KissMeData/095910/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,200600,170838705,2060,2060,2060,2060,1720
20240105,200500,170838705,2060,2060,2060,2060,0
20240105,200400,170838705,2060,2060,2060,2060,0
20240105,200300,170838705,2060,2060,2060,2060,0
20240105,200200,170838705,2060,2060,2060,2060,0
20240105,200100,170838705,2060,2060,2060,2060,0
20240105,200000,170838705,2060,2060,2060,2060,0
20240105,195900,170838705,2060,2060,2060,2060,0
20240105,195800,170838705,2060,2060,2060,2060,0
20240105,195700,170838705,2060,2060,2060,2060,0
20240105,195600,170838705,2060,2060,2060,2060,0
20240105,195500,170838705,2060,2060,2060,2060,0
20240105,195400,170838705,2060,2060,2060,2060,0
20240105,195300,170838705,2060,2060,2060,2060,0
20240105,195200,170838705,2060,2060,2060,2060,0
20240105,195100,170838705,2060,2060,2060,2060,0
20240105,195000,170838705,2060,2060,2060,2060,0
20240105,194900,170838705,2060,2060,2060,2060,0
20240105,194800,170838705,2060,2060,2060,2060,0
20240105,194700,170838705,2060,2060,2060,2060,0
20240105,194600,170838705,2060,2060,2060,2060,0
20240105,194500,170838705,2060,2060,2060,2060,0
20240105,194400,170838705,2060,2060,2060,2060,0
20240105,194300,170838705,2060,2060,2060,2060,0
20240105,194200,170838705,2060,2060,2060,2060,0
20240105,194100,170838705,2060,2060,2060,2060,0
20240105,194000,170838705,2060,2060,2060,2060,0
20240105,193900,170838705,2060,2060,2060,2060,0
20240105,193800,170838705,2060,2060,2060,2060,0
20240105,193700,170838705,2060,2060,2060,2060,0
20240105,193600,170838705,2060,2060,2060,2060,1720
20240105,193500,170838705,2060,2060,2060,2060,0
20240105,193400,170838705,2060,2060,2060,2060,0
20240105,193300,170838705,2060,2060,2060,2060,0
20240105,193200,170838705,2060,2060,2060,2060,0
20240105,193100,170838705,2060,2060,2060,2060,0
20240105,193000,170838705,2060,2060,2060,2060,0
20240105,192900,170838705,2060,2060,2060,2060,0
20240105,192800,170838705,2060,2060,2060,2060,0
20240105,192700,170838705,2060,2060,2060,2060,0
20240105,192600,170838705,2060,2060,2060,2060,0
20240105,192500,170838705,2060,2060,2060,2060,0
20240105,192400,170838705,2060,2060,2060,2060,0
20240105,192300,170838705,2060,2060,2060,2060,0
20240105,192200,170838705,2060,2060,2060,2060,0
20240105,192100,170838705,2060,2060,2060,2060,0
20240105,192000,170838705,2060,2060,2060,2060,0
20240105,191900,170838705,2060,2060,2060,2060,0
20240105,191800,170838705,2060,2060,2060,2060,0
20240105,191700,170838705,2060,2060,2060,2060,0
20240105,191600,170838705,2060,2060,2060,2060,0
20240105,191500,170838705,2060,2060,2060,2060,0
20240105,191400,170838705,2060,2060,2060,2060,0
20240105,191300,170838705,2060,2060,2060,2060,0
20240105,191200,170838705,2060,2060,2060,2060,0
20240105,191100,170838705,2060,2060,2060,2060,0
20240105,191000,170838705,2060,2060,2060,2060,0
20240105,190900,170838705,2060,2060,2060,2060,0
20240105,190800,170838705,2060,2060,2060,2060,0
20240105,190700,170838705,2060,2060,2060,2060,0
20240105,190600,170838705,2060,2060,2060,2060,1720
20240105,190500,170838705,2060,2060,2060,2060,0
20240105,190400,170838705,2060,2060,2060,2060,0
20240105,190300,170838705,2060,2060,2060,2060,0
20240105,190200,170838705,2060,2060,2060,2060,0
20240105,190100,170838705,2060,2060,2060,2060,0
20240105,190000,170838705,2060,2060,2060,2060,0
20240105,185900,170838705,2060,2060,2060,2060,0
20240105,185800,170838705,2060,2060,2060,2060,0
20240105,185700,170838705,2060,2060,2060,2060,0
20240105,185600,170838705,2060,2060,2060,2060,0
20240105,185500,170838705,2060,2060,2060,2060,0
20240105,185400,170838705,2060,2060,2060,2060,0
20240105,185300,170838705,2060,2060,2060,2060,0
20240105,185200,170838705,2060,2060,2060,2060,0
20240105,185100,170838705,2060,2060,2060,2060,0
20240105,185000,170838705,2060,2060,2060,2060,0
20240105,184900,170838705,2060,2060,2060,2060,0
20240105,184800,170838705,2060,2060,2060,2060,0
20240105,184700,170838705,2060,2060,2060,2060,0
20240105,184600,170838705,2060,2060,2060,2060,0
20240105,184500,170838705,2060,2060,2060,2060,0
20240105,184400,170838705,2060,2060,2060,2060,0
20240105,184300,170838705,2060,2060,2060,2060,0
20240105,184200,170838705,2060,2060,2060,2060,0
20240105,184100,170838705,2060,2060,2060,2060,0
20240105,184000,170838705,2060,2060,2060,2060,0
20240105,183900,170838705,2060,2060,2060,2060,0
20240105,183800,170838705,2060,2060,2060,2060,0
20240105,183700,170838705,2060,2060,2060,2060,0
20240105,183600,170838705,2060,2060,2060,2060,1720
20240105,183500,170838705,2060,2060,2060,2060,0
20240105,183400,170838705,2060,2060,2060,2060,0
20240105,183300,170838705,2060,2060,2060,2060,0
20240105,183200,170838705,2060,2060,2060,2060,0
20240105,183100,170838705,2060,2060,2060,2060,0
20240105,183000,170838705,2060,2060,2060,2060,0
20240105,182900,170838705,2060,2060,2060,2060,0
20240105,182800,170838705,2060,2060,2060,2060,0
20240105,182700,170838705,2060,2060,2060,2060,0
20240105,182600,170838705,2060,2060,2060,2060,0
20240105,182500,170838705,2060,2060,2060,2060,0
20240105,182400,170838705,2060,2060,2060,2060,0
20240105,182300,170838705,2060,2060,2060,2060,0
20240105,182200,170838705,2060,2060,2060,2060,0
20240105,182100,170838705,2060,2060,2060,2060,0
20240105,182000,170838705,2060,2060,2060,2060,0
20240105,181900,170838705,2060,2060,2060,2060,0
20240105,181800,170838705,2060,2060,2060,2060,0
20240105,181700,170838705,2060,2060,2060,2060,0
20240105,181600,170838705,2060,2060,2060,2060,0
20240105,181500,170838705,2060,2060,2060,2060,0
20240105,181400,170838705,2060,2060,2060,2060,0
20240105,181300,170838705,2060,2060,2060,2060,0
20240105,181200,170838705,2060,2060,2060,2060,0
20240105,181100,170838705,2060,2060,2060,2060,0
20240105,181000,170838705,2060,2060,2060,2060,0
20240105,180900,170838705,2060,2060,2060,2060,0
20240105,180800,170838705,2060,2060,2060,2060,0
20240105,180700,170838705,2060,2060,2060,2060,0
20240105,180600,170838705,2060,2060,2060,2060,1720
20240105,180500,170838705,2060,2060,2060,2060,0
20240105,180400,170838705,2060,2060,2060,2060,0
20240105,180300,170838705,2060,2060,2060,2060,0
20240105,180200,170838705,2060,2060,2060,2060,0
20240105,180100,170838705,2060,2060,2060,2060,0
20240105,180000,170838705,2060,2060,2060,2060,0
20240105,175900,170838705,2060,2060,2060,2060,0
20240105,175800,170838705,2060,2060,2060,2060,0
20240105,175700,170838705,2060,2060,2060,2060,0
20240105,175600,170838705,2060,2060,2060,2060,0
20240105,175500,170838705,2060,2060,2060,2060,0
20240105,175400,170838705,2060,2060,2060,2060,0
20240105,175300,170838705,2060,2060,2060,2060,0
20240105,175200,170838705,2060,2060,2060,2060,0
20240105,175100,170838705,2060,2060,2060,2060,0
20240105,175000,170838705,2060,2060,2060,2060,0
20240105,174900,170838705,2060,2060,2060,2060,0
20240105,174800,170838705,2060,2060,2060,2060,0
20240105,174700,170838705,2060,2060,2060,2060,0
20240105,174600,170838705,2060,2060,2060,2060,0
20240105,174500,170838705,2060,2060,2060,2060,0
20240105,174400,170838705,2060,2060,2060,2060,0
20240105,174300,170838705,2060,2060,2060,2060,0
20240105,174200,170838705,2060,2060,2060,2060,0
20240105,174100,170838705,2060,2060,2060,2060,0
20240105,174000,170838705,2060,2060,2060,2060,0
20240105,173900,170838705,2060,2060,2060,2060,0
20240105,173800,170838705,2060,2060,2060,2060,0
20240105,173700,170838705,2060,2060,2060,2060,0
20240105,173600,170838705,2060,2060,2060,2060,1720
20240105,173500,170838705,2060,2060,2060,2060,0
20240105,173400,170838705,2060,2060,2060,2060,0
20240105,173300,170838705,2060,2060,2060,2060,0
20240105,173200,170838705,2060,2060,2060,2060,0
20240105,173100,170838705,2060,2060,2060,2060,0
20240105,173000,170838705,2060,2060,2060,2060,0
20240105,172900,170838705,2060,2060,2060,2060,0
20240105,172800,170838705,2060,2060,2060,2060,0
20240105,172700,170838705,2060,2060,2060,2060,0
20240105,172600,170838705,2060,2060,2060,2060,0
20240105,172500,170838705,2060,2060,2060,2060,0
20240105,172400,170838705,2060,2060,2060,2060,0
20240105,172300,170838705,2060,2060,2060,2060,0
20240105,172200,170838705,2060,2060,2060,2060,0
20240105,172100,170838705,2060,2060,2060,2060,0
20240105,172000,170838705,2060,2060,2060,2060,0
20240105,171900,170838705,2060,2060,2060,2060,0
20240105,171800,170838705,2060,2060,2060,2060,0
20240105,171700,170838705,2060,2060,2060,2060,0
20240105,171600,170838705,2060,2060,2060,2060,0
20240105,171500,170838705,2060,2060,2060,2060,0
20240105,171400,170838705,2060,2060,2060,2060,0
20240105,171300,170838705,2060,2060,2060,2060,0
20240105,171200,170838705,2060,2060,2060,2060,0
20240105,171100,170838705,2060,2060,2060,2060,0
20240105,171000,170838705,2060,2060,2060,2060,0
20240105,170900,170838705,2060,2060,2060,2060,0
20240105,170800,170838705,2060,2060,2060,2060,0
20240105,170700,170838705,2060,2060,2060,2060,0
20240105,170600,170838705,2060,2060,2060,2060,1720
20240105,170500,170838705,2060,2060,2060,2060,0
20240105,170400,170838705,2060,2060,2060,2060,0
20240105,170300,170838705,2060,2060,2060,2060,0
20240105,170200,170838705,2060,2060,2060,2060,0
20240105,170100,170838705,2060,2060,2060,2060,0
20240105,170000,170838705,2060,2060,2060,2060,0
20240105,165900,170838705,2060,2060,2060,2060,0
20240105,165800,170838705,2060,2060,2060,2060,0
20240105,165700,170838705,2060,2060,2060,2060,0
20240105,165600,170838705,2060,2060,2060,2060,0
20240105,165500,170838705,2060,2060,2060,2060,0
20240105,165400,170838705,2060,2060,2060,2060,0
20240105,165300,170838705,2060,2060,2060,2060,0
20240105,165200,170838705,2060,2060,2060,2060,0
20240105,165100,170838705,2060,2060,2060,2060,0
20240105,165000,170838705,2060,2060,2060,2060,0
20240105,164900,170838705,2060,2060,2060,2060,0
20240105,164800,170838705,2060,2060,2060,2060,0
20240105,164700,170838705,2060,2060,2060,2060,0
20240105,164600,170838705,2060,2060,2060,2060,0
20240105,164500,170838705,2060,2060,2060,2060,0
20240105,164400,170838705,2060,2060,2060,2060,0
20240105,164300,170838705,2060,2060,2060,2060,0
20240105,164200,170838705,2060,2060,2060,2060,0
20240105,164100,170838705,2060,2060,2060,2060,0
20240105,164000,170838705,2060,2060,2060,2060,0
20240105,163900,170838705,2060,2060,2060,2060,0
20240105,163800,170838705,2060,2060,2060,2060,0
20240105,163700,170838705,2060,2060,2060,2060,0
20240105,163600,170838705,2060,2060,2060,2060,1720
20240105,163500,170838705,2060,2060,2060,2060,0
20240105,163400,170838705,2060,2060,2060,2060,0
20240105,163300,170838705,2060,2060,2060,2060,0
20240105,163200,170838705,2060,2060,2060,2060,0
20240105,163100,170838705,2060,2060,2060,2060,0
20240105,163000,170838705,2060,2060,2060,2060,0
20240105,162900,170838705,2060,2060,2060,2060,0
20240105,162800,170838705,2060,2060,2060,2060,0
20240105,162700,170838705,2060,2060,2060,2060,0
20240105,162600,170838705,2060,2060,2060,2060,0
20240105,162500,170838705,2060,2060,2060,2060,0
20240105,162400,170838705,2060,2060,2060,2060,0
20240105,162300,170838705,2060,2060,2060,2060,0
20240105,162200,170838705,2060,2060,2060,2060,0
20240105,162100,170838705,2060,2060,2060,2060,0
20240105,162000,170838705,2060,2060,2060,2060,0
20240105,161900,170838705,2060,2060,2060,2060,0
20240105,161800,170838705,2060,2060,2060,2060,0
20240105,161700,170838705,2060,2060,2060,2060,0
20240105,161600,170838705,2060,2060,2060,2060,0
20240105,161500,170838705,2060,2060,2060,2060,0
20240105,161400,170838705,2060,2060,2060,2060,0
20240105,161300,170838705,2060,2060,2060,2060,0
20240105,161200,170838705,2060,2060,2060,2060,0
20240105,161100,170838705,2060,2060,2060,2060,0
20240105,161000,170838705,2060,2060,2060,2060,0
20240105,160900,170838705,2060,2060,2060,2060,0
20240105,160800,170838705,2060,2060,2060,2060,0
20240105,160700,170838705,2060,2060,2060,2060,0
20240105,160600,170838705,2060,2060,2060,2060,1720
20240105,160500,170838705,2060,2060,2060,2060,0
20240105,160400,170838705,2060,2060,2060,2060,0
20240105,160300,170838705,2060,2060,2060,2060,0
20240105,160200,170838705,2060,2060,2060,2060,0
20240105,160100,170838705,2060,2060,2060,2060,0
20240105,160000,170838705,2060,2060,2060,2060,0
20240105,155900,170838705,2060,2060,2060,2060,0
20240105,155800,170838705,2060,2060,2060,2060,0
20240105,155700,170838705,2060,2060,2060,2060,0
20240105,155600,170838705,2060,2060,2060,2060,0
20240105,155500,170838705,2060,2060,2060,2060,0
20240105,155400,170838705,2060,2060,2060,2060,0
20240105,155300,170838705,2060,2060,2060,2060,0
20240105,155200,170838705,2060,2060,2060,2060,0
20240105,155100,170838705,2060,2060,2060,2060,0
20240105,155000,170838705,2060,2060,2060,2060,0
20240105,154900,170838705,2060,2060,2060,2060,0
20240105,154800,170838705,2060,2060,2060,2060,0
20240105,154700,170838705,2060,2060,2060,2060,0
20240105,154600,170838705,2060,2060,2060,2060,0
20240105,154500,170838705,2060,2060,2060,2060,0
20240105,154400,170838705,2060,2060,2060,2060,0
20240105,154300,170838705,2060,2060,2060,2060,0
20240105,154200,170838705,2060,2060,2060,2060,0
20240105,154100,170838705,2060,2060,2060,2060,0
20240105,154000,170838705,2060,2060,2060,2060,0
20240105,153900,170838705,2060,2060,2060,2060,0
20240105,153800,170838705,2060,2060,2060,2060,0
20240105,153700,170838705,2060,2060,2060,2060,0
20240105,153600,170838705,2060,2060,2060,2060,1720
20240105,153500,170838705,2060,2060,2060,2060,0
20240105,153400,170838705,2060,2060,2060,2060,0
20240105,153300,170838705,2060,2060,2060,2060,0
20240105,153200,170838705,2060,2060,2060,2060,0
20240105,153100,170838705,2060,2060,2060,2060,0
20240105,153000,170838705,2060,2060,2060,2060,1720
20240105,152900,167295505,2060,2060,2060,2060,0
20240105,152800,167295505,2060,2060,2060,2060,0
20240105,152700,167295505,2060,2060,2060,2060,0
20240105,152600,167295505,2060,2060,2060,2060,0
20240105,152500,167295505,2060,2060,2060,2060,0
20240105,152400,167295505,2060,2060,2060,2060,0
20240105,152300,167295505,2060,2060,2060,2060,0
20240105,152200,167295505,2060,2060,2060,2060,0
20240105,152100,167295505,2060,2060,2060,2060,0
20240105,152000,167295505,2060,2060,2060,2060,0
20240105,151900,167295505,2060,2060,2060,2060,103
20240105,151800,167083325,2065,2065,2065,2065,2
20240105,151700,167079195,2060,2070,2075,2060,110
20240105,151600,166851915,2075,2075,2075,2075,1
20240105,151500,166849840,2070,2075,2075,2070,531
20240105,151400,165750660,2070,2070,2070,2070,69
20240105,151300,165607830,2075,2070,2075,2070,16
20240105,151200,165574705,2075,2070,2075,2070,714
20240105,151100,164096720,2070,2060,2070,2060,13
20240105,151000,164069930,2060,2060,2060,2060,90
20240105,150900,163884530,2060,2065,2065,2060,80
20240105,150800,163719705,2070,2070,2070,2070,0
20240105,150700,163719705,2070,2065,2070,2065,21
20240105,150600,163676335,2070,2070,2070,2060,111
20240105,150500,163447515,2070,2060,2070,2060,17
20240105,150400,163412485,2070,2070,2070,2070,0
20240105,150300,163412485,2070,2070,2070,2070,0
20240105,150200,163412485,2070,2070,2070,2070,0
20240105,150100,163412485,2070,2070,2070,2070,0
20240105,150000,163412485,2070,2070,2070,2070,0
20240105,145900,163412485,2070,2065,2070,2065,3
20240105,145800,163406285,2065,2070,2070,2065,3
20240105,145700,163400085,2075,2075,2075,2075,0
20240105,145600,163400085,2075,2075,2075,2075,521
20240105,145500,162319010,2080,2075,2080,2075,1405
20240105,145400,159399240,2075,2075,2075,2075,0
20240105,145300,159399240,2075,2065,2075,2055,223
20240105,145200,158937845,2075,2075,2075,2075,0
20240105,145100,158937845,2075,2060,2080,2060,490
20240105,145000,157923590,2060,2065,2065,2060,684
20240105,144900,156514540,2060,2060,2060,2060,47
20240105,144800,156417720,2065,2065,2065,2065,0
20240105,144700,156417720,2065,2065,2065,2060,806
20240105,144600,154753695,2070,2065,2070,2065,560
20240105,144500,153597290,2070,2070,2070,2070,153
20240105,144400,153280580,2080,2080,2080,2080,0
20240105,144300,153280580,2080,2080,2080,2080,60
20240105,144200,153155780,2080,2080,2080,2080,0
20240105,144100,153155780,2080,2065,2080,2065,65
20240105,144000,153021540,2070,2070,2070,2070,0
20240105,143900,153021540,2070,2070,2070,2070,769
20240105,143800,151429710,2080,2080,2080,2080,1
20240105,143700,151427630,2075,2075,2080,2075,502
20240105,143600,150384395,2075,2075,2075,2075,0
20240105,143500,150384395,2075,2070,2075,2070,46
20240105,143400,150289170,2070,2075,2075,2070,435
20240105,143300,149387030,2075,2075,2075,2075,153
20240105,143200,149069555,2075,2075,2075,2075,0
20240105,143100,149069555,2075,2070,2075,2070,5
20240105,143000,149059190,2075,2065,2075,2065,212
20240105,142900,148621390,2065,2065,2065,2065,0
20240105,142800,148621390,2065,2065,2065,2065,0
20240105,142700,148621390,2065,2065,2065,2065,70
20240105,142600,148476840,2070,2070,2070,2070,0
20240105,142500,148476840,2070,2070,2070,2070,111
20240105,142400,148247070,2070,2070,2070,2070,372
20240105,142300,147477030,2070,2070,2070,2070,198
20240105,142200,147067170,2070,2070,2075,2070,54
20240105,142100,146955385,2080,2070,2080,2070,5
20240105,142000,146945025,2080,2070,2080,2070,5
20240105,141900,146934665,2070,2070,2070,2070,1
20240105,141800,146932595,2075,2075,2080,2075,20
20240105,141700,146891005,2080,2080,2080,2070,1642
20240105,141600,143483865,2075,2075,2075,2075,2
20240105,141500,143479715,2080,2080,2080,2080,40
20240105,141400,143396515,2070,2070,2070,2070,1948
20240105,141300,139364155,2080,2075,2080,2075,1899
20240105,141200,135423725,2080,2075,2080,2075,101
20240105,141100,135214145,2080,2080,2080,2080,0
20240105,141000,135214145,2080,2080,2080,2080,0
20240105,140900,135214145,2080,2075,2080,2075,447
20240105,140800,134286465,2080,2080,2080,2080,0
20240105,140700,134286465,2080,2080,2080,2080,0
20240105,140600,134286465,2080,2080,2080,2080,0
20240105,140500,134286465,2080,2080,2080,2080,0
20240105,140400,134286465,2080,2080,2080,2080,158
20240105,140300,133957825,2080,2080,2080,2080,0
20240105,140200,133957825,2080,2075,2080,2075,3
20240105,140100,133951595,2080,2080,2080,2070,351
20240105,140000,133223005,2080,2075,2080,2075,487
20240105,135900,132212475,2075,2075,2075,2075,0
20240105,135800,132212475,2075,2075,2075,2075,4
20240105,135700,132204175,2075,2075,2075,2075,52
20240105,135600,132096275,2075,2075,2075,2075,9
20240105,135500,132077600,2075,2075,2075,2075,0
20240105,135400,132077600,2075,2075,2075,2075,0
20240105,135300,132077600,2075,2070,2075,2070,524
20240105,135200,130992800,2070,2070,2070,2070,37
20240105,135100,130916210,2075,2075,2075,2075,0
20240105,135000,130916210,2075,2075,2075,2075,0
20240105,134900,130916210,2075,2075,2075,2075,0
20240105,134800,130916210,2075,2075,2075,2075,0
20240105,134700,130916210,2075,2075,2075,2075,34
20240105,134600,130845660,2075,2075,2075,2075,0
20240105,134500,130845660,2075,2075,2075,2075,0
20240105,134400,130845660,2075,2075,2080,2075,11
20240105,134300,130822795,2080,2070,2080,2070,2119
20240105,134200,126436455,2070,2070,2070,2070,1383
20240105,134100,123573645,2070,2070,2070,2070,0
20240105,134000,123573645,2070,2070,2070,2070,1
20240105,133900,123571575,2070,2070,2070,2070,0
20240105,133800,123571575,2070,2070,2070,2070,0
20240105,133700,123571575,2070,2070,2070,2070,0
20240105,133600,123571575,2070,2070,2070,2070,0
20240105,133500,123571575,2070,2070,2070,2070,0
20240105,133400,123571575,2070,2070,2070,2070,1
20240105,133300,123569505,2070,2065,2070,2065,200
20240105,133200,123156500,2065,2060,2065,2060,566
20240105,133100,121990535,2060,2055,2060,2050,31
20240105,133000,121926950,2060,2060,2060,2060,0
20240105,132900,121926950,2060,2060,2060,2060,0
20240105,132800,121926950,2060,2060,2060,2060,5
20240105,132700,121916650,2070,2060,2070,2060,3
20240105,132600,121910460,2070,2065,2070,2065,552
20240105,132500,120770230,2065,2065,2065,2065,0
20240105,132400,120770230,2065,2055,2065,2055,28
20240105,132300,120712670,2055,2055,2055,2055,52
20240105,132200,120605810,2055,2055,2055,2055,0
20240105,132100,120605810,2055,2055,2055,2055,3000
20240105,132000,114440810,2055,2055,2055,2055,0
20240105,131900,114440810,2055,2055,2055,2055,0
20240105,131800,114440810,2055,2055,2055,2055,1
20240105,131700,114438755,2050,2050,2050,2050,1
20240105,131600,114436705,2050,2050,2050,2050,159
20240105,131500,114110755,2050,2045,2050,2045,920
20240105,131400,112226325,2045,2045,2045,2045,2
20240105,131300,112222235,2050,2050,2050,2050,0
20240105,131200,112222235,2050,2050,2050,2050,0
20240105,131100,112222235,2050,2050,2050,2050,0
20240105,131000,112222235,2050,2050,2050,2050,0
20240105,130900,112222235,2050,2050,2050,2050,0
20240105,130800,112222235,2050,2050,2050,2050,0
20240105,130700,112222235,2050,2050,2050,2050,0
20240105,130600,112222235,2050,2050,2050,2050,0
20240105,130500,112222235,2050,2045,2050,2040,133
20240105,130400,111950890,2050,2045,2050,2045,1119
20240105,130300,109662530,2045,2050,2050,2045,11
20240105,130200,109640030,2050,2050,2050,2050,1
20240105,130100,109637980,2050,2050,2050,2050,0
20240105,130000,109637980,2050,2050,2050,2050,0
20240105,125900,109637980,2050,2045,2055,2045,321
20240105,125800,108981490,2055,2055,2055,2055,271
20240105,125700,108424585,2050,2050,2055,2045,858
20240105,125600,106666075,2055,2055,2055,2055,0
20240105,125500,106666075,2055,2055,2055,2055,0
20240105,125400,106666075,2055,2055,2055,2055,2
20240105,125300,106661965,2055,2055,2055,2055,0
20240105,125200,106661965,2055,2055,2055,2055,2
20240105,125100,106657855,2050,2050,2050,2050,373
20240105,125000,105893205,2055,2055,2055,2055,1
20240105,124900,105891150,2055,2055,2055,2055,0
20240105,124800,105891150,2055,2055,2055,2055,50
20240105,124700,105788400,2055,2055,2055,2055,0
20240105,124600,105788400,2055,2055,2055,2055,120
20240105,124500,105541800,2055,2055,2055,2055,100
20240105,124400,105336300,2055,2055,2055,2055,267
20240105,124300,104787615,2055,2055,2055,2055,11
20240105,124200,104765010,2050,2050,2050,2050,30
20240105,124100,104703510,2050,2050,2050,2050,0
20240105,124000,104703510,2050,2050,2050,2050,0
20240105,123900,104703510,2050,2050,2050,2050,0
20240105,123800,104703510,2050,2050,2050,2050,0
20240105,123700,104703510,2050,2050,2050,2050,0
20240105,123600,104703510,2050,2050,2050,2050,1
20240105,123500,104701460,2050,2050,2050,2050,0
20240105,123400,104701460,2050,2050,2050,2050,0
20240105,123300,104701460,2050,2050,2055,2050,688
20240105,123200,103288630,2055,2055,2055,2055,10
20240105,123100,103268080,2055,2055,2055,2055,0
20240105,123000,103268080,2055,2055,2055,2055,0
20240105,122900,103268080,2055,2055,2055,2055,0
20240105,122800,103268080,2055,2055,2055,2055,1
20240105,122700,103266025,2050,2050,2050,2050,0
20240105,122600,103266025,2050,2050,2050,2050,0
20240105,122500,103266025,2050,2050,2050,2050,159
20240105,122400,102940075,2050,2050,2050,2050,0
20240105,122300,102940075,2050,2050,2050,2050,100
20240105,122200,102735075,2050,2050,2050,2050,0
20240105,122100,102735075,2050,2055,2055,2045,1245
20240105,122000,100182705,2055,2055,2055,2055,10
20240105,121900,100162155,2055,2055,2055,2055,0
20240105,121800,100162155,2055,2055,2055,2055,0
20240105,121700,100162155,2055,2055,2055,2050,268
20240105,121600,99611750,2055,2055,2055,2055,61
20240105,121500,99486395,2065,2065,2065,2065,0
20240105,121400,99486395,2065,2065,2065,2065,0
20240105,121300,99486395,2065,2065,2065,2060,46
20240105,121200,99391515,2065,2065,2065,2065,0
20240105,121100,99391515,2065,2065,2065,2065,10
20240105,121000,99370865,2065,2065,2065,2065,0
20240105,120900,99370865,2065,2065,2065,2065,0
20240105,120800,99370865,2065,2065,2065,2065,226
20240105,120700,98904175,2065,2065,2065,2065,0
20240105,120600,98904175,2065,2060,2065,2055,176
20240105,120500,98542095,2070,2070,2070,2070,0
20240105,120400,98542095,2070,2060,2070,2060,173
20240105,120300,98185695,2060,2055,2060,2055,74
20240105,120200,98033615,2060,2060,2060,2060,0
20240105,120100,98033615,2060,2060,2060,2060,27
20240105,120000,97977995,2070,2070,2070,2070,0
20240105,115900,97977995,2070,2070,2070,2070,0
20240105,115800,97977995,2070,2070,2070,2060,512
20240105,115700,96923165,2070,2070,2070,2070,1
20240105,115600,96921095,2070,2060,2070,2055,100
20240105,115500,96715455,2070,2060,2070,2060,9
20240105,115400,96696895,2070,2070,2070,2070,0
20240105,115300,96696895,2070,2070,2070,2070,0
20240105,115200,96696895,2070,2060,2070,2060,13
20240105,115100,96670105,2070,2060,2070,2060,363
20240105,115000,95922315,2070,2070,2070,2070,0
20240105,114900,95922315,2070,2070,2070,2070,0
20240105,114800,95922315,2070,2070,2070,2070,0
20240105,114700,95922315,2070,2070,2070,2070,0
20240105,114600,95922315,2070,2070,2070,2070,0
20240105,114500,95922315,2070,2070,2070,2070,0
20240105,114400,95922315,2070,2065,2070,2065,5
20240105,114300,95911980,2070,2070,2070,2070,3
20240105,114200,95905770,2070,2070,2070,2070,1
20240105,114100,95903700,2070,2070,2070,2070,924
20240105,114000,93991020,2060,2070,2070,2060,484
20240105,113900,92989150,2070,2070,2070,2070,1
20240105,113800,92987080,2070,2070,2070,2070,3
20240105,113700,92980870,2070,2070,2070,2070,0
20240105,113600,92980870,2070,2070,2070,2070,0
20240105,113500,92980870,2070,2070,2070,2070,0
20240105,113400,92980870,2070,2060,2070,2060,1025
20240105,113300,90866910,2060,2060,2060,2060,2
20240105,113200,90862790,2060,2055,2060,2055,120
20240105,113100,90616180,2055,2055,2055,2055,150
20240105,113000,90307930,2055,2055,2055,2055,467
20240105,112900,89348245,2055,2060,2060,2055,53
20240105,112800,89239230,2060,2060,2060,2060,345
20240105,112700,88528530,2060,2060,2060,2060,24
20240105,112600,88479090,2070,2070,2070,2070,100
20240105,112500,88272090,2070,2070,2070,2070,0
20240105,112400,88272090,2070,2070,2070,2070,0
20240105,112300,88272090,2070,2065,2070,2065,133
20240105,112200,87997420,2075,2075,2075,2075,0
20240105,112100,87997420,2075,2075,2075,2075,0
20240105,112000,87997420,2075,2065,2075,2065,157
20240105,111900,87673195,2065,2065,2065,2065,3
20240105,111800,87667000,2065,2065,2065,2065,0
20240105,111700,87667000,2065,2065,2065,2055,79
20240105,111600,87504570,2065,2060,2065,2055,28
20240105,111500,87446935,2065,2065,2065,2060,310
20240105,111400,86808285,2065,2065,2065,2065,20
20240105,111300,86766985,2065,2065,2065,2065,0
20240105,111200,86766985,2065,2065,2065,2065,105
20240105,111100,86550160,2065,2065,2065,2065,289
20240105,111000,85953375,2065,2070,2070,2065,78
20240105,110900,85792280,2080,2080,2080,2080,0
20240105,110800,85792280,2080,2080,2080,2080,22
20240105,110700,85746520,2060,2070,2070,2060,100
20240105,110600,85539690,2080,2070,2080,2070,608
20240105,110500,84281070,2080,2080,2080,2075,9
20240105,110400,84262380,2080,2070,2080,2070,2375
20240105,110300,79334255,2075,2070,2075,2070,197
20240105,110200,78926460,2070,2070,2070,2070,0
20240105,110100,78926460,2070,2060,2070,2060,2
20240105,110000,78922330,2070,2070,2070,2070,1
20240105,105900,78920260,2070,2070,2070,2070,0
20240105,105800,78920260,2070,2065,2075,2065,13
20240105,105700,78893395,2075,2065,2075,2065,17
20240105,105600,78858250,2060,2065,2075,2060,455
20240105,105500,77918815,2075,2075,2075,2075,100
20240105,105400,77711315,2075,2075,2075,2075,0
20240105,105300,77711315,2075,2070,2075,2070,18
20240105,105200,77674035,2065,2065,2065,2065,100
20240105,105100,77467535,2065,2065,2065,2065,150
20240105,105000,77157785,2070,2070,2070,2070,0
20240105,104900,77157785,2070,2070,2070,2070,244
20240105,104800,76652705,2070,2070,2070,2070,4
20240105,104700,76644425,2065,2065,2065,2065,484
20240105,104600,75644965,2065,2065,2065,2065,0
20240105,104500,75644965,2065,2065,2065,2065,0
20240105,104400,75644965,2065,2065,2065,2055,1015
20240105,104300,73549810,2065,2055,2065,2055,44
20240105,104200,73459330,2065,2065,2065,2060,19
20240105,104100,73420135,2055,2065,2065,2055,174
20240105,104000,73061565,2065,2065,2065,2065,0
20240105,103900,73061565,2065,2060,2065,2060,126
20240105,103800,72801530,2065,2065,2065,2065,0
20240105,103700,72801530,2065,2065,2065,2065,2
20240105,103600,72797400,2055,2060,2065,2055,1001
20240105,103500,70731805,2060,2060,2060,2060,0
20240105,103400,70731805,2060,2060,2060,2060,0
20240105,103300,70731805,2060,2060,2060,2060,0
20240105,103200,70731805,2060,2060,2060,2060,6
20240105,103100,70719445,2045,2050,2050,2045,822
20240105,103000,69036820,2060,2060,2060,2060,0
20240105,102900,69036820,2060,2060,2060,2060,0
20240105,102800,69036820,2060,2060,2060,2060,0
20240105,102700,69036820,2060,2050,2060,2050,2
20240105,102600,69032710,2060,2060,2060,2050,76
20240105,102500,68876750,2050,2050,2060,2050,100
20240105,102400,68671650,2060,2060,2060,2050,374
20240105,102300,67901980,2055,2055,2055,2055,507
20240105,102200,66860095,2065,2065,2065,2065,48
20240105,102100,66760975,2065,2065,2065,2065,0
20240105,102000,66760975,2065,2055,2065,2055,17
20240105,101900,66726020,2065,2065,2065,2065,0
20240105,101800,66726020,2065,2065,2065,2065,12
20240105,101700,66701240,2065,2065,2065,2065,0
20240105,101600,66701240,2065,2065,2065,2065,0
20240105,101500,66701240,2065,2065,2065,2065,5
20240105,101400,66690915,2060,2065,2065,2050,1143
20240105,101300,64339420,2065,2065,2065,2065,0
20240105,101200,64339420,2065,2065,2065,2065,3
20240105,101100,64333225,2065,2055,2065,2055,2
20240105,101000,64329105,2065,2065,2065,2055,582
20240105,100900,63127995,2065,2060,2065,2060,16
20240105,100800,63095005,2065,2065,2065,2065,0
20240105,100700,63095005,2065,2065,2065,2065,0
20240105,100600,63095005,2065,2065,2065,2065,0
20240105,100500,63095005,2065,2065,2065,2065,3
20240105,100400,63088810,2065,2065,2065,2065,0
20240105,100300,63088810,2065,2065,2065,2065,6
20240105,100200,63076420,2055,2055,2065,2055,346
20240105,100100,62365290,2055,2055,2055,2055,0
20240105,100000,62365290,2055,2060,2060,2055,53
20240105,095900,62256345,2060,2060,2060,2060,0
20240105,095800,62256345,2060,2060,2060,2060,0
20240105,095700,62256345,2060,2060,2060,2060,733
20240105,095600,60746365,2065,2065,2065,2065,5
20240105,095500,60736040,2065,2065,2065,2065,0
20240105,095400,60736040,2065,2065,2065,2065,0
20240105,095300,60736040,2065,2065,2065,2065,1
20240105,095200,60733975,2065,2060,2065,2060,1007
20240105,095100,58654555,2070,2070,2070,2070,0
20240105,095000,58654555,2070,2070,2070,2070,5
20240105,094900,58644205,2070,2070,2070,2070,200
20240105,094800,58230205,2070,2070,2070,2070,0
20240105,094700,58230205,2070,2070,2070,2070,0
20240105,094600,58230205,2070,2070,2070,2070,0
20240105,094500,58230205,2070,2070,2070,2070,0
20240105,094400,58230205,2070,2070,2070,2070,10
20240105,094300,58209505,2055,2055,2055,2055,0
20240105,094200,58209505,2055,2055,2055,2055,501
20240105,094100,57179950,2055,2055,2070,2055,339
20240105,094000,56483260,2075,2075,2075,2075,0
20240105,093900,56483260,2075,2055,2075,2055,2170
20240105,093800,52019810,2055,2050,2055,2050,5
20240105,093700,52009540,2050,2050,2050,2050,5
20240105,093600,51999290,2040,2040,2040,2040,0
20240105,093500,51999290,2040,2040,2040,2040,0
20240105,093400,51999290,2040,2040,2040,2040,0
20240105,093300,51999290,2040,2040,2040,2040,0
20240105,093200,51999290,2040,2055,2055,2040,961
20240105,093100,50036470,2055,2055,2055,2055,59
20240105,093000,49915225,2055,2060,2060,2055,240
20240105,092900,49421530,2065,2065,2065,2065,981
20240105,092800,47395765,2065,2065,2065,2065,461
20240105,092700,46443800,2065,2065,2065,2065,0
20240105,092600,46443800,2065,2065,2065,2065,1
20240105,092500,46441735,2070,2070,2070,2070,37
20240105,092400,46365145,2070,2075,2075,2070,312
20240105,092300,45718305,2075,2075,2075,2075,100
20240105,092200,45510805,2080,2080,2080,2080,1
20240105,092100,45508725,2075,2075,2075,2075,1240
20240105,092000,42935725,2075,2070,2075,2070,150
20240105,091900,42625025,2045,2045,2045,2045,0
20240105,091800,42625025,2045,2045,2045,2045,284
20240105,091700,42044245,2045,2050,2050,2045,128
20240105,091600,41782480,2050,2050,2050,2050,1
20240105,091500,41780430,2050,2050,2050,2050,0
20240105,091400,41780430,2050,2050,2050,2050,248
20240105,091300,41272030,2050,2040,2050,2040,325
20240105,091200,40608860,2040,2040,2040,2040,0
20240105,091100,40608860,2040,2040,2040,2040,785
20240105,091000,39007460,2045,2055,2055,2045,5592
20240105,090900,27568130,2055,2055,2055,2055,1
20240105,090800,27566075,2055,2050,2055,2050,1013
20240105,090700,25485665,2045,2050,2055,2045,2368
20240105,090600,20631265,2055,2050,2055,2050,544
20240105,090500,19515815,2055,2045,2065,2045,510
20240105,090400,18471855,2045,2050,2050,2045,189
20240105,090300,18085095,2050,2050,2065,2050,759
20240105,090200,16528090,2050,2065,2065,2050,4721
20240105,090100,6798635,2075,2065,2075,2065,650
20240105,090000,5456375,2075,2090,2090,2070,2103