KissMeData/069640/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194400,31742645,2140,2140,2140,2140,2487
20240102,194300,31742645,2140,2140,2140,2140,0
20240102,194200,31742645,2140,2140,2140,2140,0
20240102,194100,31742645,2140,2140,2140,2140,0
20240102,194000,31742645,2140,2140,2140,2140,0
20240102,193900,31742645,2140,2140,2140,2140,0
20240102,193800,31742645,2140,2140,2140,2140,0
20240102,193700,31742645,2140,2140,2140,2140,0
20240102,193600,31742645,2140,2140,2140,2140,0
20240102,193500,31742645,2140,2140,2140,2140,0
20240102,193400,31742645,2140,2140,2140,2140,0
20240102,193300,31742645,2140,2140,2140,2140,0
20240102,193200,31742645,2140,2140,2140,2140,0
20240102,193100,31742645,2140,2140,2140,2140,0
20240102,193000,31742645,2140,2140,2140,2140,0
20240102,192900,31742645,2140,2140,2140,2140,0
20240102,192800,31742645,2140,2140,2140,2140,0
20240102,192700,31742645,2140,2140,2140,2140,0
20240102,192600,31742645,2140,2140,2140,2140,0
20240102,192500,31742645,2140,2140,2140,2140,0
20240102,192400,31742645,2140,2140,2140,2140,0
20240102,192300,31742645,2140,2140,2140,2140,0
20240102,192200,31742645,2140,2140,2140,2140,0
20240102,192100,31742645,2140,2140,2140,2140,0
20240102,192000,31742645,2140,2140,2140,2140,0
20240102,191900,31742645,2140,2140,2140,2140,0
20240102,191800,31742645,2140,2140,2140,2140,0
20240102,191700,31742645,2140,2140,2140,2140,0
20240102,191600,31742645,2140,2140,2140,2140,0
20240102,191500,31742645,2140,2140,2140,2140,0
20240102,191400,31742645,2140,2140,2140,2140,2487
20240102,191300,31742645,2140,2140,2140,2140,0
20240102,191200,31742645,2140,2140,2140,2140,0
20240102,191100,31742645,2140,2140,2140,2140,0
20240102,191000,31742645,2140,2140,2140,2140,0
20240102,190900,31742645,2140,2140,2140,2140,0
20240102,190800,31742645,2140,2140,2140,2140,0
20240102,190700,31742645,2140,2140,2140,2140,0
20240102,190600,31742645,2140,2140,2140,2140,0
20240102,190500,31742645,2140,2140,2140,2140,0
20240102,190400,31742645,2140,2140,2140,2140,0
20240102,190300,31742645,2140,2140,2140,2140,0
20240102,190200,31742645,2140,2140,2140,2140,0
20240102,190100,31742645,2140,2140,2140,2140,0
20240102,190000,31742645,2140,2140,2140,2140,0
20240102,185900,31742645,2140,2140,2140,2140,0
20240102,185800,31742645,2140,2140,2140,2140,0
20240102,185700,31742645,2140,2140,2140,2140,0
20240102,185600,31742645,2140,2140,2140,2140,0
20240102,185500,31742645,2140,2140,2140,2140,0
20240102,185400,31742645,2140,2140,2140,2140,0
20240102,185300,31742645,2140,2140,2140,2140,0
20240102,185200,31742645,2140,2140,2140,2140,0
20240102,185100,31742645,2140,2140,2140,2140,0
20240102,185000,31742645,2140,2140,2140,2140,0
20240102,184900,31742645,2140,2140,2140,2140,0
20240102,184800,31742645,2140,2140,2140,2140,0
20240102,184700,31742645,2140,2140,2140,2140,0
20240102,184600,31742645,2140,2140,2140,2140,0
20240102,184500,31742645,2140,2140,2140,2140,0
20240102,184400,31742645,2140,2140,2140,2140,2487
20240102,184300,31742645,2140,2140,2140,2140,0
20240102,184200,31742645,2140,2140,2140,2140,0
20240102,184100,31742645,2140,2140,2140,2140,0
20240102,184000,31742645,2140,2140,2140,2140,0
20240102,183900,31742645,2140,2140,2140,2140,0
20240102,183800,31742645,2140,2140,2140,2140,0
20240102,183700,31742645,2140,2140,2140,2140,0
20240102,183600,31742645,2140,2140,2140,2140,0
20240102,183500,31742645,2140,2140,2140,2140,0
20240102,183400,31742645,2140,2140,2140,2140,0
20240102,183300,31742645,2140,2140,2140,2140,0
20240102,183200,31742645,2140,2140,2140,2140,0
20240102,183100,31742645,2140,2140,2140,2140,0
20240102,183000,31742645,2140,2140,2140,2140,0
20240102,182900,31742645,2140,2140,2140,2140,0
20240102,182800,31742645,2140,2140,2140,2140,0
20240102,182700,31742645,2140,2140,2140,2140,0
20240102,182600,31742645,2140,2140,2140,2140,0
20240102,182500,31742645,2140,2140,2140,2140,0
20240102,182400,31742645,2140,2140,2140,2140,0
20240102,182300,31742645,2140,2140,2140,2140,0
20240102,182200,31742645,2140,2140,2140,2140,0
20240102,182100,31742645,2140,2140,2140,2140,0
20240102,182000,31742645,2140,2140,2140,2140,0
20240102,181900,31742645,2140,2140,2140,2140,0
20240102,181800,31742645,2140,2140,2140,2140,0
20240102,181700,31742645,2140,2140,2140,2140,0
20240102,181600,31742645,2140,2140,2140,2140,0
20240102,181500,31742645,2140,2140,2140,2140,0
20240102,181400,31742645,2140,2140,2140,2140,2487
20240102,181300,31742645,2140,2140,2140,2140,0
20240102,181200,31742645,2140,2140,2140,2140,0
20240102,181100,31742645,2140,2140,2140,2140,0
20240102,181000,31742645,2140,2140,2140,2140,0
20240102,180900,31742645,2140,2140,2140,2140,0
20240102,180800,31742645,2140,2140,2140,2140,0
20240102,180700,31742645,2140,2140,2140,2140,0
20240102,180600,31742645,2140,2140,2140,2140,0
20240102,180500,31742645,2140,2140,2140,2140,0
20240102,180400,31742645,2140,2140,2140,2140,0
20240102,180300,31742645,2140,2140,2140,2140,0
20240102,180200,31742645,2140,2140,2140,2140,0
20240102,180100,31742645,2140,2140,2140,2140,0
20240102,180000,31742645,2140,2140,2140,2140,0
20240102,175900,31742645,2140,2140,2140,2140,0
20240102,175800,31742645,2140,2140,2140,2140,0
20240102,175700,31742645,2140,2140,2140,2140,0
20240102,175600,31742645,2140,2140,2140,2140,0
20240102,175500,31742645,2140,2140,2140,2140,0
20240102,175400,31742645,2140,2140,2140,2140,0
20240102,175300,31742645,2140,2140,2140,2140,0
20240102,175200,31742645,2140,2140,2140,2140,0
20240102,175100,31742645,2140,2140,2140,2140,0
20240102,175000,31742645,2140,2140,2140,2140,0
20240102,174900,31742645,2140,2140,2140,2140,0
20240102,174800,31742645,2140,2140,2140,2140,0
20240102,174700,31742645,2140,2140,2140,2140,0
20240102,174600,31742645,2140,2140,2140,2140,0
20240102,174500,31742645,2140,2140,2140,2140,0
20240102,174400,31742645,2140,2140,2140,2140,2487
20240102,174300,31742645,2140,2140,2140,2140,0
20240102,174200,31742645,2140,2140,2140,2140,0
20240102,174100,31742645,2140,2140,2140,2140,0
20240102,174000,31742645,2140,2140,2140,2140,0
20240102,173900,31742645,2140,2140,2140,2140,0
20240102,173800,31742645,2140,2140,2140,2140,0
20240102,173700,31742645,2140,2140,2140,2140,0
20240102,173600,31742645,2140,2140,2140,2140,0
20240102,173500,31742645,2140,2140,2140,2140,0
20240102,173400,31742645,2140,2140,2140,2140,0
20240102,173300,31742645,2140,2140,2140,2140,0
20240102,173200,31742645,2140,2140,2140,2140,0
20240102,173100,31742645,2140,2140,2140,2140,0
20240102,173000,31742645,2140,2140,2140,2140,0
20240102,172900,31742645,2140,2140,2140,2140,0
20240102,172800,31742645,2140,2140,2140,2140,0
20240102,172700,31742645,2140,2140,2140,2140,0
20240102,172600,31742645,2140,2140,2140,2140,0
20240102,172500,31742645,2140,2140,2140,2140,0
20240102,172400,31742645,2140,2140,2140,2140,0
20240102,172300,31742645,2140,2140,2140,2140,0
20240102,172200,31742645,2140,2140,2140,2140,0
20240102,172100,31742645,2140,2140,2140,2140,0
20240102,172000,31742645,2140,2140,2140,2140,0
20240102,171900,31742645,2140,2140,2140,2140,0
20240102,171800,31742645,2140,2140,2140,2140,0
20240102,171700,31742645,2140,2140,2140,2140,0
20240102,171600,31742645,2140,2140,2140,2140,0
20240102,171500,31742645,2140,2140,2140,2140,0
20240102,171400,31742645,2140,2140,2140,2140,2487
20240102,171300,31742645,2140,2140,2140,2140,0
20240102,171200,31742645,2140,2140,2140,2140,0
20240102,171100,31742645,2140,2140,2140,2140,0
20240102,171000,31742645,2140,2140,2140,2140,0
20240102,170900,31742645,2140,2140,2140,2140,0
20240102,170800,31742645,2140,2140,2140,2140,0
20240102,170700,31742645,2140,2140,2140,2140,0
20240102,170600,31742645,2140,2140,2140,2140,0
20240102,170500,31742645,2140,2140,2140,2140,0
20240102,170400,31742645,2140,2140,2140,2140,0
20240102,170300,31742645,2140,2140,2140,2140,0
20240102,170200,31742645,2140,2140,2140,2140,0
20240102,170100,31742645,2140,2140,2140,2140,0
20240102,170000,31742645,2140,2140,2140,2140,0
20240102,165900,31742645,2140,2140,2140,2140,0
20240102,165800,31742645,2140,2140,2140,2140,0
20240102,165700,31742645,2140,2140,2140,2140,0
20240102,165600,31742645,2140,2140,2140,2140,0
20240102,165500,31742645,2140,2140,2140,2140,0
20240102,165400,31742645,2140,2140,2140,2140,0
20240102,165300,31742645,2140,2140,2140,2140,0
20240102,165200,31742645,2140,2140,2140,2140,0
20240102,165100,31742645,2140,2140,2140,2140,0
20240102,165000,31742645,2140,2140,2140,2140,0
20240102,164900,31742645,2140,2140,2140,2140,0
20240102,164800,31742645,2140,2140,2140,2140,0
20240102,164700,31742645,2140,2140,2140,2140,0
20240102,164600,31742645,2140,2140,2140,2140,0
20240102,164500,31742645,2140,2140,2140,2140,0
20240102,164400,31742645,2140,2140,2140,2140,2487
20240102,164300,31742645,2140,2140,2140,2140,0
20240102,164200,31742645,2140,2140,2140,2140,0
20240102,164100,31742645,2140,2140,2140,2140,0
20240102,164000,31742645,2140,2140,2140,2140,0
20240102,163900,31742645,2140,2140,2140,2140,0
20240102,163800,31742645,2140,2140,2140,2140,0
20240102,163700,31742645,2140,2140,2140,2140,0
20240102,163600,31742645,2140,2140,2140,2140,0
20240102,163500,31742645,2140,2140,2140,2140,0
20240102,163400,31742645,2140,2140,2140,2140,0
20240102,163300,31742645,2140,2140,2140,2140,0
20240102,163200,31742645,2140,2140,2140,2140,0
20240102,163100,31742645,2140,2140,2140,2140,0
20240102,163000,31742645,2140,2140,2140,2140,0
20240102,162900,31742645,2140,2140,2140,2140,0
20240102,162800,31742645,2140,2140,2140,2140,0
20240102,162700,31742645,2140,2140,2140,2140,0
20240102,162600,31742645,2140,2140,2140,2140,0
20240102,162500,31742645,2140,2140,2140,2140,0
20240102,162400,31742645,2140,2140,2140,2140,0
20240102,162300,31742645,2140,2140,2140,2140,0
20240102,162200,31742645,2140,2140,2140,2140,0
20240102,162100,31742645,2140,2140,2140,2140,0
20240102,162000,31742645,2140,2140,2140,2140,0
20240102,161900,31742645,2140,2140,2140,2140,0
20240102,161800,31742645,2140,2140,2140,2140,0
20240102,161700,31742645,2140,2140,2140,2140,0
20240102,161600,31742645,2140,2140,2140,2140,0
20240102,161500,31742645,2140,2140,2140,2140,0
20240102,161400,31742645,2140,2140,2140,2140,2487
20240102,161300,31742645,2140,2140,2140,2140,0
20240102,161200,31742645,2140,2140,2140,2140,0
20240102,161100,31742645,2140,2140,2140,2140,0
20240102,161000,31742645,2140,2140,2140,2140,0
20240102,160900,31742645,2140,2140,2140,2140,0
20240102,160800,31742645,2140,2140,2140,2140,0
20240102,160700,31742645,2140,2140,2140,2140,0
20240102,160600,31742645,2140,2140,2140,2140,0
20240102,160500,31742645,2140,2140,2140,2140,0
20240102,160400,31742645,2140,2140,2140,2140,0
20240102,160300,31742645,2140,2140,2140,2140,0
20240102,160200,31742645,2140,2140,2140,2140,0
20240102,160100,31742645,2140,2140,2140,2140,0
20240102,160000,31742645,2140,2140,2140,2140,0
20240102,155900,31742645,2140,2140,2140,2140,0
20240102,155800,31742645,2140,2140,2140,2140,0
20240102,155700,31742645,2140,2140,2140,2140,0
20240102,155600,31742645,2140,2140,2140,2140,0
20240102,155500,31742645,2140,2140,2140,2140,0
20240102,155400,31742645,2140,2140,2140,2140,0
20240102,155300,31742645,2140,2140,2140,2140,0
20240102,155200,31742645,2140,2140,2140,2140,0
20240102,155100,31742645,2140,2140,2140,2140,0
20240102,155000,31742645,2140,2140,2140,2140,0
20240102,154900,31742645,2140,2140,2140,2140,0
20240102,154800,31742645,2140,2140,2140,2140,0
20240102,154700,31742645,2140,2140,2140,2140,0
20240102,154600,31742645,2140,2140,2140,2140,0
20240102,154500,31742645,2140,2140,2140,2140,0
20240102,154400,31742645,2140,2140,2140,2140,2487
20240102,154300,31742645,2140,2140,2140,2140,0
20240102,154200,31742645,2140,2140,2140,2140,0
20240102,154100,31742645,2140,2140,2140,2140,0
20240102,154000,31742645,2140,2140,2140,2140,0
20240102,153900,31742645,2140,2140,2140,2140,0
20240102,153800,31742645,2140,2140,2140,2140,0
20240102,153700,31742645,2140,2140,2140,2140,0
20240102,153600,31742645,2140,2140,2140,2140,0
20240102,153500,31742645,2140,2140,2140,2140,0
20240102,153400,31742645,2140,2140,2140,2140,0
20240102,153300,31742645,2140,2140,2140,2140,0
20240102,153200,31742645,2140,2140,2140,2140,0
20240102,153100,31742645,2140,2140,2140,2140,0
20240102,153000,31742645,2140,2140,2140,2140,2487
20240102,152900,26420465,2155,2155,2155,2155,0
20240102,152800,26420465,2155,2155,2155,2155,0
20240102,152700,26420465,2155,2155,2155,2155,0
20240102,152600,26420465,2155,2155,2155,2155,0
20240102,152500,26420465,2155,2155,2155,2155,0
20240102,152400,26420465,2155,2155,2155,2155,0
20240102,152300,26420465,2155,2155,2155,2155,0
20240102,152200,26420465,2155,2155,2155,2155,0
20240102,152100,26420465,2155,2155,2155,2155,0
20240102,152000,26420465,2155,2155,2155,2155,0
20240102,151900,26420465,2155,2155,2155,2155,0
20240102,151800,26420465,2155,2155,2155,2155,0
20240102,151700,26420465,2155,2155,2155,2155,0
20240102,151600,26420465,2155,2155,2155,2155,10
20240102,151500,26398915,2155,2155,2155,2155,0
20240102,151400,26398915,2155,2155,2155,2155,1
20240102,151300,26396760,2155,2155,2155,2155,0
20240102,151200,26396760,2155,2155,2155,2155,0
20240102,151100,26396760,2155,2155,2155,2155,1
20240102,151000,26394605,2155,2150,2155,2150,180
20240102,150900,26006755,2155,2155,2155,2155,398
20240102,150800,25149065,2150,2150,2150,2150,0
20240102,150700,25149065,2150,2150,2150,2150,0
20240102,150600,25149065,2150,2150,2150,2150,0
20240102,150500,25149065,2150,2150,2150,2150,0
20240102,150400,25149065,2150,2150,2150,2150,0
20240102,150300,25149065,2150,2150,2150,2150,0
20240102,150200,25149065,2150,2150,2150,2150,3
20240102,150100,25142615,2150,2150,2150,2150,0
20240102,150000,25142615,2150,2150,2150,2150,0
20240102,145900,25142615,2150,2150,2150,2150,0
20240102,145800,25142615,2150,2150,2150,2150,0
20240102,145700,25142615,2150,2150,2150,2150,0
20240102,145600,25142615,2150,2150,2150,2150,0
20240102,145500,25142615,2150,2150,2150,2150,0
20240102,145400,25142615,2150,2150,2150,2150,0
20240102,145300,25142615,2150,2150,2150,2150,0
20240102,145200,25142615,2150,2150,2150,2150,0
20240102,145100,25142615,2150,2150,2150,2150,0
20240102,145000,25142615,2150,2150,2150,2150,0
20240102,144900,25142615,2150,2150,2150,2150,5
20240102,144800,25131865,2150,2150,2150,2150,0
20240102,144700,25131865,2150,2150,2150,2150,0
20240102,144600,25131865,2150,2150,2150,2150,0
20240102,144500,25131865,2150,2150,2150,2150,0
20240102,144400,25131865,2150,2150,2150,2150,0
20240102,144300,25131865,2150,2150,2150,2150,0
20240102,144200,25131865,2150,2150,2150,2150,0
20240102,144100,25131865,2150,2150,2150,2150,0
20240102,144000,25131865,2150,2150,2150,2150,0
20240102,143900,25131865,2150,2150,2150,2150,0
20240102,143800,25131865,2150,2150,2150,2150,0
20240102,143700,25131865,2150,2150,2150,2150,0
20240102,143600,25131865,2150,2150,2150,2150,500
20240102,143500,24056865,2155,2155,2155,2155,40
20240102,143400,23970665,2155,2155,2155,2155,0
20240102,143300,23970665,2155,2155,2155,2155,0
20240102,143200,23970665,2155,2155,2155,2155,18
20240102,143100,23931875,2155,2155,2155,2155,0
20240102,143000,23931875,2155,2155,2155,2155,0
20240102,142900,23931875,2155,2155,2155,2155,0
20240102,142800,23931875,2155,2150,2155,2150,4
20240102,142700,23923265,2150,2150,2150,2150,0
20240102,142600,23923265,2150,2150,2150,2150,0
20240102,142500,23923265,2150,2150,2150,2150,0
20240102,142400,23923265,2150,2150,2150,2150,10
20240102,142300,23901765,2150,2150,2150,2150,1900
20240102,142200,19816765,2150,2150,2150,2150,0
20240102,142100,19816765,2150,2150,2150,2150,0
20240102,142000,19816765,2150,2150,2150,2150,0
20240102,141900,19816765,2150,2150,2150,2150,0
20240102,141800,19816765,2150,2150,2150,2150,0
20240102,141700,19816765,2150,2150,2150,2150,0
20240102,141600,19816765,2150,2150,2150,2150,0
20240102,141500,19816765,2150,2150,2150,2150,0
20240102,141400,19816765,2150,2150,2150,2150,0
20240102,141300,19816765,2150,2150,2150,2150,0
20240102,141200,19816765,2150,2150,2150,2150,0
20240102,141100,19816765,2150,2150,2150,2150,0
20240102,141000,19816765,2150,2150,2150,2150,0
20240102,140900,19816765,2150,2150,2150,2150,0
20240102,140800,19816765,2150,2150,2150,2150,0
20240102,140700,19816765,2150,2150,2150,2150,0
20240102,140600,19816765,2150,2150,2150,2150,0
20240102,140500,19816765,2150,2150,2150,2150,0
20240102,140400,19816765,2150,2150,2150,2150,0
20240102,140300,19816765,2150,2150,2150,2150,0
20240102,140200,19816765,2150,2150,2150,2150,0
20240102,140100,19816765,2150,2150,2150,2150,1
20240102,140000,19814615,2150,2150,2150,2150,0
20240102,135900,19814615,2150,2150,2150,2150,0
20240102,135800,19814615,2150,2150,2150,2150,0
20240102,135700,19814615,2150,2150,2150,2150,0
20240102,135600,19814615,2150,2150,2150,2150,500
20240102,135500,18739615,2170,2170,2170,2170,0
20240102,135400,18739615,2170,2170,2170,2170,0
20240102,135300,18739615,2170,2170,2170,2170,0
20240102,135200,18739615,2170,2170,2170,2170,1
20240102,135100,18737445,2170,2170,2170,2170,0
20240102,135000,18737445,2170,2170,2170,2170,0
20240102,134900,18737445,2170,2170,2170,2170,0
20240102,134800,18737445,2170,2170,2170,2170,462
20240102,134700,17734905,2150,2150,2150,2150,0
20240102,134600,17734905,2150,2150,2150,2150,0
20240102,134500,17734905,2150,2150,2150,2150,0
20240102,134400,17734905,2150,2150,2150,2150,0
20240102,134300,17734905,2150,2150,2150,2150,400
20240102,134200,16874905,2170,2170,2170,2170,0
20240102,134100,16874905,2170,2170,2170,2170,0
20240102,134000,16874905,2170,2170,2170,2170,0
20240102,133900,16874905,2170,2170,2170,2170,0
20240102,133800,16874905,2170,2170,2170,2170,0
20240102,133700,16874905,2170,2170,2170,2170,0
20240102,133600,16874905,2170,2170,2170,2170,0
20240102,133500,16874905,2170,2170,2170,2170,0
20240102,133400,16874905,2170,2170,2170,2170,0
20240102,133300,16874905,2170,2170,2170,2170,254
20240102,133200,16323725,2155,2155,2155,2155,1
20240102,133100,16321570,2170,2170,2170,2170,0
20240102,133000,16321570,2170,2170,2170,2170,0
20240102,132900,16321570,2170,2170,2170,2170,0
20240102,132800,16321570,2170,2170,2170,2170,0
20240102,132700,16321570,2170,2170,2170,2170,0
20240102,132600,16321570,2170,2170,2170,2170,0
20240102,132500,16321570,2170,2170,2170,2170,1
20240102,132400,16319400,2150,2150,2150,2150,0
20240102,132300,16319400,2150,2150,2150,2150,0
20240102,132200,16319400,2150,2150,2150,2150,0
20240102,132100,16319400,2150,2150,2150,2150,160
20240102,132000,15975400,2170,2170,2170,2170,0
20240102,131900,15975400,2170,2170,2170,2170,0
20240102,131800,15975400,2170,2170,2170,2170,0
20240102,131700,15975400,2170,2170,2170,2170,0
20240102,131600,15975400,2170,2170,2170,2170,0
20240102,131500,15975400,2170,2170,2170,2170,0
20240102,131400,15975400,2170,2170,2170,2170,0
20240102,131300,15975400,2170,2170,2170,2170,0
20240102,131200,15975400,2170,2170,2170,2170,1
20240102,131100,15973230,2175,2170,2175,2170,547
20240102,131000,14786195,2170,2170,2170,2170,0
20240102,130900,14786195,2170,2170,2170,2170,0
20240102,130800,14786195,2170,2160,2170,2160,975
20240102,130700,12672960,2165,2165,2165,2165,0
20240102,130600,12672960,2165,2165,2165,2165,0
20240102,130500,12672960,2165,2165,2165,2165,0
20240102,130400,12672960,2165,2165,2165,2165,0
20240102,130300,12672960,2165,2165,2165,2165,0
20240102,130200,12672960,2165,2165,2165,2165,0
20240102,130100,12672960,2165,2165,2165,2165,0
20240102,130000,12672960,2165,2165,2165,2165,0
20240102,125900,12672960,2165,2165,2165,2165,150
20240102,125800,12348210,2140,2140,2140,2140,0
20240102,125700,12348210,2140,2140,2140,2140,0
20240102,125600,12348210,2140,2140,2140,2140,150
20240102,125500,12027210,2170,2155,2170,2155,234
20240102,125400,11521135,2150,2150,2150,2150,0
20240102,125300,11521135,2150,2150,2150,2150,0
20240102,125200,11521135,2150,2150,2150,2150,0
20240102,125100,11521135,2150,2150,2150,2150,0
20240102,125000,11521135,2150,2150,2150,2150,0
20240102,124900,11521135,2150,2150,2150,2150,0
20240102,124800,11521135,2150,2150,2150,2150,0
20240102,124700,11521135,2150,2150,2150,2150,0
20240102,124600,11521135,2150,2150,2150,2150,0
20240102,124500,11521135,2150,2150,2150,2150,0
20240102,124400,11521135,2150,2150,2150,2150,0
20240102,124300,11521135,2150,2150,2150,2150,0
20240102,124200,11521135,2150,2150,2150,2150,0
20240102,124100,11521135,2150,2150,2150,2150,0
20240102,124000,11521135,2150,2150,2150,2150,0
20240102,123900,11521135,2150,2150,2150,2150,0
20240102,123800,11521135,2150,2150,2150,2150,0
20240102,123700,11521135,2150,2150,2150,2150,0
20240102,123600,11521135,2150,2145,2150,2145,187
20240102,123500,11119195,2155,2155,2155,2155,0
20240102,123400,11119195,2155,2155,2155,2155,0
20240102,123300,11119195,2155,2155,2155,2155,0
20240102,123200,11119195,2155,2155,2155,2155,0
20240102,123100,11119195,2155,2155,2155,2155,1
20240102,123000,11117040,2135,2135,2135,2135,0
20240102,122900,11117040,2135,2135,2135,2135,0
20240102,122800,11117040,2135,2135,2135,2135,0
20240102,122700,11117040,2135,2135,2135,2135,38
20240102,122600,11035910,2140,2140,2140,2140,0
20240102,122500,11035910,2140,2140,2140,2140,2
20240102,122400,11031630,2140,2140,2140,2140,0
20240102,122300,11031630,2140,2140,2140,2140,0
20240102,122200,11031630,2140,2140,2140,2140,0
20240102,122100,11031630,2140,2140,2140,2140,0
20240102,122000,11031630,2140,2140,2140,2140,0
20240102,121900,11031630,2140,2140,2140,2140,0
20240102,121800,11031630,2140,2140,2140,2140,0
20240102,121700,11031630,2140,2140,2140,2140,0
20240102,121600,11031630,2140,2140,2140,2140,0
20240102,121500,11031630,2140,2140,2140,2140,0
20240102,121400,11031630,2140,2140,2140,2140,0
20240102,121300,11031630,2140,2140,2140,2140,0
20240102,121200,11031630,2140,2140,2140,2140,0
20240102,121100,11031630,2140,2140,2140,2140,0
20240102,121000,11031630,2140,2140,2140,2140,0
20240102,120900,11031630,2140,2140,2140,2140,0
20240102,120800,11031630,2140,2140,2140,2140,0
20240102,120700,11031630,2140,2140,2140,2140,1
20240102,120600,11029490,2155,2155,2155,2155,0
20240102,120500,11029490,2155,2155,2155,2155,0
20240102,120400,11029490,2155,2155,2155,2155,0
20240102,120300,11029490,2155,2155,2155,2155,0
20240102,120200,11029490,2155,2155,2155,2155,0
20240102,120100,11029490,2155,2155,2155,2155,0
20240102,120000,11029490,2155,2155,2155,2155,0
20240102,115900,11029490,2155,2155,2155,2155,0
20240102,115800,11029490,2155,2155,2155,2155,0
20240102,115700,11029490,2155,2155,2155,2155,0
20240102,115600,11029490,2155,2155,2155,2155,0
20240102,115500,11029490,2155,2155,2155,2155,0
20240102,115400,11029490,2155,2155,2155,2155,0
20240102,115300,11029490,2155,2155,2155,2155,0
20240102,115200,11029490,2155,2155,2155,2155,0
20240102,115100,11029490,2155,2155,2155,2155,7
20240102,115000,11014405,2135,2135,2135,2135,125
20240102,114900,10747530,2135,2135,2135,2135,50
20240102,114800,10640780,2165,2165,2165,2165,4
20240102,114700,10632120,2165,2165,2165,2165,1
20240102,114600,10629955,2135,2135,2135,2135,0
20240102,114500,10629955,2135,2135,2135,2135,0
20240102,114400,10629955,2135,2135,2135,2135,0
20240102,114300,10629955,2135,2150,2150,2135,546
20240102,114200,9458765,2170,2170,2170,2170,0
20240102,114100,9458765,2170,2170,2170,2170,180
20240102,114000,9068165,2170,2170,2170,2170,0
20240102,113900,9068165,2170,2170,2170,2170,0
20240102,113800,9068165,2170,2170,2170,2170,0
20240102,113700,9068165,2170,2140,2170,2140,1920
20240102,113600,4906250,2140,2140,2140,2140,0
20240102,113500,4906250,2140,2140,2140,2140,0
20240102,113400,4906250,2140,2140,2140,2140,0
20240102,113300,4906250,2140,2140,2140,2140,0
20240102,113200,4906250,2140,2140,2140,2140,0
20240102,113100,4906250,2140,2140,2140,2140,0
20240102,113000,4906250,2140,2140,2140,2140,0
20240102,112900,4906250,2140,2140,2140,2140,0
20240102,112800,4906250,2140,2140,2140,2140,0
20240102,112700,4906250,2140,2140,2140,2140,1
20240102,112600,4904110,2140,2140,2140,2140,0
20240102,112500,4904110,2140,2140,2140,2140,0
20240102,112400,4904110,2140,2140,2140,2140,0
20240102,112300,4904110,2140,2140,2140,2140,2
20240102,112200,4899830,2140,2140,2140,2140,0
20240102,112100,4899830,2140,2140,2140,2140,0
20240102,112000,4899830,2140,2140,2140,2140,0
20240102,111900,4899830,2140,2140,2140,2140,0
20240102,111800,4899830,2140,2140,2140,2140,0
20240102,111700,4899830,2140,2140,2140,2140,0
20240102,111600,4899830,2140,2140,2140,2140,0
20240102,111500,4899830,2140,2140,2140,2140,0
20240102,111400,4899830,2140,2140,2140,2140,0
20240102,111300,4899830,2140,2140,2140,2140,0
20240102,111200,4899830,2140,2140,2140,2140,0
20240102,111100,4899830,2140,2140,2140,2140,0
20240102,111000,4899830,2140,2140,2140,2140,0
20240102,110900,4899830,2140,2140,2140,2140,0
20240102,110800,4899830,2140,2140,2140,2140,0
20240102,110700,4899830,2140,2140,2140,2140,0
20240102,110600,4899830,2140,2140,2140,2140,1
20240102,110500,4897690,2145,2145,2145,2145,0
20240102,110400,4897690,2145,2145,2145,2145,0
20240102,110300,4897690,2145,2145,2145,2145,0
20240102,110200,4897690,2145,2145,2145,2145,0
20240102,110100,4897690,2145,2145,2145,2145,0
20240102,110000,4897690,2145,2145,2145,2145,0
20240102,105900,4897690,2145,2145,2145,2145,0
20240102,105800,4897690,2145,2145,2145,2145,0
20240102,105700,4897690,2145,2145,2145,2145,0
20240102,105600,4897690,2145,2145,2145,2145,6
20240102,105500,4884820,2160,2160,2160,2160,0
20240102,105400,4884820,2160,2160,2160,2160,7
20240102,105300,4869700,2160,2160,2160,2160,2
20240102,105200,4865380,2155,2155,2155,2155,0
20240102,105100,4865380,2155,2155,2155,2155,0
20240102,105000,4865380,2155,2155,2155,2155,1
20240102,104900,4863225,2155,2155,2155,2155,0
20240102,104800,4863225,2155,2155,2155,2155,0
20240102,104700,4863225,2155,2155,2155,2155,0
20240102,104600,4863225,2155,2155,2155,2155,61
20240102,104500,4731770,2155,2155,2155,2155,139
20240102,104400,4432225,2155,2155,2155,2155,0
20240102,104300,4432225,2155,2155,2155,2155,0
20240102,104200,4432225,2155,2155,2155,2155,100
20240102,104100,4216725,2155,2155,2155,2155,1
20240102,104000,4214570,2150,2150,2150,2150,0
20240102,103900,4214570,2150,2150,2150,2150,0
20240102,103800,4214570,2150,2155,2155,2150,34
20240102,103700,4141450,2155,2155,2155,2155,0
20240102,103600,4141450,2155,2155,2155,2155,0
20240102,103500,4141450,2155,2155,2155,2155,1
20240102,103400,4139295,2150,2150,2150,2150,17
20240102,103300,4102745,2150,2150,2150,2150,0
20240102,103200,4102745,2150,2150,2150,2150,0
20240102,103100,4102745,2150,2150,2150,2150,2
20240102,103000,4098445,2130,2130,2130,2130,0
20240102,102900,4098445,2130,2135,2135,2130,72
20240102,102800,3945080,2170,2170,2170,2170,0
20240102,102700,3945080,2170,2170,2170,2170,0
20240102,102600,3945080,2170,2170,2170,2170,0
20240102,102500,3945080,2170,2170,2170,2170,0
20240102,102400,3945080,2170,2170,2170,2170,0
20240102,102300,3945080,2170,2170,2170,2170,0
20240102,102200,3945080,2170,2170,2170,2170,0
20240102,102100,3945080,2170,2170,2170,2170,0
20240102,102000,3945080,2170,2170,2170,2170,0
20240102,101900,3945080,2170,2170,2170,2170,0
20240102,101800,3945080,2170,2170,2170,2170,0
20240102,101700,3945080,2170,2170,2170,2170,0
20240102,101600,3945080,2170,2170,2170,2170,0
20240102,101500,3945080,2170,2170,2170,2170,0
20240102,101400,3945080,2170,2170,2170,2170,0
20240102,101300,3945080,2170,2130,2170,2130,249
20240102,101200,3414210,2130,2130,2130,2130,234
20240102,101100,2915790,2130,2130,2130,2130,100
20240102,101000,2702790,2130,2130,2130,2130,0
20240102,100900,2702790,2130,2130,2130,2130,0
20240102,100800,2702790,2130,2130,2130,2130,0
20240102,100700,2702790,2130,2125,2130,2125,40
20240102,100600,2617745,2130,2130,2130,2130,0
20240102,100500,2617745,2130,2130,2130,2130,0
20240102,100400,2617745,2130,2130,2130,2130,0
20240102,100300,2617745,2130,2130,2130,2130,0
20240102,100200,2617745,2130,2130,2130,2130,8
20240102,100100,2600705,2130,2130,2130,2130,500
20240102,100000,1535705,2130,2130,2130,2125,721