240116,183900,66736700,2180,2180,2180,2180,0
20240116,183800,66736700,2180,2180,2180,2180,0
20240116,183700,66736700,2180,2180,2180,2180,0
20240116,183600,66736700,2180,2180,2180,2180,0
20240116,183500,66736700,2180,2180,2180,2180,0
20240116,183400,66736700,2180,2180,2180,2180,0
20240116,183300,66736700,2180,2180,2180,2180,0
20240116,183200,66736700,2180,2180,2180,2180,0
20240116,183100,66736700,2180,2180,2180,2180,0
20240116,183000,66736700,2180,2180,2180,2180,0
20240116,182900,66736700,2180,2180,2180,2180,0
20240116,182800,66736700,2180,2180,2180,2180,0
20240116,182700,66736700,2180,2180,2180,2180,0
20240116,182600,66736700,2180,2180,2180,2180,0
20240116,182500,66736700,2180,2180,2180,2180,0
20240116,182400,66736700,2180,2180,2180,2180,0
20240116,182300,66736700,2180,2180,2180,2180,0
20240116,182200,66736700,2180,2180,2180,2180,465
20240116,182100,66736700,2180,2180,2180,2180,0
20240116,182000,66736700,2180,2180,2180,2180,0
20240116,181900,66736700,2180,2180,2180,2180,0
20240116,181800,66736700,2180,2180,2180,2180,0
20240116,181700,66736700,2180,2180,2180,2180,0
20240116,181600,66736700,2180,2180,2180,2180,0
20240116,181500,66736700,2180,2180,2180,2180,0
20240116,181400,66736700,2180,2180,2180,2180,0
20240116,181300,66736700,2180,2180,2180,2180,0
20240116,181200,66736700,2180,2180,2180,2180,0
20240116,181100,66736700,2180,2180,2180,2180,0
20240116,181000,66736700,2180,2180,2180,2180,0
20240116,180900,66736700,2180,2180,2180,2180,0
20240116,180800,66736700,2180,2180,2180,2180,0
20240116,180700,66736700,2180,2180,2180,2180,0
20240116,180600,66736700,2180,2180,2180,2180,0
20240116,180500,66736700,2180,2180,2180,2180,0
20240116,180400,66736700,2180,2180,2180,2180,0
20240116,180300,66736700,2180,2180,2180,2180,0
20240116,180200,66736700,2180,2180,2180,2180,0
20240116,180100,66736700,2180,2180,2180,2180,0
20240116,180000,66736700,2180,2180,2180,2180,0
20240116,175900,66736700,2180,2180,2180,2180,0
20240116,175800,66736700,2180,2180,2180,2180,0
20240116,175700,66736700,2180,2180,2180,2180,0
20240116,175600,66736700,2180,2180,2180,2180,0
20240116,175500,66736700,2180,2180,2180,2180,0
20240116,175400,66736700,2180,2180,2180,2180,0
20240116,175300,66736700,2180,2180,2180,2180,0
20240116,175200,66736700,2180,2180,2180,2180,465
20240116,175100,66736700,2180,2180,2180,2180,0
20240116,175000,66736700,2180,2180,2180,2180,0
20240116,174900,66736700,2180,2180,2180,2180,0
20240116,174800,66736700,2180,2180,2180,2180,0
20240116,174700,66736700,2180,2180,2180,2180,0
20240116,174600,66736700,2180,2180,2180,2180,0
20240116,174500,66736700,2180,2180,2180,2180,0
20240116,174400,66736700,2180,2180,2180,2180,0
20240116,174300,66736700,2180,2180,2180,2180,0
20240116,174200,66736700,2180,2180,2180,2180,0
20240116,174100,66736700,2180,2180,2180,2180,0
20240116,174000,66736700,2180,2180,2180,2180,0
20240116,173900,66736700,2180,2180,2180,2180,0
20240116,173800,66736700,2180,2180,2180,2180,0
20240116,173700,66736700,2180,2180,2180,2180,0
20240116,173600,66736700,2180,2180,2180,2180,0
20240116,173500,66736700,2180,2180,2180,2180,0
20240116,173400,66736700,2180,2180,2180,2180,0
20240116,173300,66736700,2180,2180,2180,2180,0
20240116,173200,66736700,2180,2180,2180,2180,0
20240116,173100,66736700,2180,2180,2180,2180,0
20240116,173000,66736700,2180,2180,2180,2180,0
20240116,172900,66736700,2180,2180,2180,2180,0
20240116,172800,66736700,2180,2180,2180,2180,0
20240116,172700,66736700,2180,2180,2180,2180,0
20240116,172600,66736700,2180,2180,2180,2180,0
20240116,172500,66736700,2180,2180,2180,2180,0
20240116,172400,66736700,2180,2180,2180,2180,0
20240116,172300,66736700,2180,2180,2180,2180,0
20240116,172200,66736700,2180,2180,2180,2180,465
20240116,172100,66736700,2180,2180,2180,2180,0
20240116,172000,66736700,2180,2180,2180,2180,0
20240116,171900,66736700,2180,2180,2180,2180,0
20240116,171800,66736700,2180,2180,2180,2180,0
20240116,171700,66736700,2180,2180,2180,2180,0
20240116,171600,66736700,2180,2180,2180,2180,0
20240116,171500,66736700,2180,2180,2180,2180,0
20240116,171400,66736700,2180,2180,2180,2180,0
20240116,171300,66736700,2180,2180,2180,2180,0
20240116,171200,66736700,2180,2180,2180,2180,0
20240116,171100,66736700,2180,2180,2180,2180,0
20240116,171000,66736700,2180,2180,2180,2180,0
20240116,170900,66736700,2180,2180,2180,2180,0
20240116,170800,66736700,2180,2180,2180,2180,0
20240116,170700,66736700,2180,2180,2180,2180,0
20240116,170600,66736700,2180,2180,2180,2180,0
20240116,170500,66736700,2180,2180,2180,2180,0
20240116,170400,66736700,2180,2180,2180,2180,0
20240116,170300,66736700,2180,2180,2180,2180,0
20240116,170200,66736700,2180,2180,2180,2180,0
20240116,170100,66736700,2180,2180,2180,2180,0
20240116,170000,66736700,2180,2180,2180,2180,0
20240116,165900,66736700,2180,2180,2180,2180,0
20240116,165800,66736700,2180,2180,2180,2180,0
20240116,165700,66736700,2180,2180,2180,2180,0
20240116,165600,66736700,2180,2180,2180,2180,0
20240116,165500,66736700,2180,2180,2180,2180,0
20240116,165400,66736700,2180,2180,2180,2180,0
20240116,165300,66736700,2180,2180,2180,2180,0
20240116,165200,66736700,2180,2180,2180,2180,465
20240116,165100,66736700,2180,2180,2180,2180,0
20240116,165000,66736700,2180,2180,2180,2180,0
20240116,164900,66736700,2180,2180,2180,2180,0
20240116,164800,66736700,2180,2180,2180,2180,0
20240116,164700,66736700,2180,2180,2180,2180,0
20240116,164600,66736700,2180,2180,2180,2180,0
20240116,164500,66736700,2180,2180,2180,2180,0
20240116,164400,66736700,2180,2180,2180,2180,0
20240116,164300,66736700,2180,2180,2180,2180,0
20240116,164200,66736700,2180,2180,2180,2180,0
20240116,164100,66736700,2180,2180,2180,2180,0
20240116,164000,66736700,2180,2180,2180,2180,0
20240116,163900,66736700,2180,2180,2180,2180,0
20240116,163800,66736700,2180,2180,2180,2180,0
20240116,163700,66736700,2180,2180,2180,2180,0
20240116,163600,66736700,2180,2180,2180,2180,0
20240116,163500,66736700,2180,2180,2180,2180,0
20240116,163400,66736700,2180,2180,2180,2180,0
20240116,163300,66736700,2180,2180,2180,2180,0
20240116,163200,66736700,2180,2180,2180,2180,0
20240116,163100,66736700,2180,2180,2180,2180,0
20240116,163000,66736700,2180,2180,2180,2180,0
20240116,162900,66736700,2180,2180,2180,2180,0
20240116,162800,66736700,2180,2180,2180,2180,0
20240116,162700,66736700,2180,2180,2180,2180,0
20240116,162600,66736700,2180,2180,2180,2180,0
20240116,162500,66736700,2180,2180,2180,2180,0
20240116,162400,66736700,2180,2180,2180,2180,0
20240116,162300,66736700,2180,2180,2180,2180,0
20240116,162200,66736700,2180,2180,2180,2180,465
20240116,162100,66736700,2180,2180,2180,2180,0
20240116,162000,66736700,2180,2180,2180,2180,0
20240116,161900,66736700,2180,2180,2180,2180,0
20240116,161800,66736700,2180,2180,2180,2180,0
20240116,161700,66736700,2180,2180,2180,2180,0
20240116,161600,66736700,2180,2180,2180,2180,0
20240116,161500,66736700,2180,2180,2180,2180,0
20240116,161400,66736700,2180,2180,2180,2180,0
20240116,161300,66736700,2180,2180,2180,2180,0
20240116,161200,66736700,2180,2180,2180,2180,0
20240116,161100,66736700,2180,2180,2180,2180,0
20240116,161000,66736700,2180,2180,2180,2180,0
20240116,160900,66736700,2180,2180,2180,2180,0
20240116,160800,66736700,2180,2180,2180,2180,0
20240116,160700,66736700,2180,2180,2180,2180,0
20240116,160600,66736700,2180,2180,2180,2180,0
20240116,160500,66736700,2180,2180,2180,2180,0
20240116,160400,66736700,2180,2180,2180,2180,0
20240116,160300,66736700,2180,2180,2180,2180,0
20240116,160200,66736700,2180,2180,2180,2180,0
20240116,160100,66736700,2180,2180,2180,2180,0
20240116,160000,66736700,2180,2180,2180,2180,0
20240116,155900,66736700,2180,2180,2180,2180,0
20240116,155800,66736700,2180,2180,2180,2180,0
20240116,155700,66736700,2180,2180,2180,2180,0
20240116,155600,66736700,2180,2180,2180,2180,0
20240116,155500,66736700,2180,2180,2180,2180,0
20240116,155400,66736700,2180,2180,2180,2180,0
20240116,155300,66736700,2180,2180,2180,2180,0
20240116,155200,66736700,2180,2180,2180,2180,465
20240116,155100,66736700,2180,2180,2180,2180,0
20240116,155000,66736700,2180,2180,2180,2180,0
20240116,154900,66736700,2180,2180,2180,2180,0
20240116,154800,66736700,2180,2180,2180,2180,0
20240116,154700,66736700,2180,2180,2180,2180,0
20240116,154600,66736700,2180,2180,2180,2180,0
20240116,154500,66736700,2180,2180,2180,2180,0
20240116,154400,66736700,2180,2180,2180,2180,0
20240116,154300,66736700,2180,2180,2180,2180,0
20240116,154200,66736700,2180,2180,2180,2180,0
20240116,154100,66736700,2180,2180,2180,2180,0
20240116,154000,66736700,2180,2180,2180,2180,0
20240116,153900,66736700,2180,2180,2180,2180,0
20240116,153800,66736700,2180,2180,2180,2180,0
20240116,153700,66736700,2180,2180,2180,2180,0
20240116,153600,66736700,2180,2180,2180,2180,0
20240116,153500,66736700,2180,2180,2180,2180,0
20240116,153400,66736700,2180,2180,2180,2180,0
20240116,153300,66736700,2180,2180,2180,2180,0
20240116,153200,66736700,2180,2180,2180,2180,0
20240116,153100,66736700,2180,2180,2180,2180,0
20240116,153000,66736700,2180,2180,2180,2180,465
20240116,152900,65723000,2175,2175,2175,2175,0
20240116,152800,65723000,2175,2175,2175,2175,0
20240116,152700,65723000,2175,2175,2175,2175,0
20240116,152600,65723000,2175,2175,2175,2175,0
20240116,152500,65723000,2175,2175,2175,2175,0
20240116,152400,65723000,2175,2175,2175,2175,0
20240116,152300,65723000,2175,2175,2175,2175,0
20240116,152200,65723000,2175,2175,2175,2175,0
20240116,152100,65723000,2175,2175,2175,2175,0
20240116,152000,65723000,2175,2175,2175,2175,0
20240116,151900,65723000,2175,2175,2175,2165,288
20240116,151800,65096610,2175,2175,2175,2175,0
20240116,151700,65096610,2175,2175,2175,2175,6
20240116,151600,65083560,2175,2175,2175,2175,0
20240116,151500,65083560,2175,2175,2175,2175,0
20240116,151400,65083560,2175,2165,2175,2165,123
20240116,151300,64817245,2165,2165,2165,2165,788
20240116,151200,63111225,2175,2175,2175,2175,0
20240116,151100,63111225,2175,2175,2175,2175,0
20240116,151000,63111225,2175,2170,2175,2170,67
20240116,150900,62965830,2170,2170,2170,2170,24
20240116,150800,62913750,2175,2170,2175,2170,3
20240116,150700,62907230,2175,2175,2175,2175,0
20240116,150600,62907230,2175,2175,2175,2175,0
20240116,150500,62907230,2175,2175,2175,2175,2
20240116,150400,62902880,2175,2175,2175,2175,3
20240116,150300,62896355,2175,2175,2175,2175,5
20240116,150200,62885480,2175,2175,2175,2175,2
20240116,150100,62881130,2175,2170,2175,2165,730
20240116,150000,61299445,2175,2170,2175,2170,2003
20240116,145900,56952920,2175,2180,2180,2175,30
20240116,145800,56887660,2180,2180,2180,2170,4
20240116,145700,56878950,2170,2175,2180,2170,507
20240116,145600,55776220,2185,2185,2185,2185,0
20240116,145500,55776220,2185,2185,2185,2185,0
20240116,145400,55776220,2185,2185,2185,2185,0
20240116,145300,55776220,2185,2185,2185,2185,0
20240116,145200,55776220,2185,2185,2185,2185,0
20240116,145100,55776220,2185,2185,2185,2185,0
20240116,145000,55776220,2185,2185,2185,2185,0
20240116,144900,55776220,2185,2185,2185,2185,0
20240116,144800,55776220,2185,2175,2185,2170,29
20240116,144700,55713110,2175,2175,2175,2175,0
20240116,144600,55713110,2175,2175,2175,2175,0
20240116,144500,55713110,2175,2170,2175,2170,204
20240116,144400,55270410,2175,2175,2175,2175,0
20240116,144300,55270410,2175,2175,2175,2175,2
20240116,144200,55266060,2175,2175,2175,2175,0
20240116,144100,55266060,2175,2175,2175,2175,0
20240116,144000,55266060,2175,2175,2175,2175,0
20240116,143900,55266060,2175,2175,2175,2175,0
20240116,143800,55266060,2175,2175,2175,2175,0
20240116,143700,55266060,2175,2175,2175,2175,0
20240116,143600,55266060,2175,2175,2175,2175,20
20240116,143500,55222560,2175,2175,2175,2175,1
20240116,143400,55220385,2175,2175,2175,2175,0
20240116,143300,55220385,2175,2175,2175,2175,0
20240116,143200,55220385,2175,2175,2175,2175,0
20240116,143100,55220385,2175,2175,2175,2175,0
20240116,143000,55220385,2175,2175,2175,2175,0
20240116,142900,55220385,2175,2175,2175,2175,0
20240116,142800,55220385,2175,2175,2175,2175,3
20240116,142700,55213860,2175,2175,2175,2175,400
20240116,142600,54343860,2175,2175,2175,2175,56
20240116,142500,54222060,2185,2185,2185,2185,0
20240116,142400,54222060,2185,2185,2185,2185,0
20240116,142300,54222060,2185,2185,2185,2185,0
20240116,142200,54222060,2185,2185,2185,2185,0
20240116,142100,54222060,2185,2185,2185,2185,0
20240116,142000,54222060,2185,2185,2185,2185,0
20240116,141900,54222060,2185,2185,2185,2185,0
20240116,141800,54222060,2185,2185,2185,2185,1
20240116,141700,54219875,2185,2185,2185,2185,0
20240116,141600,54219875,2185,2185,2185,2185,0
20240116,141500,54219875,2185,2185,2185,2185,0
20240116,141400,54219875,2185,2185,2185,2185,0
20240116,141300,54219875,2185,2185,2185,2185,0
20240116,141200,54219875,2185,2185,2185,2185,0
20240116,141100,54219875,2185,2185,2185,2185,0
20240116,141000,54219875,2185,2185,2185,2185,0
20240116,140900,54219875,2185,2185,2185,2185,50
20240116,140800,54110625,2185,2180,2185,2180,135
20240116,140700,53816315,2180,2180,2180,2180,1
20240116,140600,53814135,2185,2185,2185,2185,0
20240116,140500,53814135,2185,2185,2185,2185,0
20240116,140400,53814135,2185,2185,2185,2185,4
20240116,140300,53805395,2185,2175,2185,2175,7
20240116,140200,53790160,2175,2175,2185,2175,5
20240116,140100,53779275,2185,2185,2185,2185,0
20240116,140000,53779275,2185,2180,2185,2170,574
20240116,135900,52532935,2180,2180,2180,2180,700
20240116,135800,51006935,2180,2180,2180,2180,0
20240116,135700,51006935,2180,2180,2180,2180,443
20240116,135600,50041195,2180,2180,2180,2180,0
20240116,135500,50041195,2180,2180,2180,2180,0
20240116,135400,50041195,2180,2180,2180,2180,0
20240116,135300,50041195,2180,2180,2180,2180,0
20240116,135200,50041195,2180,2180,2180,2180,0
20240116,135100,50041195,2180,2180,2180,2180,0
20240116,135000,50041195,2180,2180,2180,2180,0
20240116,134900,50041195,2180,2180,2180,2180,0
20240116,134800,50041195,2180,2180,2180,2180,1
20240116,134700,50039015,2180,2180,2180,2180,0
20240116,134600,50039015,2180,2180,2180,2180,0
20240116,134500,50039015,2180,2180,2180,2180,3
20240116,134400,50032475,2180,2180,2180,2180,2
20240116,134300,50028115,2180,2180,2180,2180,1
20240116,134200,50025935,2180,2180,2180,2180,0
20240116,134100,50025935,2180,2180,2180,2180,0
20240116,134000,50025935,2180,2180,2180,2180,1
20240116,133900,50023755,2180,2180,2180,2180,0
20240116,133800,50023755,2180,2180,2180,2180,0
20240116,133700,50023755,2180,2175,2180,2175,4
20240116,133600,50015050,2175,2175,2175,2175,0
20240116,133500,50015050,2175,2175,2175,2175,0
20240116,133400,50015050,2175,2175,2175,2175,1
20240116,133300,50012875,2170,2170,2170,2170,0
20240116,133200,50012875,2170,2170,2170,2170,100
20240116,133100,49795875,2170,2170,2170,2170,500
20240116,133000,48710875,2175,2175,2175,2175,0
20240116,132900,48710875,2175,2175,2175,2175,26
20240116,132800,48654325,2180,2180,2180,2180,0
20240116,132700,48654325,2180,2180,2180,2180,0
20240116,132600,48654325,2180,2180,2180,2180,10
20240116,132500,48632525,2180,2180,2180,2180,0
20240116,132400,48632525,2180,2180,2180,2180,0
20240116,132300,48632525,2180,2180,2180,2180,1
20240116,132200,48630345,2180,2180,2180,2180,0
20240116,132100,48630345,2180,2180,2180,2180,0
20240116,132000,48630345,2180,2180,2180,2180,0
20240116,131900,48630345,2180,2180,2180,2180,5
20240116,131800,48619445,2180,2180,2180,2180,0
20240116,131700,48619445,2180,2180,2180,2180,0
20240116,131600,48619445,2180,2180,2180,2180,0
20240116,131500,48619445,2180,2180,2180,2180,0
20240116,131400,48619445,2180,2180,2180,2180,0
20240116,131300,48619445,2180,2180,2180,2180,0
20240116,131200,48619445,2180,2180,2180,2180,0
20240116,131100,48619445,2180,2180,2180,2180,0
20240116,131000,48619445,2180,2180,2180,2180,0
20240116,130900,48619445,2180,2180,2180,2180,0
20240116,130800,48619445,2180,2180,2180,2180,0
20240116,130700,48619445,2180,2180,2180,2180,0
20240116,130600,48619445,2180,2180,2180,2180,0
20240116,130500,48619445,2180,2180,2180,2180,0
20240116,130400,48619445,2180,2180,2180,2180,0
20240116,130300,48619445,2180,2180,2180,2180,0
20240116,130200,48619445,2180,2180,2180,2180,0
20240116,130100,48619445,2180,2180,2180,2180,2
20240116,130000,48615085,2175,2175,2175,2175,30
20240116,125900,48549835,2180,2180,2180,2180,0
20240116,125800,48549835,2180,2180,2180,2180,0
20240116,125700,48549835,2180,2180,2180,2180,0
20240116,125600,48549835,2180,2180,2180,2180,2
20240116,125500,48545475,2175,2175,2175,2175,0
20240116,125400,48545475,2175,2175,2175,2175,419
20240116,125300,47634150,2175,2175,2175,2175,20
20240116,125200,47590650,2175,2175,2175,2175,1
20240116,125100,47588475,2170,2170,2170,2170,130
20240116,125000,47306375,2175,2175,2175,2175,50
20240116,124900,47197625,2175,2175,2175,2175,0
20240116,124800,47197625,2175,2175,2175,2175,0
20240116,124700,47197625,2175,2175,2175,2175,229
20240116,124600,46699550,2175,2175,2175,2175,0
20240116,124500,46699550,2175,2175,2175,2175,0
20240116,124400,46699550,2175,2175,2175,2175,0
20240116,124300,46699550,2175,2175,2175,2175,0
20240116,124200,46699550,2175,2175,2175,2175,0
20240116,124100,46699550,2175,2175,2175,2175,0
20240116,124000,46699550,2175,2175,2175,2175,0
20240116,123900,46699550,2175,2175,2175,2175,0
20240116,123800,46699550,2175,2175,2175,2175,0
20240116,123700,46699550,2175,2175,2175,2175,0
20240116,123600,46699550,2175,2175,2175,2175,0
20240116,123500,46699550,2175,2175,2175,2175,0
20240116,123400,46699550,2175,2175,2175,2175,0
20240116,123300,46699550,2175,2175,2175,2175,1
20240116,123200,46697375,2175,2175,2175,2175,0
20240116,123100,46697375,2175,2175,2175,2175,0
20240116,123000,46697375,2175,2175,2175,2175,0
20240116,122900,46697375,2175,2175,2175,2175,0
20240116,122800,46697375,2175,2175,2175,2175,1
20240116,122700,46695200,2175,2175,2175,2175,23
20240116,122600,46645175,2180,2180,2180,2180,0
20240116,122500,46645175,2180,2180,2180,2180,0
20240116,122400,46645175,2180,2180,2180,2180,0
20240116,122300,46645175,2180,2180,2180,2180,0
20240116,122200,46645175,2180,2180,2180,2180,0
20240116,122100,46645175,2180,2180,2180,2180,0
20240116,122000,46645175,2180,2180,2180,2180,0
20240116,121900,46645175,2180,2180,2180,2180,0
20240116,121800,46645175,2180,2180,2180,2180,0
20240116,121700,46645175,2180,2180,2180,2180,0
20240116,121600,46645175,2180,2180,2180,2180,0
20240116,121500,46645175,2180,2180,2180,2180,0
20240116,121400,46645175,2180,2180,2180,2180,169
20240116,121300,46276755,2180,2180,2180,2180,2
20240116,121200,46272395,2180,2180,2180,2180,1
20240116,121100,46270215,2180,2180,2180,2180,1
20240116,121000,46268035,2180,2180,2180,2180,2
20240116,120900,46263675,2180,2180,2180,2180,0
20240116,120800,46263675,2180,2180,2180,2180,0
20240116,120700,46263675,2180,2180,2180,2180,0
20240116,120600,46263675,2180,2180,2180,2180,0
20240116,120500,46263675,2180,2180,2180,2180,0
20240116,120400,46263675,2180,2180,2180,2180,0
20240116,120300,46263675,2180,2180,2180,2180,0
20240116,120200,46263675,2180,2180,2180,2180,0
20240116,120100,46263675,2180,2180,2180,2180,0
20240116,120000,46263675,2180,2180,2180,2180,0
20240116,115900,46263675,2180,2180,2180,2180,0
20240116,115800,46263675,2180,2180,2180,2180,2
20240116,115700,46259315,2180,2180,2180,2180,0
20240116,115600,46259315,2180,2180,2180,2180,0
20240116,115500,46259315,2180,2165,2180,2165,2
20240116,115400,46254970,2165,2165,2165,2165,0
20240116,115300,46254970,2165,2165,2165,2165,318
20240116,115200,45566500,2170,2170,2170,2170,382
20240116,115100,44737560,2180,2180,2180,2180,0
20240116,115000,44737560,2180,2180,2180,2180,0
20240116,114900,44737560,2180,2180,2180,2180,0
20240116,114800,44737560,2180,2180,2180,2180,0
20240116,114700,44737560,2180,2180,2180,2180,0
20240116,114600,44737560,2180,2170,2180,2170,2
20240116,114500,44733210,2170,2175,2175,2170,348
20240116,114400,43977195,2180,2180,2180,2180,0
20240116,114300,43977195,2180,2180,2180,2180,1
20240116,114200,43975015,2180,2180,2180,2180,0
20240116,114100,43975015,2180,2180,2180,2180,0
20240116,114000,43975015,2180,2180,2180,2180,0
20240116,113900,43975015,2180,2180,2180,2180,0
20240116,113800,43975015,2180,2180,2180,2180,0
20240116,113700,43975015,2180,2180,2180,2180,0
20240116,113600,43975015,2180,2180,2180,2180,0
20240116,113500,43975015,2180,2180,2180,2180,0
20240116,113400,43975015,2180,2180,2180,2180,5
20240116,113300,43964115,2180,2180,2180,2180,0
20240116,113200,43964115,2180,2180,2180,2180,0
20240116,113100,43964115,2180,2180,2180,2180,0
20240116,113000,43964115,2180,2180,2180,2180,0
20240116,112900,43964115,2180,2180,2180,2180,0
20240116,112800,43964115,2180,2180,2180,2180,0
20240116,112700,43964115,2180,2180,2180,2180,0
20240116,112600,43964115,2180,2180,2180,2180,0
20240116,112500,43964115,2180,2180,2180,2180,0
20240116,112400,43964115,2180,2180,2180,2180,0
20240116,112300,43964115,2180,2180,2180,2180,0
20240116,112200,43964115,2180,2180,2180,2180,0
20240116,112100,43964115,2180,2180,2180,2180,0
20240116,112000,43964115,2180,2180,2180,2180,0
20240116,111900,43964115,2180,2180,2180,2180,10
20240116,111800,43942315,2180,2180,2180,2180,0
20240116,111700,43942315,2180,2180,2180,2180,0
20240116,111600,43942315,2180,2180,2180,2180,0
20240116,111500,43942315,2180,2180,2180,2180,0
20240116,111400,43942315,2180,2180,2180,2180,0
20240116,111300,43942315,2180,2180,2180,2180,0
20240116,111200,43942315,2180,2180,2180,2180,0
20240116,111100,43942315,2180,2180,2180,2180,0
20240116,111000,43942315,2180,2180,2180,2180,0
20240116,110900,43942315,2180,2180,2180,2180,45
20240116,110800,43844215,2180,2180,2180,2180,0
20240116,110700,43844215,2180,2180,2180,2180,1
20240116,110600,43842035,2180,2180,2180,2180,0
20240116,110500,43842035,2180,2180,2180,2180,1000
20240116,110400,41662035,2180,2180,2180,2180,0
20240116,110300,41662035,2180,2180,2180,2180,0
20240116,110200,41662035,2180,2180,2180,2180,0
20240116,110100,41662035,2180,2180,2180,2180,0
20240116,110000,41662035,2180,2180,2180,2180,0
20240116,105900,41662035,2180,2180,2180,2180,0
20240116,105800,41662035,2180,2180,2180,2180,0
20240116,105700,41662035,2180,2180,2180,2180,0
20240116,105600,41662035,2180,2180,2180,2180,0
20240116,105500,41662035,2180,2180,2180,2180,0
20240116,105400,41662035,2180,2180,2180,2180,0
20240116,105300,41662035,2180,2180,2185,2180,118
20240116,105200,41404665,2180,2180,2180,2180,0
20240116,105100,41404665,2180,2180,2180,2180,0
20240116,105000,41404665,2180,2180,2180,2180,0
20240116,104900,41404665,2180,2180,2180,2180,5
20240116,104800,41393765,2185,2185,2185,2185,0
20240116,104700,41393765,2185,2185,2185,2185,0
20240116,104600,41393765,2185,2185,2185,2185,0
20240116,104500,41393765,2185,2185,2185,2185,1
20240116,104400,41391580,2180,2180,2180,2180,923
20240116,104300,39379440,2175,2175,2175,2175,2
20240116,104200,39375090,2170,2170,2170,2170,0
20240116,104100,39375090,2170,2170,2170,2170,0
20240116,104000,39375090,2170,2170,2170,2170,0
20240116,103900,39375090,2170,2170,2170,2170,0
20240116,103800,39375090,2170,2170,2170,2170,0
20240116,103700,39375090,2170,2170,2170,2170,0
20240116,103600,39375090,2170,2170,2170,2170,0
20240116,103500,39375090,2170,2170,2170,2170,40
20240116,103400,39288290,2170,2170,2170,2170,0
20240116,103300,39288290,2170,2170,2170,2170,0
20240116,103200,39288290,2170,2170,2170,2170,10
20240116,103100,39266590,2170,2170,2170,2170,0
20240116,103000,39266590,2170,2170,2170,2170,1
20240116,102900,39264420,2165,2165,2170,2165,61
20240116,102800,39132350,2170,2170,2170,2170,0
20240116,102700,39132350,2170,2170,2170,2170,0
20240116,102600,39132350,2170,2170,2170,2170,1
20240116,102500,39130180,2165,2165,2165,2165,50
20240116,102400,39021930,2170,2165,2170,2165,1020
20240116,102300,36813625,2165,2165,2165,2165,0
20240116,102200,36813625,2165,2165,2165,2165,41
20240116,102100,36724860,2160,2165,2165,2160,164
20240116,102000,36370570,2165,2165,2165,2165,16
20240116,101900,36335930,2160,2160,2160,2160,1
20240116,101800,36333770,2165,2160,2165,2160,4337
20240116,101700,26954945,2165,2165,2165,2160,1149
20240116,101600,24469355,2165,2165,2165,2165,525
20240116,101500,23332730,2165,2165,2165,2165,5
20240116,101400,23321905,2165,2165,2170,2165,506
20240116,101300,22226405,2170,2170,2170,2170,0
20240116,101200,22226405,2170,2170,2170,2170,1
20240116,101100,22224235,2170,2170,2170,2170,2
20240116,101000,22219895,2170,2160,2170,2160,1001
20240116,100900,20057725,2170,2170,2170,2170,1
20240116,100800,20055555,2170,2160,2170,2160,504
20240116,100700,18961905,2165,2170,2170,2165,1974
20240116,100600,14687195,2170,2170,2170,2170,200
20240116,100500,14253195,2180,2180,2180,2180,0
20240116,100400,14253195,2180,2180,2180,2180,0
20240116,100300,14253195,2180,2180,2180,2180,1
20240116,100200,14251015,2185,2185,2185,2185,46
20240116,100100,14150505,2185,2185,2185,2185,0
20240116,100000,14150505,2185,2180,2185,2170,492
20240116,095900,13082400,2180,2180,2180,2180,0
20240116,095800,13082400,2180,2180,2180,2180,3
20240116,095700,13075860,2170,2170,2170,2170,90
20240116,095600,12880560,2165,2170,2170,2165,650
20240116,095500,11472720,2185,2185,2185,2185,0
20240116,095400,11472720,2185,2185,2185,2185,0
20240116,095300,11472720,2185,2185,2185,2185,0
20240116,095200,11472720,2185,2185,2185,2185,0
20240116,095100,11472720,2185,2175,2185,2170,495
20240116,095000,10396110,2185,2185,2185,2185,0
20240116,094900,10396110,2185,2185,2185,2185,0
20240116,094800,10396110,2185,2185,2185,2185,0
20240116,094700,10396110,2185,2185,2185,2185,0
20240116,094600,10396110,2185,2185,2185,2185,0
20240116,094500,10396110,2185,2180,2185,2180,4
20240116,094400,10387385,2175,2175,2175,2175,458
20240116,094300,9391235,2180,2185,2185,2180,438
20240116,094200,8436380,2185,2185,2185,2185,0
20240116,094100,8436380,2185,2185,2185,2185,10
20240116,094000,8414530,2185,2185,2185,2185,1
20240116,093900,8412345,2180,2180,2180,2180,0
20240116,093800,8412345,2180,2180,2180,2180,472
20240116,093700,7383385,2185,2185,2185,2185,0
20240116,093600,7383385,2185,2185,2185,2185,0
20240116,093500,7383385,2185,2185,2185,2185,2
20240116,093400,7379015,2185,2185,2185,2185,17
20240116,093300,7341870,2185,2185,2185,2185,0
20240116,093200,7341870,2185,2180,2185,2180,252
20240116,093100,6792500,2180,2180,2180,2180,0
20240116,093000,6792500,2180,2180,2180,2180,1
20240116,092900,6790320,2185,2185,2185,2185,0
20240116,092800,6790320,2185,2185,2185,2185,30
20240116,092700,6724770,2185,2185,2185,2185,0
20240116,092600,6724770,2185,2185,2185,2185,0
20240116,092500,6724770,2185,2185,2185,2185,0
20240116,092400,6724770,2185,2185,2185,2185,0
20240116,092300,6724770,2185,2185,2185,2185,0
20240116,092200,6724770,2185,2185,2185,2185,0
20240116,092100,6724770,2185,2185,2185,2185,0
20240116,092000,6724770,2185,2185,2185,2185,0
20240116,091900,6724770,2185,2185,2185,2185,268
20240116,091800,6139190,2185,2185,2185,2185,500
20240116,091700,5046690,2190,2190,2190,2190,0
20240116,091600,5046690,2190,2190,2190,2190,0
20240116,091500,5046690,2190,2190,2190,2190,13
20240116,091400,5018220,2190,2185,2190,2185,733
20240116,091300,3414115,2185,2185,2185,2185,0
20240116,091200,3414115,2185,2185,2185,2185,72
20240116,091100,3256795,2185,2185,2185,2185,6
20240116,091000,3243685,2185,2185,2185,2185,0
20240116,090900,3243685,2185,2180,2185,2180,148
20240116,090800,2921040,2180,2180,2180,2180,2
20240116,090700,2916680,2180,2180,2180,2180,0
20240116,090600,2916680,2180,2175,2180,2175,501
20240116,090500,1827000,2175,2175,2175,2175,356
20240116,090400,1052700,2175,2175,2175,2175,0
20240116,090300,1052700,2175,2175,2175,2175,0
20240116,090200,1052700,2175,2175,2175,2175,10
20240116,090100,1030950,2175,2175,2175,2175,0
20240116,090000,1030950,2175,2175,2175,2175,474