KissMeData/017900/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190400,261709595,2140,2140,2140,2140,2936
20240108,190300,261709595,2140,2140,2140,2140,0
20240108,190200,261709595,2140,2140,2140,2140,0
20240108,190100,261709595,2140,2140,2140,2140,0
20240108,190000,261709595,2140,2140,2140,2140,0
20240108,185900,261709595,2140,2140,2140,2140,0
20240108,185800,261709595,2140,2140,2140,2140,0
20240108,185700,261709595,2140,2140,2140,2140,0
20240108,185600,261709595,2140,2140,2140,2140,0
20240108,185500,261709595,2140,2140,2140,2140,0
20240108,185400,261709595,2140,2140,2140,2140,0
20240108,185300,261709595,2140,2140,2140,2140,0
20240108,185200,261709595,2140,2140,2140,2140,0
20240108,185100,261709595,2140,2140,2140,2140,0
20240108,185000,261709595,2140,2140,2140,2140,0
20240108,184900,261709595,2140,2140,2140,2140,0
20240108,184800,261709595,2140,2140,2140,2140,0
20240108,184700,261709595,2140,2140,2140,2140,0
20240108,184600,261709595,2140,2140,2140,2140,0
20240108,184500,261709595,2140,2140,2140,2140,0
20240108,184400,261709595,2140,2140,2140,2140,0
20240108,184300,261709595,2140,2140,2140,2140,0
20240108,184200,261709595,2140,2140,2140,2140,0
20240108,184100,261709595,2140,2140,2140,2140,0
20240108,184000,261709595,2140,2140,2140,2140,0
20240108,183900,261709595,2140,2140,2140,2140,0
20240108,183800,261709595,2140,2140,2140,2140,0
20240108,183700,261709595,2140,2140,2140,2140,0
20240108,183600,261709595,2140,2140,2140,2140,0
20240108,183500,261709595,2140,2140,2140,2140,0
20240108,183400,261709595,2140,2140,2140,2140,2936
20240108,183300,261709595,2140,2140,2140,2140,0
20240108,183200,261709595,2140,2140,2140,2140,0
20240108,183100,261709595,2140,2140,2140,2140,0
20240108,183000,261709595,2140,2140,2140,2140,0
20240108,182900,261709595,2140,2140,2140,2140,0
20240108,182800,261709595,2140,2140,2140,2140,0
20240108,182700,261709595,2140,2140,2140,2140,0
20240108,182600,261709595,2140,2140,2140,2140,0
20240108,182500,261709595,2140,2140,2140,2140,0
20240108,182400,261709595,2140,2140,2140,2140,0
20240108,182300,261709595,2140,2140,2140,2140,0
20240108,182200,261709595,2140,2140,2140,2140,0
20240108,182100,261709595,2140,2140,2140,2140,0
20240108,182000,261709595,2140,2140,2140,2140,0
20240108,181900,261709595,2140,2140,2140,2140,0
20240108,181800,261709595,2140,2140,2140,2140,0
20240108,181700,261709595,2140,2140,2140,2140,0
20240108,181600,261709595,2140,2140,2140,2140,0
20240108,181500,261709595,2140,2140,2140,2140,0
20240108,181400,261709595,2140,2140,2140,2140,0
20240108,181300,261709595,2140,2140,2140,2140,0
20240108,181200,261709595,2140,2140,2140,2140,0
20240108,181100,261709595,2140,2140,2140,2140,0
20240108,181000,261709595,2140,2140,2140,2140,0
20240108,180900,261709595,2140,2140,2140,2140,0
20240108,180800,261709595,2140,2140,2140,2140,0
20240108,180700,261709595,2140,2140,2140,2140,0
20240108,180600,261709595,2140,2140,2140,2140,0
20240108,180500,261709595,2140,2140,2140,2140,0
20240108,180400,261709595,2140,2140,2140,2140,2936
20240108,180300,261709595,2140,2140,2140,2140,0
20240108,180200,261709595,2140,2140,2140,2140,0
20240108,180100,261709595,2140,2140,2140,2140,0
20240108,180000,261709595,2140,2140,2140,2140,0
20240108,175900,261709595,2140,2140,2140,2140,0
20240108,175800,261709595,2140,2140,2140,2140,0
20240108,175700,261709595,2140,2140,2140,2140,0
20240108,175600,261709595,2140,2140,2140,2140,0
20240108,175500,261709595,2140,2140,2140,2140,0
20240108,175400,261709595,2140,2140,2140,2140,0
20240108,175300,261709595,2140,2140,2140,2140,0
20240108,175200,261709595,2140,2140,2140,2140,0
20240108,175100,261709595,2140,2140,2140,2140,0
20240108,175000,261709595,2140,2140,2140,2140,0
20240108,174900,261709595,2140,2140,2140,2140,0
20240108,174800,261709595,2140,2140,2140,2140,0
20240108,174700,261709595,2140,2140,2140,2140,0
20240108,174600,261709595,2140,2140,2140,2140,0
20240108,174500,261709595,2140,2140,2140,2140,0
20240108,174400,261709595,2140,2140,2140,2140,0
20240108,174300,261709595,2140,2140,2140,2140,0
20240108,174200,261709595,2140,2140,2140,2140,0
20240108,174100,261709595,2140,2140,2140,2140,0
20240108,174000,261709595,2140,2140,2140,2140,0
20240108,173900,261709595,2140,2140,2140,2140,0
20240108,173800,261709595,2140,2140,2140,2140,0
20240108,173700,261709595,2140,2140,2140,2140,0
20240108,173600,261709595,2140,2140,2140,2140,0
20240108,173500,261709595,2140,2140,2140,2140,0
20240108,173400,261709595,2140,2140,2140,2140,2936
20240108,173300,261709595,2140,2140,2140,2140,0
20240108,173200,261709595,2140,2140,2140,2140,0
20240108,173100,261709595,2140,2140,2140,2140,0
20240108,173000,261709595,2140,2140,2140,2140,0
20240108,172900,261709595,2140,2140,2140,2140,0
20240108,172800,261709595,2140,2140,2140,2140,0
20240108,172700,261709595,2140,2140,2140,2140,0
20240108,172600,261709595,2140,2140,2140,2140,0
20240108,172500,261709595,2140,2140,2140,2140,0
20240108,172400,261709595,2140,2140,2140,2140,0
20240108,172300,261709595,2140,2140,2140,2140,0
20240108,172200,261709595,2140,2140,2140,2140,0
20240108,172100,261709595,2140,2140,2140,2140,0
20240108,172000,261709595,2140,2140,2140,2140,0
20240108,171900,261709595,2140,2140,2140,2140,0
20240108,171800,261709595,2140,2140,2140,2140,0
20240108,171700,261709595,2140,2140,2140,2140,0
20240108,171600,261709595,2140,2140,2140,2140,0
20240108,171500,261709595,2140,2140,2140,2140,0
20240108,171400,261709595,2140,2140,2140,2140,0
20240108,171300,261709595,2140,2140,2140,2140,0
20240108,171200,261709595,2140,2140,2140,2140,0
20240108,171100,261709595,2140,2140,2140,2140,0
20240108,171000,261709595,2140,2140,2140,2140,0
20240108,170900,261709595,2140,2140,2140,2140,0
20240108,170800,261709595,2140,2140,2140,2140,0
20240108,170700,261709595,2140,2140,2140,2140,0
20240108,170600,261709595,2140,2140,2140,2140,0
20240108,170500,261709595,2140,2140,2140,2140,0
20240108,170400,261709595,2140,2140,2140,2140,2936
20240108,170300,261709595,2140,2140,2140,2140,0
20240108,170200,261709595,2140,2140,2140,2140,0
20240108,170100,261709595,2140,2140,2140,2140,0
20240108,170000,261709595,2140,2140,2140,2140,0
20240108,165900,261709595,2140,2140,2140,2140,0
20240108,165800,261709595,2140,2140,2140,2140,0
20240108,165700,261709595,2140,2140,2140,2140,0
20240108,165600,261709595,2140,2140,2140,2140,0
20240108,165500,261709595,2140,2140,2140,2140,0
20240108,165400,261709595,2140,2140,2140,2140,0
20240108,165300,261709595,2140,2140,2140,2140,0
20240108,165200,261709595,2140,2140,2140,2140,0
20240108,165100,261709595,2140,2140,2140,2140,0
20240108,165000,261709595,2140,2140,2140,2140,0
20240108,164900,261709595,2140,2140,2140,2140,0
20240108,164800,261709595,2140,2140,2140,2140,0
20240108,164700,261709595,2140,2140,2140,2140,0
20240108,164600,261709595,2140,2140,2140,2140,0
20240108,164500,261709595,2140,2140,2140,2140,0
20240108,164400,261709595,2140,2140,2140,2140,0
20240108,164300,261709595,2140,2140,2140,2140,0
20240108,164200,261709595,2140,2140,2140,2140,0
20240108,164100,261709595,2140,2140,2140,2140,0
20240108,164000,261709595,2140,2140,2140,2140,0
20240108,163900,261709595,2140,2140,2140,2140,0
20240108,163800,261709595,2140,2140,2140,2140,0
20240108,163700,261709595,2140,2140,2140,2140,0
20240108,163600,261709595,2140,2140,2140,2140,0
20240108,163500,261709595,2140,2140,2140,2140,0
20240108,163400,261709595,2140,2140,2140,2140,2936
20240108,163300,261709595,2140,2140,2140,2140,0
20240108,163200,261709595,2140,2140,2140,2140,0
20240108,163100,261709595,2140,2140,2140,2140,0
20240108,163000,261709595,2140,2140,2140,2140,0
20240108,162900,261709595,2140,2140,2140,2140,0
20240108,162800,261709595,2140,2140,2140,2140,0
20240108,162700,261709595,2140,2140,2140,2140,0
20240108,162600,261709595,2140,2140,2140,2140,0
20240108,162500,261709595,2140,2140,2140,2140,0
20240108,162400,261709595,2140,2140,2140,2140,0
20240108,162300,261709595,2140,2140,2140,2140,0
20240108,162200,261709595,2140,2140,2140,2140,0
20240108,162100,261709595,2140,2140,2140,2140,0
20240108,162000,261709595,2140,2140,2140,2140,0
20240108,161900,261709595,2140,2140,2140,2140,0
20240108,161800,261709595,2140,2140,2140,2140,0
20240108,161700,261709595,2140,2140,2140,2140,0
20240108,161600,261709595,2140,2140,2140,2140,0
20240108,161500,261709595,2140,2140,2140,2140,0
20240108,161400,261709595,2140,2140,2140,2140,0
20240108,161300,261709595,2140,2140,2140,2140,0
20240108,161200,261709595,2140,2140,2140,2140,0
20240108,161100,261709595,2140,2140,2140,2140,0
20240108,161000,261709595,2140,2140,2140,2140,0
20240108,160900,261709595,2140,2140,2140,2140,0
20240108,160800,261709595,2140,2140,2140,2140,0
20240108,160700,261709595,2140,2140,2140,2140,0
20240108,160600,261709595,2140,2140,2140,2140,0
20240108,160500,261709595,2140,2140,2140,2140,0
20240108,160400,261709595,2140,2140,2140,2140,2936
20240108,160300,261709595,2140,2140,2140,2140,0
20240108,160200,261709595,2140,2140,2140,2140,0
20240108,160100,261709595,2140,2140,2140,2140,0
20240108,160000,261709595,2140,2140,2140,2140,0
20240108,155900,261709595,2140,2140,2140,2140,0
20240108,155800,261709595,2140,2140,2140,2140,0
20240108,155700,261709595,2140,2140,2140,2140,0
20240108,155600,261709595,2140,2140,2140,2140,0
20240108,155500,261709595,2140,2140,2140,2140,0
20240108,155400,261709595,2140,2140,2140,2140,0
20240108,155300,261709595,2140,2140,2140,2140,0
20240108,155200,261709595,2140,2140,2140,2140,0
20240108,155100,261709595,2140,2140,2140,2140,0
20240108,155000,261709595,2140,2140,2140,2140,0
20240108,154900,261709595,2140,2140,2140,2140,0
20240108,154800,261709595,2140,2140,2140,2140,0
20240108,154700,261709595,2140,2140,2140,2140,0
20240108,154600,261709595,2140,2140,2140,2140,0
20240108,154500,261709595,2140,2140,2140,2140,0
20240108,154400,261709595,2140,2140,2140,2140,0
20240108,154300,261709595,2140,2140,2140,2140,0
20240108,154200,261709595,2140,2140,2140,2140,0
20240108,154100,261709595,2140,2140,2140,2140,0
20240108,154000,261709595,2140,2140,2140,2140,0
20240108,153900,261709595,2140,2140,2140,2140,0
20240108,153800,261709595,2140,2140,2140,2140,0
20240108,153700,261709595,2140,2140,2140,2140,0
20240108,153600,261709595,2140,2140,2140,2140,0
20240108,153500,261709595,2140,2140,2140,2140,0
20240108,153400,261709595,2140,2140,2140,2140,2936
20240108,153300,261709595,2140,2140,2140,2140,0
20240108,153200,261709595,2140,2140,2140,2140,0
20240108,153100,261709595,2140,2140,2140,2140,0
20240108,153000,261709595,2140,2140,2140,2140,2936
20240108,152900,255426555,2150,2150,2150,2150,0
20240108,152800,255426555,2150,2150,2150,2150,0
20240108,152700,255426555,2150,2150,2150,2150,0
20240108,152600,255426555,2150,2150,2150,2150,0
20240108,152500,255426555,2150,2150,2150,2150,0
20240108,152400,255426555,2150,2150,2150,2150,0
20240108,152300,255426555,2150,2150,2150,2150,0
20240108,152200,255426555,2150,2150,2150,2150,0
20240108,152100,255426555,2150,2150,2150,2150,0
20240108,152000,255426555,2150,2150,2150,2150,0
20240108,151900,255426555,2150,2140,2150,2140,134
20240108,151800,255139755,2150,2150,2150,2150,7
20240108,151700,255124705,2140,2140,2140,2140,0
20240108,151600,255124705,2140,2140,2140,2140,3100
20240108,151500,248490705,2150,2145,2150,2140,2619
20240108,151400,242886030,2145,2145,2145,2145,439
20240108,151300,241944375,2145,2150,2150,2145,25
20240108,151200,241890725,2150,2150,2150,2150,200
20240108,151100,241460725,2150,2150,2155,2140,1579
20240108,151000,238067550,2140,2140,2140,2140,241
20240108,150900,237551810,2150,2145,2150,2145,1124
20240108,150800,235140810,2145,2145,2145,2145,39
20240108,150700,235057155,2145,2145,2150,2145,643
20240108,150600,233677900,2145,2145,2145,2145,197
20240108,150500,233255335,2150,2150,2150,2150,130
20240108,150400,232975835,2150,2150,2150,2150,0
20240108,150300,232975835,2150,2150,2150,2150,228
20240108,150200,232485635,2150,2150,2150,2150,232
20240108,150100,231986835,2150,2150,2150,2150,0
20240108,150000,231986835,2150,2150,2150,2150,10
20240108,145900,231965335,2145,2145,2145,2145,30
20240108,145800,231900985,2145,2145,2145,2145,0
20240108,145700,231900985,2145,2145,2145,2145,0
20240108,145600,231900985,2145,2145,2145,2145,100
20240108,145500,231686485,2140,2140,2140,2140,0
20240108,145400,231686485,2140,2140,2140,2140,455
20240108,145300,230712785,2145,2145,2145,2145,5
20240108,145200,230702060,2150,2150,2150,2150,0
20240108,145100,230702060,2150,2150,2150,2150,246
20240108,145000,230173160,2150,2155,2155,2150,51
20240108,144900,230063320,2150,2150,2150,2150,1
20240108,144800,230061170,2155,2150,2155,2150,338
20240108,144700,229332980,2140,2140,2140,2140,0
20240108,144600,229332980,2140,2140,2140,2140,0
20240108,144500,229332980,2140,2140,2140,2140,0
20240108,144400,229332980,2140,2140,2140,2140,0
20240108,144300,229332980,2140,2140,2140,2140,174
20240108,144200,228960620,2155,2155,2155,2155,0
20240108,144100,228960620,2155,2140,2155,2140,4
20240108,144000,228952015,2155,2155,2155,2155,1
20240108,143900,228949860,2155,2155,2155,2155,200
20240108,143800,228518860,2155,2140,2155,2140,55
20240108,143700,228400350,2155,2155,2155,2155,0
20240108,143600,228400350,2155,2140,2155,2140,5
20240108,143500,228389595,2155,2155,2155,2155,3
20240108,143400,228383130,2135,2150,2150,2135,10000
20240108,143300,206970780,2150,2150,2150,2150,18
20240108,143200,206932080,2155,2150,2155,2150,1000
20240108,143100,204777170,2155,2155,2155,2155,0
20240108,143000,204777170,2155,2155,2155,2155,0
20240108,142900,204777170,2155,2145,2155,2145,211
20240108,142800,204324545,2145,2150,2150,2145,500
20240108,142700,203252025,2150,2150,2150,2150,43
20240108,142600,203159575,2145,2150,2150,2145,118
20240108,142500,202905965,2145,2145,2145,2145,0
20240108,142400,202905965,2145,2145,2145,2145,0
20240108,142300,202905965,2145,2145,2145,2145,0
20240108,142200,202905965,2145,2145,2145,2145,63
20240108,142100,202770830,2145,2145,2145,2145,700
20240108,142000,201269330,2150,2150,2150,2150,0
20240108,141900,201269330,2150,2150,2150,2150,700
20240108,141800,199764330,2150,2150,2150,2150,1
20240108,141700,199762180,2150,2150,2150,2150,0
20240108,141600,199762180,2150,2150,2150,2150,0
20240108,141500,199762180,2150,2150,2150,2150,393
20240108,141400,198917230,2150,2150,2150,2150,607
20240108,141300,197612180,2145,2145,2145,2145,0
20240108,141200,197612180,2145,2145,2145,2145,1
20240108,141100,197610035,2155,2155,2155,2155,0
20240108,141000,197610035,2155,2155,2155,2155,0
20240108,140900,197610035,2155,2155,2155,2145,3
20240108,140800,197603580,2145,2150,2150,2145,37
20240108,140700,197524065,2155,2155,2155,2155,0
20240108,140600,197524065,2155,2155,2155,2155,1157
20240108,140500,195030730,2145,2150,2150,2145,603
20240108,140400,193736195,2145,2150,2150,2145,400
20240108,140300,192876525,2150,2150,2150,2150,149
20240108,140200,192556175,2150,2150,2150,2150,1
20240108,140100,192554025,2145,2145,2145,2145,0
20240108,140000,192554025,2145,2145,2145,2145,140
20240108,135900,192253725,2145,2145,2145,2145,0
20240108,135800,192253725,2145,2145,2145,2145,0
20240108,135700,192253725,2145,2145,2145,2145,50
20240108,135600,192146475,2145,2145,2145,2145,20
20240108,135500,192103575,2145,2145,2145,2145,50
20240108,135400,191996325,2145,2145,2145,2145,0
20240108,135300,191996325,2145,2145,2145,2145,287
20240108,135200,191380710,2145,2145,2145,2145,0
20240108,135100,191380710,2145,2145,2145,2145,1
20240108,135000,191378565,2140,2140,2140,2140,0
20240108,134900,191378565,2140,2140,2140,2140,702
20240108,134800,189876285,2140,2140,2140,2140,0
20240108,134700,189876285,2140,2140,2140,2140,0
20240108,134600,189876285,2140,2140,2140,2140,0
20240108,134500,189876285,2140,2145,2145,2140,2
20240108,134400,189872000,2140,2140,2140,2140,1000
20240108,134300,187732000,2140,2140,2140,2140,0
20240108,134200,187732000,2140,2140,2140,2140,3467
20240108,134100,180312620,2145,2145,2145,2145,65
20240108,134000,180173195,2145,2145,2145,2145,3046
20240108,133900,173639525,2145,2145,2145,2145,0
20240108,133800,173639525,2145,2145,2145,2145,0
20240108,133700,173639525,2145,2145,2145,2145,47
20240108,133600,173538710,2145,2145,2145,2145,1000
20240108,133500,171393710,2145,2145,2145,2145,0
20240108,133400,171393710,2145,2145,2145,2145,1
20240108,133300,171391565,2150,2150,2150,2150,0
20240108,133200,171391565,2150,2150,2150,2150,1
20240108,133100,171389415,2145,2145,2145,2145,0
20240108,133000,171389415,2145,2145,2145,2145,0
20240108,132900,171389415,2145,2145,2145,2145,0
20240108,132800,171389415,2145,2145,2145,2145,1000
20240108,132700,169244415,2145,2145,2145,2145,0
20240108,132600,169244415,2145,2145,2145,2145,1
20240108,132500,169242270,2150,2150,2150,2150,0
20240108,132400,169242270,2150,2150,2150,2150,0
20240108,132300,169242270,2150,2150,2150,2150,0
20240108,132200,169242270,2150,2150,2150,2150,0
20240108,132100,169242270,2150,2150,2150,2150,100
20240108,132000,169027270,2150,2150,2150,2150,50
20240108,131900,168919770,2145,2145,2145,2145,0
20240108,131800,168919770,2145,2145,2145,2145,0
20240108,131700,168919770,2145,2145,2145,2145,0
20240108,131600,168919770,2145,2145,2145,2145,1
20240108,131500,168917625,2155,2155,2155,2155,0
20240108,131400,168917625,2155,2155,2155,2155,1
20240108,131300,168915470,2155,2155,2155,2155,56
20240108,131200,168794790,2155,2155,2155,2155,1
20240108,131100,168792635,2145,2150,2150,2145,2003
20240108,131000,164496185,2150,2150,2150,2150,0
20240108,130900,164496185,2150,2150,2150,2150,100
20240108,130800,164281185,2150,2150,2150,2150,1
20240108,130700,164279035,2155,2155,2155,2155,50
20240108,130600,164171285,2145,2145,2145,2145,0
20240108,130500,164171285,2145,2145,2145,2145,291
20240108,130400,163547090,2155,2155,2155,2155,2
20240108,130300,163542780,2155,2155,2155,2155,3
20240108,130200,163536315,2145,2145,2145,2145,0
20240108,130100,163536315,2145,2145,2145,2145,460
20240108,130000,162549615,2145,2145,2145,2145,15
20240108,125900,162517440,2145,2145,2145,2145,0
20240108,125800,162517440,2145,2145,2145,2145,0
20240108,125700,162517440,2145,2145,2145,2145,6
20240108,125600,162504570,2145,2145,2145,2145,13
20240108,125500,162476685,2145,2150,2150,2145,4
20240108,125400,162468090,2145,2145,2145,2145,0
20240108,125300,162468090,2145,2145,2145,2145,13
20240108,125200,162440205,2145,2155,2155,2145,11
20240108,125100,162416510,2155,2155,2155,2155,0
20240108,125000,162416510,2155,2140,2155,2140,2
20240108,124900,162412215,2140,2155,2155,2140,117
20240108,124800,162160320,2140,2140,2140,2140,0
20240108,124700,162160320,2140,2155,2155,2140,2
20240108,124600,162156025,2140,2140,2140,2140,13
20240108,124500,162128205,2140,2140,2140,2140,0
20240108,124400,162128205,2140,2145,2145,2140,2
20240108,124300,162123920,2140,2140,2140,2140,11
20240108,124200,162100380,2145,2150,2150,2145,10
20240108,124100,162078885,2145,2155,2155,2145,192
20240108,124000,161665590,2150,2140,2150,2140,30
20240108,123900,161601290,2140,2140,2140,2140,14
20240108,123800,161571330,2145,2145,2145,2145,0
20240108,123700,161571330,2145,2145,2145,2145,1165
20240108,123600,159072405,2145,2145,2145,2145,11
20240108,123500,159048810,2140,2140,2140,2140,3
20240108,123400,159042390,2140,2140,2140,2140,1
20240108,123300,159040250,2155,2155,2155,2140,409
20240108,123200,158160930,2140,2140,2150,2140,2164
20240108,123100,153508430,2135,2145,2145,2135,10000
20240108,123000,132116550,2145,2145,2145,2145,0
20240108,122900,132116550,2145,2145,2145,2145,14
20240108,122800,132086520,2145,2150,2150,2145,13
20240108,122700,132058630,2145,2145,2145,2145,0
20240108,122600,132058630,2145,2145,2145,2145,10
20240108,122500,132037180,2150,2145,2150,2145,4
20240108,122400,132028595,2150,2150,2150,2150,4
20240108,122300,132019995,2145,2145,2145,2145,2500
20240108,122200,126657495,2145,2145,2145,2145,15
20240108,122100,126625320,2145,2145,2145,2145,2413
20240108,122000,121449435,2140,2140,2140,2140,0
20240108,121900,121449435,2140,2140,2140,2140,10
20240108,121800,121428035,2145,2145,2145,2145,7
20240108,121700,121413020,2140,2140,2140,2140,0
20240108,121600,121413020,2140,2140,2140,2140,3
20240108,121500,121406600,2140,2140,2140,2140,11
20240108,121400,121383060,2150,2150,2150,2150,1
20240108,121300,121380910,2140,2140,2140,2140,0
20240108,121200,121380910,2140,2140,2140,2140,12
20240108,121100,121355230,2140,2140,2140,2140,2
20240108,121000,121350950,2140,2140,2140,2140,0
20240108,120900,121350950,2140,2140,2140,2140,11
20240108,120800,121327410,2140,2140,2140,2140,4
20240108,120700,121318850,2140,2140,2140,2140,0
20240108,120600,121318850,2140,2140,2140,2140,4
20240108,120500,121310290,2140,2140,2140,2140,37
20240108,120400,121231110,2140,2140,2140,2140,2
20240108,120300,121226830,2140,2140,2140,2140,0
20240108,120200,121226830,2140,2140,2145,2140,2669
20240108,120100,115505195,2140,2145,2145,2140,432
20240108,120000,114580710,2145,2140,2145,2140,1004
20240108,115900,112432130,2145,2140,2145,2140,50
20240108,115800,112324900,2140,2135,2140,2135,8
20240108,115700,112307790,2135,2135,2135,2135,0
20240108,115600,112307790,2135,2140,2140,2135,532
20240108,115500,111169320,2140,2145,2145,2140,1571
20240108,115400,107807355,2145,2150,2150,2145,4
20240108,115300,107798770,2145,2145,2145,2145,1
20240108,115200,107796625,2140,2140,2140,2140,10
20240108,115100,107775225,2140,2140,2140,2140,27
20240108,115000,107717445,2140,2140,2140,2140,0
20240108,114900,107717445,2140,2140,2140,2140,3
20240108,114800,107711025,2140,2140,2140,2140,114
20240108,114700,107467065,2140,2140,2140,2140,2
20240108,114600,107462785,2140,2140,2140,2140,400
20240108,114500,106606785,2140,2140,2140,2140,10
20240108,114400,106585385,2140,2140,2150,2140,4
20240108,114300,106576815,2150,2140,2150,2140,7
20240108,114200,106561785,2140,2140,2140,2140,3
20240108,114100,106555365,2145,2145,2145,2145,8
20240108,114000,106538205,2145,2145,2145,2145,5
20240108,113900,106527480,2140,2140,2140,2140,3
20240108,113800,106521060,2140,2140,2140,2140,7
20240108,113700,106506080,2140,2140,2140,2140,72
20240108,113600,106352000,2150,2150,2150,2150,1
20240108,113500,106349850,2140,2140,2140,2140,12
20240108,113400,106324170,2140,2140,2140,2140,0
20240108,113300,106324170,2140,2140,2140,2140,2
20240108,113200,106319890,2140,2140,2140,2140,3
20240108,113100,106313470,2140,2140,2140,2140,7
20240108,113000,106298490,2140,2140,2140,2140,3
20240108,112900,106292070,2140,2145,2145,2140,496
20240108,112800,105228400,2145,2145,2145,2145,11
20240108,112700,105204805,2145,2145,2145,2145,3
20240108,112600,105198370,2145,2145,2145,2145,0
20240108,112500,105198370,2145,2140,2145,2140,249
20240108,112400,104664285,2140,2145,2145,2140,8
20240108,112300,104647160,2140,2140,2140,2140,2
20240108,112200,104642880,2140,2140,2140,2140,4
20240108,112100,104634320,2140,2140,2140,2140,8
20240108,112000,104617200,2140,2140,2140,2140,3
20240108,111900,104610780,2140,2140,2140,2140,0
20240108,111800,104610780,2140,2140,2140,2140,9
20240108,111700,104591520,2140,2140,2140,2140,0
20240108,111600,104591520,2140,2140,2140,2140,3
20240108,111500,104585100,2140,2140,2140,2140,4
20240108,111400,104576540,2140,2140,2140,2140,9
20240108,111300,104557280,2140,2140,2140,2140,2
20240108,111200,104553000,2140,2140,2140,2140,3
20240108,111100,104546580,2140,2140,2140,2140,6
20240108,111000,104533740,2140,2145,2145,2140,6
20240108,110900,104520880,2140,2145,2145,2140,6
20240108,110800,104508020,2140,2145,2145,2140,796
20240108,110700,102800850,2145,2145,2145,2145,509
20240108,110600,101709045,2145,2145,2155,2145,4
20240108,110500,101700455,2145,2145,2145,2145,3
20240108,110400,101694020,2145,2145,2145,2145,6
20240108,110300,101681150,2145,2145,2145,2145,1
20240108,110200,101679005,2145,2145,2145,2145,6
20240108,110100,101666135,2145,2145,2145,2145,11
20240108,110000,101642540,2145,2160,2160,2145,12
20240108,105900,101616650,2160,2155,2160,2145,2014
20240108,105800,97276495,2145,2145,2145,2145,3
20240108,105700,97270060,2145,2155,2155,2145,8
20240108,105600,97252890,2145,2145,2145,2145,5
20240108,105500,97242165,2145,2145,2145,2145,4
20240108,105400,97233585,2155,2145,2155,2145,13
20240108,105300,97205660,2155,2150,2155,2145,15
20240108,105200,97173415,2155,2145,2155,2145,71
20240108,105100,97020540,2150,2140,2150,2140,10
20240108,105000,96999115,2150,2150,2150,2140,24
20240108,104900,96947685,2150,2140,2150,2140,2009
20240108,104800,92631245,2135,2135,2135,2135,7
20240108,104700,92616300,2135,2135,2135,2135,7
20240108,104600,92601355,2135,2135,2135,2135,1
20240108,104500,92599220,2135,2135,2135,2135,5
20240108,104400,92588545,2135,2135,2135,2135,25
20240108,104300,92535170,2135,2135,2135,2135,1
20240108,104200,92533035,2135,2135,2135,2135,2
20240108,104100,92528765,2135,2135,2135,2135,5
20240108,104000,92518090,2135,2135,2135,2135,9
20240108,103900,92498875,2145,2145,2145,2135,5
20240108,103800,92488170,2135,2145,2145,2135,18
20240108,103700,92449720,2135,2145,2145,2130,19
20240108,103600,92409170,2130,2135,2135,2130,4502
20240108,103500,82797410,2135,2135,2135,2135,3
20240108,103400,82791005,2135,2135,2135,2135,1029
20240108,103300,80594090,2135,2135,2135,2135,0
20240108,103200,80594090,2135,2130,2145,2130,12
20240108,103100,80568485,2130,2135,2145,2130,1808
20240108,103000,76708400,2135,2135,2135,2135,1016
20240108,102900,74539240,2135,2135,2145,2135,6
20240108,102800,74526400,2145,2135,2145,2135,10
20240108,102700,74505010,2135,2145,2145,2135,17
20240108,102600,74468675,2130,2135,2135,2130,501
20240108,102500,73399045,2130,2135,2135,2130,4249
20240108,102400,64328665,2135,2135,2145,2135,8
20240108,102300,64311555,2135,2135,2145,2135,9
20240108,102200,64292330,2135,2135,2145,2135,9
20240108,102100,64273085,2135,2145,2145,2135,10
20240108,102000,64251725,2135,2135,2135,2135,8
20240108,101900,64234645,2135,2135,2135,2135,1
20240108,101800,64232510,2135,2135,2145,2135,25
20240108,101700,64179125,2135,2140,2145,2135,995
20240108,101600,62049830,2140,2140,2140,2140,18
20240108,101500,62011310,2140,2140,2140,2140,0
20240108,101400,62011310,2140,2140,2140,2140,5
20240108,101300,62000610,2140,2140,2140,2140,6
20240108,101200,61987770,2140,2145,2145,2140,4
20240108,101100,61979205,2140,2140,2140,2140,11
20240108,101000,61955665,2140,2140,2140,2140,0
20240108,100900,61955665,2140,2140,2140,2140,0
20240108,100800,61955665,2140,2140,2150,2140,501
20240108,100700,60879980,2145,2140,2145,2140,26
20240108,100600,60824335,2145,2145,2145,2145,20
20240108,100500,60781435,2140,2140,2140,2140,0
20240108,100400,60781435,2140,2140,2140,2140,0
20240108,100300,60781435,2140,2145,2145,2140,1180
20240108,100200,58250425,2140,2135,2140,2130,4088
20240108,100100,49502225,2130,2130,2130,2130,0
20240108,100000,49502225,2130,2130,2130,2130,0
20240108,095900,49502225,2130,2140,2140,2130,157
20240108,095800,49166755,2130,2140,2140,2130,5
20240108,095700,49156065,2130,2140,2140,2130,469
20240108,095600,48152415,2135,2135,2135,2135,1649
20240108,095500,44631800,2135,2135,2135,2135,0
20240108,095400,44631800,2135,2135,2135,2135,0
20240108,095300,44631800,2135,2135,2135,2135,0
20240108,095200,44631800,2135,2140,2140,2135,5
20240108,095100,44621105,2135,2135,2135,2135,1
20240108,095000,44618970,2140,2140,2140,2140,0
20240108,094900,44618970,2140,2140,2140,2140,0
20240108,094800,44618970,2140,2135,2140,2135,5
20240108,094700,44608275,2135,2135,2135,2135,0
20240108,094600,44608275,2135,2140,2140,2135,93
20240108,094500,44409665,2135,2135,2140,2135,735
20240108,094400,42840420,2130,2130,2130,2130,1
20240108,094300,42838290,2130,2130,2130,2130,242
20240108,094200,42322830,2140,2130,2140,2130,4
20240108,094100,42314280,2140,2130,2140,2130,4
20240108,094000,42305730,2140,2140,2140,2140,520
20240108,093900,41192930,2140,2140,2140,2140,21
20240108,093800,41147990,2140,2125,2140,2125,77
20240108,093700,40984320,2140,2140,2140,2140,0
20240108,093600,40984320,2140,2140,2140,2140,30
20240108,093500,40920120,2140,2135,2140,2125,4492
20240108,093400,31351040,2135,2145,2145,2135,2
20240108,093300,31346760,2135,2135,2145,2135,16
20240108,093200,31312525,2145,2130,2145,2130,101
20240108,093100,31097380,2130,2135,2135,2130,500
20240108,093000,30032145,2130,2130,2130,2130,0
20240108,092900,30032145,2130,2130,2130,2130,0
20240108,092800,30032145,2130,2130,2130,2130,0
20240108,092700,30032145,2130,2135,2135,2130,1067
20240108,092600,27754105,2135,2130,2135,2130,203
20240108,092500,27321710,2145,2130,2145,2130,19
20240108,092400,27281130,2135,2135,2135,2135,7
20240108,092300,27266185,2130,2130,2130,2130,0
20240108,092200,27266185,2130,2125,2130,2125,134
20240108,092100,26980770,2130,2125,2130,2125,49
20240108,092000,26876560,2130,2130,2130,2130,60
20240108,091900,26748760,2140,2130,2140,2125,54
20240108,091800,26633710,2130,2130,2130,2130,0
20240108,091700,26633710,2130,2140,2140,2130,17
20240108,091600,26597340,2140,2140,2140,2130,7997
20240108,091500,9522615,2140,2140,2140,2140,0
20240108,091400,9522615,2140,2140,2140,2130,22
20240108,091300,9475710,2130,2130,2130,2130,210
20240108,091200,9028410,2145,2145,2145,2145,0
20240108,091100,9028410,2145,2145,2145,2145,0
20240108,091000,9028410,2145,2130,2145,2130,2
20240108,090900,9024135,2140,2140,2140,2140,956
20240108,090800,6978295,2130,2140,2140,2130,248
20240108,090700,6449585,2135,2135,2135,2135,0
20240108,090600,6449585,2135,2135,2135,2135,0
20240108,090500,6449585,2135,2135,2135,2135,88
20240108,090400,6261705,2130,2130,2130,2130,62
20240108,090300,6129645,2135,2140,2140,2135,6
20240108,090200,6116830,2140,2145,2145,2135,223
20240108,090100,5640710,2145,2135,2145,2135,829
20240108,090000,3870775,2145,2135,2145,2135,1813