KissMeData/050760/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192900,85385725,2220,2220,2220,2220,436
20240102,192800,85385725,2220,2220,2220,2220,0
20240102,192700,85385725,2220,2220,2220,2220,0
20240102,192600,85385725,2220,2220,2220,2220,0
20240102,192500,85385725,2220,2220,2220,2220,0
20240102,192400,85385725,2220,2220,2220,2220,0
20240102,192300,85385725,2220,2220,2220,2220,0
20240102,192200,85385725,2220,2220,2220,2220,0
20240102,192100,85385725,2220,2220,2220,2220,0
20240102,192000,85385725,2220,2220,2220,2220,0
20240102,191900,85385725,2220,2220,2220,2220,0
20240102,191800,85385725,2220,2220,2220,2220,0
20240102,191700,85385725,2220,2220,2220,2220,0
20240102,191600,85385725,2220,2220,2220,2220,0
20240102,191500,85385725,2220,2220,2220,2220,0
20240102,191400,85385725,2220,2220,2220,2220,0
20240102,191300,85385725,2220,2220,2220,2220,0
20240102,191200,85385725,2220,2220,2220,2220,0
20240102,191100,85385725,2220,2220,2220,2220,0
20240102,191000,85385725,2220,2220,2220,2220,0
20240102,190900,85385725,2220,2220,2220,2220,0
20240102,190800,85385725,2220,2220,2220,2220,0
20240102,190700,85385725,2220,2220,2220,2220,0
20240102,190600,85385725,2220,2220,2220,2220,0
20240102,190500,85385725,2220,2220,2220,2220,0
20240102,190400,85385725,2220,2220,2220,2220,0
20240102,190300,85385725,2220,2220,2220,2220,0
20240102,190200,85385725,2220,2220,2220,2220,0
20240102,190100,85385725,2220,2220,2220,2220,0
20240102,190000,85385725,2220,2220,2220,2220,0
20240102,185900,85385725,2220,2220,2220,2220,436
20240102,185800,85385725,2220,2220,2220,2220,0
20240102,185700,85385725,2220,2220,2220,2220,0
20240102,185600,85385725,2220,2220,2220,2220,0
20240102,185500,85385725,2220,2220,2220,2220,0
20240102,185400,85385725,2220,2220,2220,2220,0
20240102,185300,85385725,2220,2220,2220,2220,0
20240102,185200,85385725,2220,2220,2220,2220,0
20240102,185100,85385725,2220,2220,2220,2220,0
20240102,185000,85385725,2220,2220,2220,2220,0
20240102,184900,85385725,2220,2220,2220,2220,0
20240102,184800,85385725,2220,2220,2220,2220,0
20240102,184700,85385725,2220,2220,2220,2220,0
20240102,184600,85385725,2220,2220,2220,2220,0
20240102,184500,85385725,2220,2220,2220,2220,0
20240102,184400,85385725,2220,2220,2220,2220,0
20240102,184300,85385725,2220,2220,2220,2220,0
20240102,184200,85385725,2220,2220,2220,2220,0
20240102,184100,85385725,2220,2220,2220,2220,0
20240102,184000,85385725,2220,2220,2220,2220,0
20240102,183900,85385725,2220,2220,2220,2220,0
20240102,183800,85385725,2220,2220,2220,2220,0
20240102,183700,85385725,2220,2220,2220,2220,0
20240102,183600,85385725,2220,2220,2220,2220,0
20240102,183500,85385725,2220,2220,2220,2220,0
20240102,183400,85385725,2220,2220,2220,2220,0
20240102,183300,85385725,2220,2220,2220,2220,0
20240102,183200,85385725,2220,2220,2220,2220,0
20240102,183100,85385725,2220,2220,2220,2220,0
20240102,183000,85385725,2220,2220,2220,2220,0
20240102,182900,85385725,2220,2220,2220,2220,436
20240102,182800,85385725,2220,2220,2220,2220,0
20240102,182700,85385725,2220,2220,2220,2220,0
20240102,182600,85385725,2220,2220,2220,2220,0
20240102,182500,85385725,2220,2220,2220,2220,0
20240102,182400,85385725,2220,2220,2220,2220,0
20240102,182300,85385725,2220,2220,2220,2220,0
20240102,182200,85385725,2220,2220,2220,2220,0
20240102,182100,85385725,2220,2220,2220,2220,0
20240102,182000,85385725,2220,2220,2220,2220,0
20240102,181900,85385725,2220,2220,2220,2220,0
20240102,181800,85385725,2220,2220,2220,2220,0
20240102,181700,85385725,2220,2220,2220,2220,0
20240102,181600,85385725,2220,2220,2220,2220,0
20240102,181500,85385725,2220,2220,2220,2220,0
20240102,181400,85385725,2220,2220,2220,2220,0
20240102,181300,85385725,2220,2220,2220,2220,0
20240102,181200,85385725,2220,2220,2220,2220,0
20240102,181100,85385725,2220,2220,2220,2220,0
20240102,181000,85385725,2220,2220,2220,2220,0
20240102,180900,85385725,2220,2220,2220,2220,0
20240102,180800,85385725,2220,2220,2220,2220,0
20240102,180700,85385725,2220,2220,2220,2220,0
20240102,180600,85385725,2220,2220,2220,2220,0
20240102,180500,85385725,2220,2220,2220,2220,0
20240102,180400,85385725,2220,2220,2220,2220,0
20240102,180300,85385725,2220,2220,2220,2220,0
20240102,180200,85385725,2220,2220,2220,2220,0
20240102,180100,85385725,2220,2220,2220,2220,0
20240102,180000,85385725,2220,2220,2220,2220,0
20240102,175900,85385725,2220,2220,2220,2220,436
20240102,175800,85385725,2220,2220,2220,2220,0
20240102,175700,85385725,2220,2220,2220,2220,0
20240102,175600,85385725,2220,2220,2220,2220,0
20240102,175500,85385725,2220,2220,2220,2220,0
20240102,175400,85385725,2220,2220,2220,2220,0
20240102,175300,85385725,2220,2220,2220,2220,0
20240102,175200,85385725,2220,2220,2220,2220,0
20240102,175100,85385725,2220,2220,2220,2220,0
20240102,175000,85385725,2220,2220,2220,2220,0
20240102,174900,85385725,2220,2220,2220,2220,0
20240102,174800,85385725,2220,2220,2220,2220,0
20240102,174700,85385725,2220,2220,2220,2220,0
20240102,174600,85385725,2220,2220,2220,2220,0
20240102,174500,85385725,2220,2220,2220,2220,0
20240102,174400,85385725,2220,2220,2220,2220,0
20240102,174300,85385725,2220,2220,2220,2220,0
20240102,174200,85385725,2220,2220,2220,2220,0
20240102,174100,85385725,2220,2220,2220,2220,0
20240102,174000,85385725,2220,2220,2220,2220,0
20240102,173900,85385725,2220,2220,2220,2220,0
20240102,173800,85385725,2220,2220,2220,2220,0
20240102,173700,85385725,2220,2220,2220,2220,0
20240102,173600,85385725,2220,2220,2220,2220,0
20240102,173500,85385725,2220,2220,2220,2220,0
20240102,173400,85385725,2220,2220,2220,2220,0
20240102,173300,85385725,2220,2220,2220,2220,0
20240102,173200,85385725,2220,2220,2220,2220,0
20240102,173100,85385725,2220,2220,2220,2220,0
20240102,173000,85385725,2220,2220,2220,2220,0
20240102,172900,85385725,2220,2220,2220,2220,436
20240102,172800,85385725,2220,2220,2220,2220,0
20240102,172700,85385725,2220,2220,2220,2220,0
20240102,172600,85385725,2220,2220,2220,2220,0
20240102,172500,85385725,2220,2220,2220,2220,0
20240102,172400,85385725,2220,2220,2220,2220,0
20240102,172300,85385725,2220,2220,2220,2220,0
20240102,172200,85385725,2220,2220,2220,2220,0
20240102,172100,85385725,2220,2220,2220,2220,0
20240102,172000,85385725,2220,2220,2220,2220,0
20240102,171900,85385725,2220,2220,2220,2220,0
20240102,171800,85385725,2220,2220,2220,2220,0
20240102,171700,85385725,2220,2220,2220,2220,0
20240102,171600,85385725,2220,2220,2220,2220,0
20240102,171500,85385725,2220,2220,2220,2220,0
20240102,171400,85385725,2220,2220,2220,2220,0
20240102,171300,85385725,2220,2220,2220,2220,0
20240102,171200,85385725,2220,2220,2220,2220,0
20240102,171100,85385725,2220,2220,2220,2220,0
20240102,171000,85385725,2220,2220,2220,2220,0
20240102,170900,85385725,2220,2220,2220,2220,0
20240102,170800,85385725,2220,2220,2220,2220,0
20240102,170700,85385725,2220,2220,2220,2220,0
20240102,170600,85385725,2220,2220,2220,2220,0
20240102,170500,85385725,2220,2220,2220,2220,0
20240102,170400,85385725,2220,2220,2220,2220,0
20240102,170300,85385725,2220,2220,2220,2220,0
20240102,170200,85385725,2220,2220,2220,2220,0
20240102,170100,85385725,2220,2220,2220,2220,0
20240102,170000,85385725,2220,2220,2220,2220,0
20240102,165900,85385725,2220,2220,2220,2220,436
20240102,165800,85385725,2220,2220,2220,2220,0
20240102,165700,85385725,2220,2220,2220,2220,0
20240102,165600,85385725,2220,2220,2220,2220,0
20240102,165500,85385725,2220,2220,2220,2220,0
20240102,165400,85385725,2220,2220,2220,2220,0
20240102,165300,85385725,2220,2220,2220,2220,0
20240102,165200,85385725,2220,2220,2220,2220,0
20240102,165100,85385725,2220,2220,2220,2220,0
20240102,165000,85385725,2220,2220,2220,2220,0
20240102,164900,85385725,2220,2220,2220,2220,0
20240102,164800,85385725,2220,2220,2220,2220,0
20240102,164700,85385725,2220,2220,2220,2220,0
20240102,164600,85385725,2220,2220,2220,2220,0
20240102,164500,85385725,2220,2220,2220,2220,0
20240102,164400,85385725,2220,2220,2220,2220,0
20240102,164300,85385725,2220,2220,2220,2220,0
20240102,164200,85385725,2220,2220,2220,2220,0
20240102,164100,85385725,2220,2220,2220,2220,0
20240102,164000,85385725,2220,2220,2220,2220,0
20240102,163900,85385725,2220,2220,2220,2220,0
20240102,163800,85385725,2220,2220,2220,2220,0
20240102,163700,85385725,2220,2220,2220,2220,0
20240102,163600,85385725,2220,2220,2220,2220,0
20240102,163500,85385725,2220,2220,2220,2220,0
20240102,163400,85385725,2220,2220,2220,2220,0
20240102,163300,85385725,2220,2220,2220,2220,0
20240102,163200,85385725,2220,2220,2220,2220,0
20240102,163100,85385725,2220,2220,2220,2220,0
20240102,163000,85385725,2220,2220,2220,2220,0
20240102,162900,85385725,2220,2220,2220,2220,436
20240102,162800,85385725,2220,2220,2220,2220,0
20240102,162700,85385725,2220,2220,2220,2220,0
20240102,162600,85385725,2220,2220,2220,2220,0
20240102,162500,85385725,2220,2220,2220,2220,0
20240102,162400,85385725,2220,2220,2220,2220,0
20240102,162300,85385725,2220,2220,2220,2220,0
20240102,162200,85385725,2220,2220,2220,2220,0
20240102,162100,85385725,2220,2220,2220,2220,0
20240102,162000,85385725,2220,2220,2220,2220,0
20240102,161900,85385725,2220,2220,2220,2220,0
20240102,161800,85385725,2220,2220,2220,2220,0
20240102,161700,85385725,2220,2220,2220,2220,0
20240102,161600,85385725,2220,2220,2220,2220,0
20240102,161500,85385725,2220,2220,2220,2220,0
20240102,161400,85385725,2220,2220,2220,2220,0
20240102,161300,85385725,2220,2220,2220,2220,0
20240102,161200,85385725,2220,2220,2220,2220,0
20240102,161100,85385725,2220,2220,2220,2220,0
20240102,161000,85385725,2220,2220,2220,2220,0
20240102,160900,85385725,2220,2220,2220,2220,0
20240102,160800,85385725,2220,2220,2220,2220,0
20240102,160700,85385725,2220,2220,2220,2220,0
20240102,160600,85385725,2220,2220,2220,2220,0
20240102,160500,85385725,2220,2220,2220,2220,0
20240102,160400,85385725,2220,2220,2220,2220,0
20240102,160300,85385725,2220,2220,2220,2220,0
20240102,160200,85385725,2220,2220,2220,2220,0
20240102,160100,85385725,2220,2220,2220,2220,0
20240102,160000,85385725,2220,2220,2220,2220,0
20240102,155900,85385725,2220,2220,2220,2220,436
20240102,155800,85385725,2220,2220,2220,2220,0
20240102,155700,85385725,2220,2220,2220,2220,0
20240102,155600,85385725,2220,2220,2220,2220,0
20240102,155500,85385725,2220,2220,2220,2220,0
20240102,155400,85385725,2220,2220,2220,2220,0
20240102,155300,85385725,2220,2220,2220,2220,0
20240102,155200,85385725,2220,2220,2220,2220,0
20240102,155100,85385725,2220,2220,2220,2220,0
20240102,155000,85385725,2220,2220,2220,2220,0
20240102,154900,85385725,2220,2220,2220,2220,0
20240102,154800,85385725,2220,2220,2220,2220,0
20240102,154700,85385725,2220,2220,2220,2220,0
20240102,154600,85385725,2220,2220,2220,2220,0
20240102,154500,85385725,2220,2220,2220,2220,0
20240102,154400,85385725,2220,2220,2220,2220,0
20240102,154300,85385725,2220,2220,2220,2220,0
20240102,154200,85385725,2220,2220,2220,2220,0
20240102,154100,85385725,2220,2220,2220,2220,0
20240102,154000,85385725,2220,2220,2220,2220,0
20240102,153900,85385725,2220,2220,2220,2220,0
20240102,153800,85385725,2220,2220,2220,2220,0
20240102,153700,85385725,2220,2220,2220,2220,0
20240102,153600,85385725,2220,2220,2220,2220,0
20240102,153500,85385725,2220,2220,2220,2220,0
20240102,153400,85385725,2220,2220,2220,2220,0
20240102,153300,85385725,2220,2220,2220,2220,0
20240102,153200,85385725,2220,2220,2220,2220,0
20240102,153100,85385725,2220,2220,2220,2220,0
20240102,153000,85385725,2220,2220,2220,2220,436
20240102,152900,84417805,2215,2215,2215,2215,0
20240102,152800,84417805,2215,2215,2215,2215,0
20240102,152700,84417805,2215,2215,2215,2215,0
20240102,152600,84417805,2215,2215,2215,2215,0
20240102,152500,84417805,2215,2215,2215,2215,0
20240102,152400,84417805,2215,2215,2215,2215,0
20240102,152300,84417805,2215,2215,2215,2215,0
20240102,152200,84417805,2215,2215,2215,2215,0
20240102,152100,84417805,2215,2215,2215,2215,0
20240102,152000,84417805,2215,2215,2215,2215,0
20240102,151900,84417805,2215,2220,2220,2215,1181
20240102,151800,81796250,2210,2210,2210,2210,217
20240102,151700,81316680,2210,2210,2210,2210,4
20240102,151600,81307840,2210,2210,2210,2210,4
20240102,151500,81299000,2210,2210,2210,2210,4
20240102,151400,81290160,2210,2210,2210,2210,108
20240102,151300,81051480,2210,2210,2210,2210,4
20240102,151200,81042640,2210,2210,2210,2210,4
20240102,151100,81033800,2210,2210,2210,2210,29
20240102,151000,80969710,2210,2210,2210,2210,4
20240102,150900,80960870,2210,2210,2210,2210,4
20240102,150800,80952030,2210,2210,2220,2210,115
20240102,150700,80696780,2210,2210,2210,2210,4
20240102,150600,80687940,2210,2210,2210,2210,4
20240102,150500,80679100,2210,2210,2210,2210,304
20240102,150400,80007260,2210,2210,2210,2210,4
20240102,150300,79998420,2210,2215,2215,2210,5
20240102,150200,79987365,2210,2210,2210,2210,4
20240102,150100,79978525,2210,2210,2210,2210,4
20240102,150000,79969685,2210,2210,2210,2210,4
20240102,145900,79960845,2210,2210,2210,2210,4
20240102,145800,79952005,2210,2210,2210,2210,4
20240102,145700,79943165,2210,2210,2210,2210,4
20240102,145600,79934325,2210,2210,2210,2210,4
20240102,145500,79925485,2210,2210,2210,2210,4
20240102,145400,79916645,2210,2210,2210,2210,4
20240102,145300,79907805,2210,2205,2210,2205,27
20240102,145200,79848250,2205,2220,2220,2205,8
20240102,145100,79830550,2205,2205,2205,2205,4
20240102,145000,79821730,2205,2205,2205,2205,4
20240102,144900,79812910,2205,2205,2205,2205,8
20240102,144800,79795270,2210,2210,2210,2210,599
20240102,144700,78471480,2210,2210,2210,2210,4
20240102,144600,78462640,2210,2215,2215,2210,5
20240102,144500,78451585,2210,2220,2220,2210,5
20240102,144400,78440525,2210,2210,2210,2210,4
20240102,144300,78431685,2210,2210,2210,2210,4
20240102,144200,78422845,2210,2210,2210,2210,4
20240102,144100,78414005,2210,2210,2210,2210,4
20240102,144000,78405165,2210,2215,2215,2210,4
20240102,143900,78396315,2210,2210,2210,2210,4
20240102,143800,78387475,2210,2210,2210,2210,4
20240102,143700,78378635,2210,2210,2210,2210,4
20240102,143600,78369795,2210,2210,2210,2210,4
20240102,143500,78360955,2210,2210,2210,2210,4
20240102,143400,78352115,2210,2210,2210,2210,4
20240102,143300,78343275,2210,2210,2210,2210,4
20240102,143200,78334435,2210,2210,2210,2210,204
20240102,143100,77883595,2210,2210,2210,2210,4
20240102,143000,77874755,2210,2210,2210,2210,4
20240102,142900,77865915,2210,2210,2210,2210,8
20240102,142800,77848235,2220,2220,2220,2220,150
20240102,142700,77515235,2210,2210,2210,2210,4
20240102,142600,77506395,2210,2210,2210,2210,8
20240102,142500,77488715,2215,2215,2215,2215,180
20240102,142400,77090015,2210,2210,2210,2210,4
20240102,142300,77081175,2210,2210,2210,2210,4
20240102,142200,77072335,2210,2210,2210,2210,4
20240102,142100,77063495,2210,2210,2210,2210,4
20240102,142000,77054655,2210,2210,2210,2210,4
20240102,141900,77045815,2210,2210,2210,2210,4
20240102,141800,77036975,2210,2210,2210,2210,4
20240102,141700,77028135,2210,2215,2215,2210,4
20240102,141600,77019280,2215,2215,2215,2215,4
20240102,141500,77010420,2215,2205,2215,2205,2266
20240102,141400,72003880,2205,2205,2205,2205,4
20240102,141300,71995060,2205,2205,2205,2205,4
20240102,141200,71986240,2205,2205,2205,2205,484
20240102,141100,70919020,2205,2205,2205,2205,4
20240102,141000,70910200,2205,2205,2205,2205,4
20240102,140900,70901380,2205,2205,2205,2205,4
20240102,140800,70892560,2205,2205,2205,2205,4
20240102,140700,70883740,2205,2205,2205,2205,4
20240102,140600,70874920,2205,2210,2210,2205,11
20240102,140500,70850650,2205,2205,2205,2205,0
20240102,140400,70850650,2205,2205,2205,2205,4
20240102,140300,70841830,2205,2205,2205,2205,4
20240102,140200,70833010,2205,2205,2205,2205,4
20240102,140100,70824190,2205,2210,2210,2205,54
20240102,140000,70704870,2205,2205,2205,2205,4
20240102,135900,70696050,2205,2205,2205,2205,4
20240102,135800,70687230,2205,2205,2210,2205,159
20240102,135700,70335880,2205,2205,2205,2205,4
20240102,135600,70327060,2205,2205,2205,2205,4
20240102,135500,70318240,2205,2205,2205,2205,4
20240102,135400,70309420,2205,2205,2205,2205,4
20240102,135300,70300600,2205,2205,2205,2205,4
20240102,135200,70291780,2205,2205,2205,2205,4
20240102,135100,70282960,2205,2205,2205,2205,0
20240102,135000,70282960,2205,2205,2205,2205,8
20240102,134900,70265320,2205,2205,2205,2205,117
20240102,134800,70007335,2205,2205,2205,2205,2
20240102,134700,70002925,2205,2205,2205,2205,25
20240102,134600,69947800,2205,2205,2205,2205,6
20240102,134500,69934570,2205,2205,2205,2205,0
20240102,134400,69934570,2205,2205,2205,2205,8
20240102,134300,69916930,2205,2205,2205,2205,4
20240102,134200,69908110,2205,2205,2205,2205,78
20240102,134100,69736120,2205,2205,2205,2205,0
20240102,134000,69736120,2205,2205,2205,2205,0
20240102,133900,69736120,2205,2205,2205,2205,0
20240102,133800,69736120,2205,2205,2205,2205,0
20240102,133700,69736120,2205,2205,2205,2205,595
20240102,133600,68424145,2205,2205,2205,2205,4
20240102,133500,68415325,2205,2205,2205,2205,4
20240102,133400,68406505,2205,2205,2210,2205,505
20240102,133300,67290495,2205,2205,2205,2205,65
20240102,133200,67147170,2205,2205,2205,2205,4
20240102,133100,67138350,2205,2205,2205,2205,887
20240102,133000,65182515,2195,2195,2195,2195,0
20240102,132900,65182515,2195,2205,2205,2195,1152
20240102,132800,62652365,2200,2200,2200,2200,0
20240102,132700,62652365,2200,2200,2200,2200,0
20240102,132600,62652365,2200,2200,2200,2200,6427
20240102,132500,48512965,2200,2200,2200,2200,0
20240102,132400,48512965,2200,2200,2200,2200,0
20240102,132300,48512965,2200,2200,2200,2200,0
20240102,132200,48512965,2200,2200,2200,2200,0
20240102,132100,48512965,2200,2200,2200,2200,1
20240102,132000,48510765,2195,2195,2195,2195,1
20240102,131900,48508570,2200,2200,2200,2200,0
20240102,131800,48508570,2200,2200,2200,2200,0
20240102,131700,48508570,2200,2200,2200,2200,0
20240102,131600,48508570,2200,2200,2200,2200,0
20240102,131500,48508570,2200,2200,2200,2200,1
20240102,131400,48506370,2195,2195,2195,2195,0
20240102,131300,48506370,2195,2195,2195,2195,126
20240102,131200,48229800,2195,2195,2195,2195,55
20240102,131100,48109075,2195,2195,2195,2195,0
20240102,131000,48109075,2195,2195,2195,2195,0
20240102,130900,48109075,2195,2195,2195,2195,0
20240102,130800,48109075,2195,2195,2195,2195,296
20240102,130700,47459355,2195,2195,2195,2195,0
20240102,130600,47459355,2195,2195,2195,2195,0
20240102,130500,47459355,2195,2195,2195,2195,0
20240102,130400,47459355,2195,2195,2195,2195,80
20240102,130300,47283755,2200,2200,2200,2200,0
20240102,130200,47283755,2200,2200,2200,2200,1
20240102,130100,47281555,2200,2200,2200,2200,0
20240102,130000,47281555,2200,2200,2200,2200,0
20240102,125900,47281555,2200,2200,2200,2200,0
20240102,125800,47281555,2200,2200,2200,2200,0
20240102,125700,47281555,2200,2200,2200,2200,0
20240102,125600,47281555,2200,2200,2200,2200,0
20240102,125500,47281555,2200,2200,2200,2200,174
20240102,125400,46898755,2200,2200,2200,2200,0
20240102,125300,46898755,2200,2200,2200,2200,0
20240102,125200,46898755,2200,2200,2200,2200,0
20240102,125100,46898755,2200,2200,2200,2200,0
20240102,125000,46898755,2200,2200,2200,2200,0
20240102,124900,46898755,2200,2200,2200,2200,102
20240102,124800,46674355,2200,2200,2200,2200,0
20240102,124700,46674355,2200,2200,2200,2200,0
20240102,124600,46674355,2200,2200,2200,2200,0
20240102,124500,46674355,2200,2200,2200,2200,0
20240102,124400,46674355,2200,2200,2200,2200,315
20240102,124300,45981355,2200,2200,2200,2200,51
20240102,124200,45869155,2200,2200,2200,2200,0
20240102,124100,45869155,2200,2200,2200,2200,0
20240102,124000,45869155,2200,2200,2200,2200,0
20240102,123900,45869155,2200,2200,2200,2200,0
20240102,123800,45869155,2200,2200,2200,2200,254
20240102,123700,45310355,2200,2200,2200,2200,100
20240102,123600,45090355,2200,2200,2200,2200,0
20240102,123500,45090355,2200,2200,2200,2200,0
20240102,123400,45090355,2200,2200,2200,2200,220
20240102,123300,44606355,2195,2195,2195,2195,0
20240102,123200,44606355,2195,2195,2195,2195,28
20240102,123100,44544895,2195,2195,2195,2195,0
20240102,123000,44544895,2195,2195,2195,2195,0
20240102,122900,44544895,2195,2195,2195,2195,0
20240102,122800,44544895,2195,2195,2195,2195,1198
20240102,122700,41915285,2200,2200,2200,2200,0
20240102,122600,41915285,2200,2195,2200,2195,403
20240102,122500,41030470,2205,2205,2205,2205,5
20240102,122400,41019445,2205,2205,2205,2205,0
20240102,122300,41019445,2205,2205,2205,2205,0
20240102,122200,41019445,2205,2205,2205,2205,1
20240102,122100,41017240,2195,2195,2195,2195,0
20240102,122000,41017240,2195,2195,2195,2195,10
20240102,121900,40995290,2200,2200,2200,2200,0
20240102,121800,40995290,2200,2200,2200,2200,0
20240102,121700,40995290,2200,2200,2200,2200,120
20240102,121600,40731290,2195,2195,2195,2195,0
20240102,121500,40731290,2195,2195,2195,2195,0
20240102,121400,40731290,2195,2195,2195,2195,0
20240102,121300,40731290,2195,2195,2195,2195,0
20240102,121200,40731290,2195,2195,2195,2195,455
20240102,121100,39732565,2200,2195,2200,2195,85
20240102,121000,39545615,2195,2195,2195,2195,0
20240102,120900,39545615,2195,2195,2195,2195,0
20240102,120800,39545615,2195,2195,2195,2195,0
20240102,120700,39545615,2195,2195,2195,2195,20
20240102,120600,39501715,2200,2200,2200,2200,0
20240102,120500,39501715,2200,2200,2200,2200,0
20240102,120400,39501715,2200,2200,2200,2200,0
20240102,120300,39501715,2200,2200,2200,2200,246
20240102,120200,38960515,2200,2200,2200,2200,0
20240102,120100,38960515,2200,2200,2200,2200,1
20240102,120000,38958315,2200,2200,2200,2200,0
20240102,115900,38958315,2200,2200,2200,2200,0
20240102,115800,38958315,2200,2200,2200,2200,0
20240102,115700,38958315,2200,2200,2200,2200,0
20240102,115600,38958315,2200,2200,2200,2200,1
20240102,115500,38956115,2205,2205,2205,2205,0
20240102,115400,38956115,2205,2195,2205,2195,703
20240102,115300,37406060,2190,2190,2190,2190,0
20240102,115200,37406060,2190,2190,2190,2190,0
20240102,115100,37406060,2190,2190,2190,2190,0
20240102,115000,37406060,2190,2190,2190,2190,0
20240102,114900,37406060,2190,2190,2190,2190,0
20240102,114800,37406060,2190,2190,2190,2190,0
20240102,114700,37406060,2190,2190,2190,2190,0
20240102,114600,37406060,2190,2190,2190,2190,42
20240102,114500,37314080,2190,2190,2190,2190,279
20240102,114400,36703070,2190,2190,2190,2190,35
20240102,114300,36626420,2195,2195,2195,2195,0
20240102,114200,36626420,2195,2195,2195,2195,0
20240102,114100,36626420,2195,2195,2195,2195,0
20240102,114000,36626420,2195,2195,2195,2195,0
20240102,113900,36626420,2195,2195,2195,2195,0
20240102,113800,36626420,2195,2195,2195,2195,0
20240102,113700,36626420,2195,2195,2195,2195,0
20240102,113600,36626420,2195,2195,2195,2195,500
20240102,113500,35528920,2205,2205,2205,2205,0
20240102,113400,35528920,2205,2205,2205,2205,0
20240102,113300,35528920,2205,2205,2205,2205,0
20240102,113200,35528920,2205,2205,2205,2205,0
20240102,113100,35528920,2205,2205,2205,2205,5
20240102,113000,35517895,2205,2205,2205,2205,0
20240102,112900,35517895,2205,2205,2205,2205,0
20240102,112800,35517895,2205,2205,2205,2205,0
20240102,112700,35517895,2205,2205,2205,2205,0
20240102,112600,35517895,2205,2205,2205,2205,0
20240102,112500,35517895,2205,2205,2205,2205,0
20240102,112400,35517895,2205,2205,2205,2205,0
20240102,112300,35517895,2205,2205,2205,2205,0
20240102,112200,35517895,2205,2205,2205,2205,0
20240102,112100,35517895,2205,2205,2205,2205,0
20240102,112000,35517895,2205,2205,2205,2205,0
20240102,111900,35517895,2205,2205,2205,2205,0
20240102,111800,35517895,2205,2205,2205,2205,0
20240102,111700,35517895,2205,2205,2205,2205,0
20240102,111600,35517895,2205,2205,2205,2205,0
20240102,111500,35517895,2205,2205,2205,2205,0
20240102,111400,35517895,2205,2205,2205,2205,10
20240102,111300,35495845,2205,2205,2205,2205,11
20240102,111200,35471590,2205,2205,2205,2205,20
20240102,111100,35427490,2200,2200,2205,2200,7
20240102,111000,35412070,2195,2195,2195,2195,7
20240102,110900,35396705,2195,2195,2195,2195,6
20240102,110800,35383535,2195,2195,2195,2190,7
20240102,110700,35368175,2195,2190,2195,2190,5
20240102,110600,35357210,2190,2205,2205,2175,2484
20240102,110500,29906880,2215,2210,2215,2210,69
20240102,110400,29754055,2205,2210,2215,2205,24
20240102,110300,29700940,2205,2205,2205,2205,4
20240102,110200,29692120,2205,2205,2205,2205,4
20240102,110100,29683300,2205,2205,2215,2205,111
20240102,110000,29438455,2205,2205,2205,2205,19
20240102,105900,29396560,2205,2205,2205,2205,4
20240102,105800,29387740,2205,2205,2205,2205,156
20240102,105700,29043760,2205,2205,2205,2205,4
20240102,105600,29034940,2205,2205,2205,2205,4
20240102,105500,29026120,2205,2205,2205,2205,4
20240102,105400,29017300,2205,2205,2205,2205,4
20240102,105300,29008480,2205,2205,2205,2205,4
20240102,105200,28999660,2205,2205,2205,2205,4
20240102,105100,28990840,2205,2210,2210,2205,5
20240102,105000,28979810,2205,2205,2205,2205,10
20240102,104900,28957760,2205,2205,2205,2205,6
20240102,104800,28944530,2205,2210,2210,2205,1785
20240102,104700,25001965,2210,2215,2215,2210,5
20240102,104600,24990910,2210,2215,2215,2210,24
20240102,104500,24937790,2215,2215,2215,2215,5
20240102,104400,24926715,2210,2215,2215,2210,6
20240102,104300,24913445,2210,2215,2225,2210,304
20240102,104200,24237115,2215,2215,2215,2215,618
20240102,104100,22868245,2215,2215,2215,2215,4
20240102,104000,22859385,2220,2220,2220,2220,4
20240102,103900,22850505,2220,2225,2225,2220,5
20240102,103800,22839400,2220,2220,2230,2220,165
20240102,103700,22472695,2220,2225,2225,2220,230
20240102,103600,21960965,2220,2225,2225,2220,104
20240102,103500,21729585,2225,2225,2225,2225,9
20240102,103400,21709560,2220,2220,2225,2220,1124
20240102,103300,19214220,2215,2215,2215,2215,5
20240102,103200,19203145,2215,2215,2220,2215,30
20240102,103100,19136645,2215,2215,2215,2210,1611
20240102,103000,15568300,2210,2210,2210,2210,4
20240102,102900,15559460,2210,2210,2210,2210,4
20240102,102800,15550620,2210,2210,2210,2210,4
20240102,102700,15541780,2210,2210,2210,2210,4
20240102,102600,15532940,2210,2210,2215,2210,179
20240102,102500,15136500,2210,2210,2210,2210,0
20240102,102400,15136500,2210,2210,2210,2210,4
20240102,102300,15127660,2210,2210,2210,2210,4
20240102,102200,15118820,2210,2210,2210,2210,4
20240102,102100,15109980,2215,2210,2215,2210,24
20240102,102000,15056840,2210,2210,2210,2210,6
20240102,101900,15043580,2205,2205,2205,2205,690
20240102,101800,13522130,2205,2215,2215,2205,25
20240102,101700,13466800,2205,2205,2205,2205,4
20240102,101600,13457980,2205,2205,2205,2205,4
20240102,101500,13449160,2205,2210,2210,2205,262
20240102,101400,12870160,2205,2210,2215,2205,487
20240102,101300,11792910,2210,2210,2210,2210,4
20240102,101200,11784070,2215,2210,2215,2210,920
20240102,101100,9748825,2210,2210,2210,2210,4
20240102,101000,9739985,2210,2210,2210,2210,29
20240102,100900,9675895,2205,2205,2205,2205,24
20240102,100800,9622975,2205,2205,2205,2205,1369
20240102,100700,6604330,2205,2205,2205,2205,4
20240102,100600,6595510,2205,2205,2210,2205,508
20240102,100500,5472870,2205,2205,2205,2205,2
20240102,100400,5468460,2205,2205,2205,2205,1404
20240102,100300,2372640,2215,2205,2215,2205,10
20240102,100200,2350530,2205,2205,2205,2205,4
20240102,100100,2341710,2205,2205,2205,2205,7
20240102,100000,2326275,2205,2205,2205,2205,1055