KissMeData/083790/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195700,356360495,2875,2875,2875,2875,2154
20240108,195600,356360495,2875,2875,2875,2875,0
20240108,195500,356360495,2875,2875,2875,2875,0
20240108,195400,356360495,2875,2875,2875,2875,0
20240108,195300,356360495,2875,2875,2875,2875,0
20240108,195200,356360495,2875,2875,2875,2875,0
20240108,195100,356360495,2875,2875,2875,2875,0
20240108,195000,356360495,2875,2875,2875,2875,0
20240108,194900,356360495,2875,2875,2875,2875,0
20240108,194800,356360495,2875,2875,2875,2875,0
20240108,194700,356360495,2875,2875,2875,2875,0
20240108,194600,356360495,2875,2875,2875,2875,0
20240108,194500,356360495,2875,2875,2875,2875,0
20240108,194400,356360495,2875,2875,2875,2875,0
20240108,194300,356360495,2875,2875,2875,2875,0
20240108,194200,356360495,2875,2875,2875,2875,0
20240108,194100,356360495,2875,2875,2875,2875,0
20240108,194000,356360495,2875,2875,2875,2875,0
20240108,193900,356360495,2875,2875,2875,2875,0
20240108,193800,356360495,2875,2875,2875,2875,0
20240108,193700,356360495,2875,2875,2875,2875,0
20240108,193600,356360495,2875,2875,2875,2875,0
20240108,193500,356360495,2875,2875,2875,2875,0
20240108,193400,356360495,2875,2875,2875,2875,0
20240108,193300,356360495,2875,2875,2875,2875,0
20240108,193200,356360495,2875,2875,2875,2875,0
20240108,193100,356360495,2875,2875,2875,2875,0
20240108,193000,356360495,2875,2875,2875,2875,0
20240108,192900,356360495,2875,2875,2875,2875,0
20240108,192800,356360495,2875,2875,2875,2875,0
20240108,192700,356360495,2875,2875,2875,2875,2154
20240108,192600,356360495,2875,2875,2875,2875,0
20240108,192500,356360495,2875,2875,2875,2875,0
20240108,192400,356360495,2875,2875,2875,2875,0
20240108,192300,356360495,2875,2875,2875,2875,0
20240108,192200,356360495,2875,2875,2875,2875,0
20240108,192100,356360495,2875,2875,2875,2875,0
20240108,192000,356360495,2875,2875,2875,2875,0
20240108,191900,356360495,2875,2875,2875,2875,0
20240108,191800,356360495,2875,2875,2875,2875,0
20240108,191700,356360495,2875,2875,2875,2875,0
20240108,191600,356360495,2875,2875,2875,2875,0
20240108,191500,356360495,2875,2875,2875,2875,0
20240108,191400,356360495,2875,2875,2875,2875,0
20240108,191300,356360495,2875,2875,2875,2875,0
20240108,191200,356360495,2875,2875,2875,2875,0
20240108,191100,356360495,2875,2875,2875,2875,0
20240108,191000,356360495,2875,2875,2875,2875,0
20240108,190900,356360495,2875,2875,2875,2875,0
20240108,190800,356360495,2875,2875,2875,2875,0
20240108,190700,356360495,2875,2875,2875,2875,0
20240108,190600,356360495,2875,2875,2875,2875,0
20240108,190500,356360495,2875,2875,2875,2875,0
20240108,190400,356360495,2875,2875,2875,2875,0
20240108,190300,356360495,2875,2875,2875,2875,0
20240108,190200,356360495,2875,2875,2875,2875,0
20240108,190100,356360495,2875,2875,2875,2875,0
20240108,190000,356360495,2875,2875,2875,2875,0
20240108,185900,356360495,2875,2875,2875,2875,0
20240108,185800,356360495,2875,2875,2875,2875,0
20240108,185700,356360495,2875,2875,2875,2875,2154
20240108,185600,356360495,2875,2875,2875,2875,0
20240108,185500,356360495,2875,2875,2875,2875,0
20240108,185400,356360495,2875,2875,2875,2875,0
20240108,185300,356360495,2875,2875,2875,2875,0
20240108,185200,356360495,2875,2875,2875,2875,0
20240108,185100,356360495,2875,2875,2875,2875,0
20240108,185000,356360495,2875,2875,2875,2875,0
20240108,184900,356360495,2875,2875,2875,2875,0
20240108,184800,356360495,2875,2875,2875,2875,0
20240108,184700,356360495,2875,2875,2875,2875,0
20240108,184600,356360495,2875,2875,2875,2875,0
20240108,184500,356360495,2875,2875,2875,2875,0
20240108,184400,356360495,2875,2875,2875,2875,0
20240108,184300,356360495,2875,2875,2875,2875,0
20240108,184200,356360495,2875,2875,2875,2875,0
20240108,184100,356360495,2875,2875,2875,2875,0
20240108,184000,356360495,2875,2875,2875,2875,0
20240108,183900,356360495,2875,2875,2875,2875,0
20240108,183800,356360495,2875,2875,2875,2875,0
20240108,183700,356360495,2875,2875,2875,2875,0
20240108,183600,356360495,2875,2875,2875,2875,0
20240108,183500,356360495,2875,2875,2875,2875,0
20240108,183400,356360495,2875,2875,2875,2875,0
20240108,183300,356360495,2875,2875,2875,2875,0
20240108,183200,356360495,2875,2875,2875,2875,0
20240108,183100,356360495,2875,2875,2875,2875,0
20240108,183000,356360495,2875,2875,2875,2875,0
20240108,182900,356360495,2875,2875,2875,2875,0
20240108,182800,356360495,2875,2875,2875,2875,0
20240108,182700,356360495,2875,2875,2875,2875,2154
20240108,182600,356360495,2875,2875,2875,2875,0
20240108,182500,356360495,2875,2875,2875,2875,0
20240108,182400,356360495,2875,2875,2875,2875,0
20240108,182300,356360495,2875,2875,2875,2875,0
20240108,182200,356360495,2875,2875,2875,2875,0
20240108,182100,356360495,2875,2875,2875,2875,0
20240108,182000,356360495,2875,2875,2875,2875,0
20240108,181900,356360495,2875,2875,2875,2875,0
20240108,181800,356360495,2875,2875,2875,2875,0
20240108,181700,356360495,2875,2875,2875,2875,0
20240108,181600,356360495,2875,2875,2875,2875,0
20240108,181500,356360495,2875,2875,2875,2875,0
20240108,181400,356360495,2875,2875,2875,2875,0
20240108,181300,356360495,2875,2875,2875,2875,0
20240108,181200,356360495,2875,2875,2875,2875,0
20240108,181100,356360495,2875,2875,2875,2875,0
20240108,181000,356360495,2875,2875,2875,2875,0
20240108,180900,356360495,2875,2875,2875,2875,0
20240108,180800,356360495,2875,2875,2875,2875,0
20240108,180700,356360495,2875,2875,2875,2875,0
20240108,180600,356360495,2875,2875,2875,2875,0
20240108,180500,356360495,2875,2875,2875,2875,0
20240108,180400,356360495,2875,2875,2875,2875,0
20240108,180300,356360495,2875,2875,2875,2875,0
20240108,180200,356360495,2875,2875,2875,2875,0
20240108,180100,356360495,2875,2875,2875,2875,0
20240108,180000,356360495,2875,2875,2875,2875,0
20240108,175900,356360495,2875,2875,2875,2875,0
20240108,175800,356360495,2875,2875,2875,2875,0
20240108,175700,356360495,2875,2875,2875,2875,2154
20240108,175600,356360495,2875,2875,2875,2875,0
20240108,175500,356360495,2875,2875,2875,2875,0
20240108,175400,356360495,2875,2875,2875,2875,0
20240108,175300,356360495,2875,2875,2875,2875,0
20240108,175200,356360495,2875,2875,2875,2875,0
20240108,175100,356360495,2875,2875,2875,2875,0
20240108,175000,356360495,2875,2875,2875,2875,0
20240108,174900,356360495,2875,2875,2875,2875,0
20240108,174800,356360495,2875,2875,2875,2875,0
20240108,174700,356360495,2875,2875,2875,2875,0
20240108,174600,356360495,2875,2875,2875,2875,0
20240108,174500,356360495,2875,2875,2875,2875,0
20240108,174400,356360495,2875,2875,2875,2875,0
20240108,174300,356360495,2875,2875,2875,2875,0
20240108,174200,356360495,2875,2875,2875,2875,0
20240108,174100,356360495,2875,2875,2875,2875,0
20240108,174000,356360495,2875,2875,2875,2875,0
20240108,173900,356360495,2875,2875,2875,2875,0
20240108,173800,356360495,2875,2875,2875,2875,0
20240108,173700,356360495,2875,2875,2875,2875,0
20240108,173600,356360495,2875,2875,2875,2875,0
20240108,173500,356360495,2875,2875,2875,2875,0
20240108,173400,356360495,2875,2875,2875,2875,0
20240108,173300,356360495,2875,2875,2875,2875,0
20240108,173200,356360495,2875,2875,2875,2875,0
20240108,173100,356360495,2875,2875,2875,2875,0
20240108,173000,356360495,2875,2875,2875,2875,0
20240108,172900,356360495,2875,2875,2875,2875,0
20240108,172800,356360495,2875,2875,2875,2875,0
20240108,172700,356360495,2875,2875,2875,2875,2154
20240108,172600,356360495,2875,2875,2875,2875,0
20240108,172500,356360495,2875,2875,2875,2875,0
20240108,172400,356360495,2875,2875,2875,2875,0
20240108,172300,356360495,2875,2875,2875,2875,0
20240108,172200,356360495,2875,2875,2875,2875,0
20240108,172100,356360495,2875,2875,2875,2875,0
20240108,172000,356360495,2875,2875,2875,2875,0
20240108,171900,356360495,2875,2875,2875,2875,0
20240108,171800,356360495,2875,2875,2875,2875,0
20240108,171700,356360495,2875,2875,2875,2875,0
20240108,171600,356360495,2875,2875,2875,2875,0
20240108,171500,356360495,2875,2875,2875,2875,0
20240108,171400,356360495,2875,2875,2875,2875,0
20240108,171300,356360495,2875,2875,2875,2875,0
20240108,171200,356360495,2875,2875,2875,2875,0
20240108,171100,356360495,2875,2875,2875,2875,0
20240108,171000,356360495,2875,2875,2875,2875,0
20240108,170900,356360495,2875,2875,2875,2875,0
20240108,170800,356360495,2875,2875,2875,2875,0
20240108,170700,356360495,2875,2875,2875,2875,0
20240108,170600,356360495,2875,2875,2875,2875,0
20240108,170500,356360495,2875,2875,2875,2875,0
20240108,170400,356360495,2875,2875,2875,2875,0
20240108,170300,356360495,2875,2875,2875,2875,0
20240108,170200,356360495,2875,2875,2875,2875,0
20240108,170100,356360495,2875,2875,2875,2875,0
20240108,170000,356360495,2875,2875,2875,2875,0
20240108,165900,356360495,2875,2875,2875,2875,0
20240108,165800,356360495,2875,2875,2875,2875,0
20240108,165700,356360495,2875,2875,2875,2875,2154
20240108,165600,356360495,2875,2875,2875,2875,0
20240108,165500,356360495,2875,2875,2875,2875,0
20240108,165400,356360495,2875,2875,2875,2875,0
20240108,165300,356360495,2875,2875,2875,2875,0
20240108,165200,356360495,2875,2875,2875,2875,0
20240108,165100,356360495,2875,2875,2875,2875,0
20240108,165000,356360495,2875,2875,2875,2875,0
20240108,164900,356360495,2875,2875,2875,2875,0
20240108,164800,356360495,2875,2875,2875,2875,0
20240108,164700,356360495,2875,2875,2875,2875,0
20240108,164600,356360495,2875,2875,2875,2875,0
20240108,164500,356360495,2875,2875,2875,2875,0
20240108,164400,356360495,2875,2875,2875,2875,0
20240108,164300,356360495,2875,2875,2875,2875,0
20240108,164200,356360495,2875,2875,2875,2875,0
20240108,164100,356360495,2875,2875,2875,2875,0
20240108,164000,356360495,2875,2875,2875,2875,0
20240108,163900,356360495,2875,2875,2875,2875,0
20240108,163800,356360495,2875,2875,2875,2875,0
20240108,163700,356360495,2875,2875,2875,2875,0
20240108,163600,356360495,2875,2875,2875,2875,0
20240108,163500,356360495,2875,2875,2875,2875,0
20240108,163400,356360495,2875,2875,2875,2875,0
20240108,163300,356360495,2875,2875,2875,2875,0
20240108,163200,356360495,2875,2875,2875,2875,0
20240108,163100,356360495,2875,2875,2875,2875,0
20240108,163000,356360495,2875,2875,2875,2875,0
20240108,162900,356360495,2875,2875,2875,2875,0
20240108,162800,356360495,2875,2875,2875,2875,0
20240108,162700,356360495,2875,2875,2875,2875,2154
20240108,162600,356360495,2875,2875,2875,2875,0
20240108,162500,356360495,2875,2875,2875,2875,0
20240108,162400,356360495,2875,2875,2875,2875,0
20240108,162300,356360495,2875,2875,2875,2875,0
20240108,162200,356360495,2875,2875,2875,2875,0
20240108,162100,356360495,2875,2875,2875,2875,0
20240108,162000,356360495,2875,2875,2875,2875,0
20240108,161900,356360495,2875,2875,2875,2875,0
20240108,161800,356360495,2875,2875,2875,2875,0
20240108,161700,356360495,2875,2875,2875,2875,0
20240108,161600,356360495,2875,2875,2875,2875,0
20240108,161500,356360495,2875,2875,2875,2875,0
20240108,161400,356360495,2875,2875,2875,2875,0
20240108,161300,356360495,2875,2875,2875,2875,0
20240108,161200,356360495,2875,2875,2875,2875,0
20240108,161100,356360495,2875,2875,2875,2875,0
20240108,161000,356360495,2875,2875,2875,2875,0
20240108,160900,356360495,2875,2875,2875,2875,0
20240108,160800,356360495,2875,2875,2875,2875,0
20240108,160700,356360495,2875,2875,2875,2875,0
20240108,160600,356360495,2875,2875,2875,2875,0
20240108,160500,356360495,2875,2875,2875,2875,0
20240108,160400,356360495,2875,2875,2875,2875,0
20240108,160300,356360495,2875,2875,2875,2875,0
20240108,160200,356360495,2875,2875,2875,2875,0
20240108,160100,356360495,2875,2875,2875,2875,0
20240108,160000,356360495,2875,2875,2875,2875,0
20240108,155900,356360495,2875,2875,2875,2875,0
20240108,155800,356360495,2875,2875,2875,2875,0
20240108,155700,356360495,2875,2875,2875,2875,2154
20240108,155600,356360495,2875,2875,2875,2875,0
20240108,155500,356360495,2875,2875,2875,2875,0
20240108,155400,356360495,2875,2875,2875,2875,0
20240108,155300,356360495,2875,2875,2875,2875,0
20240108,155200,356360495,2875,2875,2875,2875,0
20240108,155100,356360495,2875,2875,2875,2875,0
20240108,155000,356360495,2875,2875,2875,2875,0
20240108,154900,356360495,2875,2875,2875,2875,0
20240108,154800,356360495,2875,2875,2875,2875,0
20240108,154700,356360495,2875,2875,2875,2875,0
20240108,154600,356360495,2875,2875,2875,2875,0
20240108,154500,356360495,2875,2875,2875,2875,0
20240108,154400,356360495,2875,2875,2875,2875,0
20240108,154300,356360495,2875,2875,2875,2875,0
20240108,154200,356360495,2875,2875,2875,2875,0
20240108,154100,356360495,2875,2875,2875,2875,0
20240108,154000,356360495,2875,2875,2875,2875,0
20240108,153900,356360495,2875,2875,2875,2875,0
20240108,153800,356360495,2875,2875,2875,2875,0
20240108,153700,356360495,2875,2875,2875,2875,0
20240108,153600,356360495,2875,2875,2875,2875,0
20240108,153500,356360495,2875,2875,2875,2875,0
20240108,153400,356360495,2875,2875,2875,2875,0
20240108,153300,356360495,2875,2875,2875,2875,0
20240108,153200,356360495,2875,2875,2875,2875,0
20240108,153100,356360495,2875,2875,2875,2875,0
20240108,153000,356360495,2875,2875,2875,2875,2154
20240108,152900,350167745,2890,2890,2890,2890,0
20240108,152800,350167745,2890,2890,2890,2890,0
20240108,152700,350167745,2890,2890,2890,2890,0
20240108,152600,350167745,2890,2890,2890,2890,0
20240108,152500,350167745,2890,2890,2890,2890,0
20240108,152400,350167745,2890,2890,2890,2890,0
20240108,152300,350167745,2890,2890,2890,2890,0
20240108,152200,350167745,2890,2890,2890,2890,0
20240108,152100,350167745,2890,2890,2890,2890,0
20240108,152000,350167745,2890,2890,2890,2890,0
20240108,151900,350167745,2890,2890,2890,2890,38
20240108,151800,350057925,2900,2900,2900,2900,8
20240108,151700,350034725,2900,2895,2900,2895,41
20240108,151600,349915875,2890,2885,2890,2885,660
20240108,151500,348008765,2890,2890,2890,2890,60
20240108,151400,347835365,2895,2890,2895,2890,118
20240108,151300,347493915,2895,2900,2900,2890,71
20240108,151200,347288455,2900,2900,2900,2900,1
20240108,151100,347285555,2895,2890,2895,2890,752
20240108,151000,345108675,2890,2890,2890,2890,150
20240108,150900,344675175,2895,2895,2895,2895,0
20240108,150800,344675175,2895,2895,2895,2895,0
20240108,150700,344675175,2895,2895,2895,2895,413
20240108,150600,343479540,2895,2895,2895,2895,10
20240108,150500,343450590,2895,2895,2895,2895,0
20240108,150400,343450590,2895,2895,2895,2895,100
20240108,150300,343161090,2895,2895,2895,2895,0
20240108,150200,343161090,2895,2895,2895,2895,0
20240108,150100,343161090,2895,2895,2895,2895,0
20240108,150000,343161090,2895,2895,2895,2895,1
20240108,145900,343158195,2890,2890,2890,2890,10
20240108,145800,343129295,2890,2880,2895,2880,93
20240108,145700,342860435,2890,2890,2890,2890,5
20240108,145600,342845985,2895,2895,2895,2895,4
20240108,145500,342834405,2895,2895,2895,2895,0
20240108,145400,342834405,2895,2895,2895,2895,0
20240108,145300,342834405,2895,2895,2895,2895,0
20240108,145200,342834405,2895,2895,2895,2895,0
20240108,145100,342834405,2895,2895,2895,2895,70
20240108,145000,342631755,2895,2895,2895,2895,7
20240108,144900,342611490,2895,2895,2895,2895,0
20240108,144800,342611490,2895,2895,2895,2895,0
20240108,144700,342611490,2895,2895,2895,2895,0
20240108,144600,342611490,2895,2895,2895,2895,0
20240108,144500,342611490,2895,2895,2895,2895,0
20240108,144400,342611490,2895,2895,2895,2895,0
20240108,144300,342611490,2895,2895,2895,2895,4
20240108,144200,342599910,2895,2895,2895,2890,6
20240108,144100,342582550,2895,2880,2895,2880,123
20240108,144000,342226765,2880,2880,2880,2880,205
20240108,143900,341636365,2880,2880,2880,2880,150
20240108,143800,341204365,2875,2875,2875,2875,1
20240108,143700,341201490,2880,2880,2880,2880,0
20240108,143600,341201490,2880,2875,2880,2875,151
20240108,143500,340767360,2880,2880,2880,2880,7
20240108,143400,340747200,2875,2875,2875,2875,0
20240108,143300,340747200,2875,2880,2880,2875,1716
20240108,143200,335807865,2885,2885,2885,2885,491
20240108,143100,334391330,2900,2900,2900,2900,0
20240108,143000,334391330,2900,2900,2900,2900,0
20240108,142900,334391330,2900,2900,2900,2900,7
20240108,142800,334371030,2910,2910,2910,2910,0
20240108,142700,334371030,2910,2910,2910,2910,0
20240108,142600,334371030,2910,2910,2910,2910,0
20240108,142500,334371030,2910,2910,2910,2910,0
20240108,142400,334371030,2910,2910,2910,2910,0
20240108,142300,334371030,2910,2905,2910,2905,3000
20240108,142200,325651030,2905,2905,2905,2905,1
20240108,142100,325648125,2890,2890,2890,2890,0
20240108,142000,325648125,2890,2890,2890,2890,571
20240108,141900,323997935,2890,2890,2890,2890,10
20240108,141800,323969035,2890,2900,2905,2890,336
20240108,141700,322996720,2905,2905,2905,2905,0
20240108,141600,322996720,2905,2905,2905,2905,0
20240108,141500,322996720,2905,2905,2905,2905,0
20240108,141400,322996720,2905,2905,2905,2905,15
20240108,141300,322953145,2895,2895,2895,2895,6
20240108,141200,322935775,2895,2895,2895,2895,0
20240108,141100,322935775,2895,2895,2895,2895,20
20240108,141000,322877875,2895,2895,2895,2895,0
20240108,140900,322877875,2895,2895,2895,2895,313
20240108,140800,321971740,2895,2895,2895,2895,0
20240108,140700,321971740,2895,2895,2895,2895,0
20240108,140600,321971740,2895,2895,2895,2895,0
20240108,140500,321971740,2895,2895,2895,2895,0
20240108,140400,321971740,2895,2895,2895,2895,1
20240108,140300,321968845,2895,2895,2895,2895,2
20240108,140200,321963055,2900,2900,2900,2900,0
20240108,140100,321963055,2900,2900,2900,2900,0
20240108,140000,321963055,2900,2895,2900,2895,37
20240108,135900,321855780,2900,2900,2900,2900,0
20240108,135800,321855780,2900,2900,2900,2900,0
20240108,135700,321855780,2900,2900,2900,2900,0
20240108,135600,321855780,2900,2900,2900,2900,1
20240108,135500,321852880,2900,2900,2900,2900,0
20240108,135400,321852880,2900,2900,2900,2900,16
20240108,135300,321806480,2900,2895,2900,2890,908
20240108,135200,319175520,2895,2895,2895,2895,0
20240108,135100,319175520,2895,2880,2895,2880,150
20240108,135000,318742675,2895,2895,2895,2895,1
20240108,134900,318739780,2910,2910,2910,2910,0
20240108,134800,318739780,2910,2910,2910,2910,0
20240108,134700,318739780,2910,2910,2910,2910,0
20240108,134600,318739780,2910,2910,2910,2910,0
20240108,134500,318739780,2910,2890,2910,2890,1497
20240108,134400,314398600,2885,2885,2885,2885,43
20240108,134300,314274545,2895,2885,2895,2885,58
20240108,134200,314107205,2885,2885,2885,2885,0
20240108,134100,314107205,2885,2885,2885,2885,1
20240108,134000,314104320,2885,2885,2885,2885,1
20240108,133900,314101435,2870,2870,2870,2870,0
20240108,133800,314101435,2870,2890,2890,2870,500
20240108,133700,312665415,2890,2890,2890,2890,2
20240108,133600,312659635,2890,2890,2890,2890,150
20240108,133500,312226135,2890,2890,2890,2890,0
20240108,133400,312226135,2890,2890,2890,2890,0
20240108,133300,312226135,2890,2890,2890,2890,0
20240108,133200,312226135,2890,2890,2890,2890,2000
20240108,133100,306446135,2865,2865,2865,2865,146
20240108,133000,306027845,2865,2865,2865,2865,0
20240108,132900,306027845,2865,2865,2865,2865,0
20240108,132800,306027845,2865,2865,2865,2865,627
20240108,132700,304231490,2860,2885,2885,2860,9000
20240108,132600,278461135,2890,2890,2890,2890,170
20240108,132500,277969835,2890,2890,2890,2890,0
20240108,132400,277969835,2890,2890,2890,2890,0
20240108,132300,277969835,2890,2905,2910,2890,9003
20240108,132200,251913010,2910,2910,2910,2910,0
20240108,132100,251913010,2910,2905,2910,2905,101
20240108,132000,251619600,2905,2905,2905,2905,0
20240108,131900,251619600,2905,2905,2905,2905,100
20240108,131800,251329100,2910,2910,2910,2910,12
20240108,131700,251294180,2905,2905,2905,2905,0
20240108,131600,251294180,2905,2905,2905,2905,0
20240108,131500,251294180,2905,2905,2905,2905,0
20240108,131400,251294180,2905,2905,2905,2905,0
20240108,131300,251294180,2905,2905,2920,2905,290
20240108,131200,250450895,2905,2905,2905,2905,0
20240108,131100,250450895,2905,2905,2905,2905,0
20240108,131000,250450895,2905,2905,2905,2905,0
20240108,130900,250450895,2905,2910,2910,2905,2743
20240108,130800,242474520,2910,2910,2910,2910,10
20240108,130700,242445420,2910,2910,2910,2910,239
20240108,130600,241749930,2910,2910,2910,2910,0
20240108,130500,241749930,2910,2910,2910,2910,8
20240108,130400,241726650,2910,2910,2910,2910,1000
20240108,130300,238816650,2910,2910,2910,2910,1000
20240108,130200,235906650,2920,2920,2920,2920,0
20240108,130100,235906650,2920,2920,2920,2920,0
20240108,130000,235906650,2920,2915,2920,2915,2
20240108,125900,235900815,2910,2910,2910,2910,0
20240108,125800,235900815,2910,2910,2910,2910,500
20240108,125700,234445815,2920,2920,2920,2920,0
20240108,125600,234445815,2920,2920,2920,2920,0
20240108,125500,234445815,2920,2920,2920,2920,92
20240108,125400,234177175,2920,2920,2920,2920,0
20240108,125300,234177175,2920,2915,2920,2915,100
20240108,125200,233885325,2915,2915,2915,2915,251
20240108,125100,233153660,2915,2915,2915,2915,1
20240108,125000,233150745,2915,2915,2915,2915,0
20240108,124900,233150745,2915,2915,2915,2915,0
20240108,124800,233150745,2915,2915,2915,2915,1
20240108,124700,233147830,2910,2910,2910,2910,0
20240108,124600,233147830,2910,2915,2915,2910,62
20240108,124500,232967405,2910,2910,2910,2910,0
20240108,124400,232967405,2910,2910,2910,2910,0
20240108,124300,232967405,2910,2910,2910,2910,0
20240108,124200,232967405,2910,2910,2910,2910,0
20240108,124100,232967405,2910,2910,2910,2910,400
20240108,124000,231803405,2915,2915,2915,2915,1
20240108,123900,231800490,2910,2910,2910,2910,0
20240108,123800,231800490,2910,2910,2910,2910,0
20240108,123700,231800490,2910,2910,2910,2910,400
20240108,123600,230636490,2910,2910,2910,2910,0
20240108,123500,230636490,2910,2910,2910,2910,0
20240108,123400,230636490,2910,2910,2910,2910,0
20240108,123300,230636490,2910,2910,2910,2910,0
20240108,123200,230636490,2910,2910,2910,2910,1
20240108,123100,230633580,2910,2910,2910,2910,68
20240108,123000,230435700,2910,2910,2910,2910,0
20240108,122900,230435700,2910,2910,2910,2910,0
20240108,122800,230435700,2910,2910,2910,2910,0
20240108,122700,230435700,2910,2910,2910,2910,0
20240108,122600,230435700,2910,2910,2910,2910,0
20240108,122500,230435700,2910,2910,2910,2910,2
20240108,122400,230429880,2905,2905,2905,2905,0
20240108,122300,230429880,2905,2905,2905,2905,0
20240108,122200,230429880,2905,2905,2905,2905,0
20240108,122100,230429880,2905,2905,2905,2905,0
20240108,122000,230429880,2905,2905,2905,2905,0
20240108,121900,230429880,2905,2905,2905,2905,0
20240108,121800,230429880,2905,2905,2905,2905,0
20240108,121700,230429880,2905,2905,2905,2905,0
20240108,121600,230429880,2905,2905,2905,2905,0
20240108,121500,230429880,2905,2905,2905,2905,0
20240108,121400,230429880,2905,2905,2905,2905,0
20240108,121300,230429880,2905,2905,2905,2905,10
20240108,121200,230400830,2905,2905,2905,2905,0
20240108,121100,230400830,2905,2905,2905,2905,0
20240108,121000,230400830,2905,2905,2905,2905,18
20240108,120900,230348540,2910,2910,2910,2910,0
20240108,120800,230348540,2910,2910,2910,2910,0
20240108,120700,230348540,2910,2910,2910,2910,0
20240108,120600,230348540,2910,2910,2910,2910,0
20240108,120500,230348540,2910,2910,2910,2910,0
20240108,120400,230348540,2910,2910,2910,2910,0
20240108,120300,230348540,2910,2910,2910,2910,5
20240108,120200,230333990,2910,2910,2910,2910,50
20240108,120100,230188490,2910,2910,2910,2910,62
20240108,120000,230008070,2905,2905,2905,2905,0
20240108,115900,230008070,2905,2905,2905,2900,539
20240108,115800,228442310,2905,2905,2905,2905,12
20240108,115700,228407450,2905,2910,2910,2905,224
20240108,115600,227755750,2910,2915,2915,2910,111
20240108,115500,227432205,2920,2920,2920,2920,199
20240108,115400,226851125,2920,2930,2930,2920,220
20240108,115300,226207625,2930,2930,2930,2930,0
20240108,115200,226207625,2930,2930,2930,2930,0
20240108,115100,226207625,2930,2930,2930,2930,35
20240108,115000,226105075,2930,2930,2930,2930,30
20240108,114900,226017175,2935,2915,2935,2915,4933
20240108,114800,211599930,2910,2910,2910,2910,449
20240108,114700,210293340,2910,2895,2910,2895,2
20240108,114600,210287535,2910,2910,2910,2910,1
20240108,114500,210284625,2895,2895,2895,2895,9
20240108,114400,210258570,2895,2895,2895,2895,0
20240108,114300,210258570,2895,2895,2895,2895,1
20240108,114200,210255675,2910,2910,2910,2910,0
20240108,114100,210255675,2910,2895,2910,2895,1682
20240108,114000,205383285,2895,2895,2895,2895,183
20240108,113900,204853500,2895,2895,2895,2895,0
20240108,113800,204853500,2895,2895,2895,2895,0
20240108,113700,204853500,2895,2895,2895,2895,707
20240108,113600,202806735,2895,2895,2895,2895,150
20240108,113500,202372485,2895,2900,2900,2895,848
20240108,113400,199913345,2900,2900,2900,2900,100
20240108,113300,199623345,2900,2900,2900,2900,0
20240108,113200,199623345,2900,2900,2900,2900,870
20240108,113100,197100345,2900,2900,2900,2900,1038
20240108,113000,194090145,2900,2900,2900,2900,0
20240108,112900,194090145,2900,2900,2900,2900,0
20240108,112800,194090145,2900,2900,2900,2900,24
20240108,112700,194020545,2895,2895,2895,2895,88
20240108,112600,193765785,2895,2895,2895,2895,912
20240108,112500,191125545,2895,2890,2895,2890,3215
20240108,112400,181820570,2890,2890,2890,2890,10
20240108,112300,181791670,2895,2895,2895,2895,900
20240108,112200,179186170,2895,2890,2895,2890,1123
20240108,112100,175940695,2895,2890,2895,2890,642
20240108,112000,174082155,2880,2880,2880,2880,773
20240108,111900,171855915,2885,2885,2885,2885,0
20240108,111800,171855915,2885,2885,2885,2885,69
20240108,111700,171656850,2890,2890,2890,2890,0
20240108,111600,171656850,2890,2895,2895,2890,159
20240108,111500,171197335,2895,2895,2895,2895,10
20240108,111400,171168385,2895,2895,2895,2895,1231
20240108,111300,167604640,2900,2900,2900,2900,0
20240108,111200,167604640,2900,2900,2900,2900,0
20240108,111100,167604640,2900,2895,2900,2895,1012
20240108,111000,164674840,2895,2900,2900,2895,377
20240108,110900,163583420,2895,2895,2895,2895,100
20240108,110800,163293920,2895,2895,2895,2895,1000
20240108,110700,160398920,2900,2900,2900,2900,16
20240108,110600,160352520,2900,2900,2900,2900,3574
20240108,110500,149987920,2900,2900,2900,2900,1000
20240108,110400,147087920,2905,2905,2905,2905,0
20240108,110300,147087920,2905,2905,2905,2905,0
20240108,110200,147087920,2905,2905,2905,2905,11
20240108,110100,147055965,2905,2905,2905,2905,0
20240108,110000,147055965,2905,2905,2905,2905,0
20240108,105900,147055965,2905,2905,2905,2905,0
20240108,105800,147055965,2905,2905,2905,2905,0
20240108,105700,147055965,2905,2905,2905,2905,0
20240108,105600,147055965,2905,2905,2905,2905,947
20240108,105500,144304930,2905,2905,2905,2905,3
20240108,105400,144296215,2910,2910,2910,2910,0
20240108,105300,144296215,2910,2910,2910,2910,49
20240108,105200,144153625,2910,2905,2910,2905,501
20240108,105100,142698215,2905,2905,2905,2905,500
20240108,105000,141245715,2905,2905,2905,2905,500
20240108,104900,139793215,2910,2910,2910,2910,0
20240108,104800,139793215,2910,2910,2910,2910,0
20240108,104700,139793215,2910,2905,2910,2905,2164
20240108,104600,133500770,2905,2905,2905,2905,0
20240108,104500,133500770,2905,2905,2905,2905,0
20240108,104400,133500770,2905,2905,2905,2905,500
20240108,104300,132048270,2905,2905,2905,2905,0
20240108,104200,132048270,2905,2905,2905,2905,504
20240108,104100,130584150,2905,2905,2905,2905,523
20240108,104000,129064835,2910,2910,2910,2910,0
20240108,103900,129064835,2910,2910,2910,2910,1
20240108,103800,129061925,2910,2910,2910,2910,0
20240108,103700,129061925,2910,2910,2910,2910,0
20240108,103600,129061925,2910,2910,2910,2910,0
20240108,103500,129061925,2910,2910,2910,2910,0
20240108,103400,129061925,2910,2910,2910,2910,0
20240108,103300,129061925,2910,2910,2910,2910,0
20240108,103200,129061925,2910,2905,2910,2905,1300
20240108,103100,125282925,2910,2910,2910,2910,0
20240108,103000,125282925,2910,2910,2910,2910,500
20240108,102900,123827925,2910,2910,2910,2910,500
20240108,102800,122372925,2910,2910,2910,2910,570
20240108,102700,120714225,2910,2910,2910,2910,2400
20240108,102600,113730225,2915,2915,2915,2915,0
20240108,102500,113730225,2915,2915,2915,2915,0
20240108,102400,113730225,2915,2915,2915,2915,0
20240108,102300,113730225,2915,2915,2915,2915,379
20240108,102200,112625440,2920,2920,2920,2920,61
20240108,102100,112447320,2920,2920,2920,2920,56
20240108,102000,112283800,2920,2920,2920,2915,519
20240108,101900,110768325,2920,2920,2920,2920,4
20240108,101800,110756645,2925,2925,2925,2925,0
20240108,101700,110756645,2925,2925,2925,2925,0
20240108,101600,110756645,2925,2925,2925,2925,293
20240108,101500,109899620,2925,2925,2925,2925,3
20240108,101400,109890845,2920,2920,2920,2920,584
20240108,101300,108185565,2915,2915,2915,2915,0
20240108,101200,108185565,2915,2915,2915,2915,500
20240108,101100,106728065,2915,2915,2915,2915,3
20240108,101000,106719320,2930,2930,2930,2930,0
20240108,100900,106719320,2930,2925,2930,2925,3
20240108,100800,106710535,2925,2925,2925,2925,0
20240108,100700,106710535,2925,2925,2925,2925,0
20240108,100600,106710535,2925,2925,2925,2925,0
20240108,100500,106710535,2925,2925,2925,2925,0
20240108,100400,106710535,2925,2920,2925,2920,3
20240108,100300,106701770,2930,2935,2935,2930,548
20240108,100200,105096125,2930,2925,2930,2925,240
20240108,100100,104393430,2930,2930,2930,2930,10
20240108,100000,104364130,2930,2930,2930,2930,0
20240108,095900,104364130,2930,2930,2930,2930,0
20240108,095800,104364130,2930,2930,2930,2930,96
20240108,095700,104082850,2925,2925,2925,2925,43
20240108,095600,103957075,2920,2920,2920,2920,0
20240108,095500,103957075,2920,2920,2920,2920,0
20240108,095400,103957075,2920,2920,2920,2920,0
20240108,095300,103957075,2920,2920,2920,2920,0
20240108,095200,103957075,2920,2920,2920,2920,100
20240108,095100,103665075,2920,2920,2920,2920,0
20240108,095000,103665075,2920,2920,2920,2920,22
20240108,094900,103600835,2915,2915,2915,2915,1861
20240108,094800,98176020,2915,2915,2915,2915,211
20240108,094700,97560955,2905,2910,2910,2905,1000
20240108,094600,94651875,2910,2910,2910,2910,0
20240108,094500,94651875,2910,2910,2910,2910,0
20240108,094400,94651875,2910,2910,2910,2910,100
20240108,094300,94360875,2910,2910,2910,2910,40
20240108,094200,94244475,2910,2910,2910,2910,0
20240108,094100,94244475,2910,2910,2910,2910,64
20240108,094000,94058235,2910,2910,2910,2910,351
20240108,093900,93036825,2910,2910,2910,2910,0
20240108,093800,93036825,2910,2910,2910,2910,6
20240108,093700,93019365,2910,2910,2910,2910,0
20240108,093600,93019365,2910,2910,2910,2910,34
20240108,093500,92920425,2910,2910,2910,2910,0
20240108,093400,92920425,2910,2910,2910,2910,1
20240108,093300,92917515,2910,2910,2910,2910,92
20240108,093200,92649795,2900,2900,2900,2900,1200
20240108,093100,89169795,2910,2910,2910,2910,0
20240108,093000,89169795,2910,2905,2910,2905,188
20240108,092900,88623215,2910,2900,2910,2900,288
20240108,092800,87786605,2900,2900,2900,2900,1
20240108,092700,87783705,2900,2900,2900,2900,796
20240108,092600,85475305,2900,2900,2900,2900,214
20240108,092500,84854705,2900,2900,2900,2900,4
20240108,092400,84843105,2905,2895,2905,2895,2000
20240108,092300,79040795,2895,2895,2895,2895,0
20240108,092200,79040795,2895,2895,2895,2895,41
20240108,092100,78922100,2900,2900,2900,2900,657
20240108,092000,77016800,2900,2885,2900,2885,25
20240108,091900,76944530,2865,2870,2870,2865,193
20240108,091800,76390980,2865,2865,2865,2865,0
20240108,091700,76390980,2865,2880,2880,2865,52
20240108,091600,76241550,2880,2880,2880,2880,1
20240108,091500,76238670,2870,2855,2870,2855,815
20240108,091400,73907905,2860,2855,2860,2855,387
20240108,091300,72801195,2860,2870,2870,2850,1549
20240108,091200,68378585,2875,2875,2875,2875,14
20240108,091100,68338335,2880,2895,2895,2880,628
20240108,091000,66524690,2895,2900,2900,2890,13783
20240108,090900,26624880,2910,2895,2910,2890,2310
20240108,090800,19943010,2895,2895,2895,2890,5007
20240108,090700,5470825,2910,2895,2910,2895,73
20240108,090600,5259390,2895,2895,2895,2895,21
20240108,090500,5198595,2895,2890,2895,2890,134
20240108,090400,4811325,2890,2890,2895,2890,1005
20240108,090300,1901900,2895,2895,2895,2895,100
20240108,090200,1612400,2900,2900,2900,2900,0
20240108,090100,1612400,2900,2900,2900,2900,0
20240108,090000,1612400,2900,2900,2900,2900,556