KissMeData/100700/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200900,327658000,2910,2910,2910,2910,962
20240109,200800,327658000,2910,2910,2910,2910,0
20240109,200700,327658000,2910,2910,2910,2910,0
20240109,200600,327658000,2910,2910,2910,2910,0
20240109,200500,327658000,2910,2910,2910,2910,0
20240109,200400,327658000,2910,2910,2910,2910,0
20240109,200300,327658000,2910,2910,2910,2910,0
20240109,200200,327658000,2910,2910,2910,2910,0
20240109,200100,327658000,2910,2910,2910,2910,0
20240109,200000,327658000,2910,2910,2910,2910,0
20240109,195900,327658000,2910,2910,2910,2910,0
20240109,195800,327658000,2910,2910,2910,2910,0
20240109,195700,327658000,2910,2910,2910,2910,0
20240109,195600,327658000,2910,2910,2910,2910,0
20240109,195500,327658000,2910,2910,2910,2910,0
20240109,195400,327658000,2910,2910,2910,2910,0
20240109,195300,327658000,2910,2910,2910,2910,0
20240109,195200,327658000,2910,2910,2910,2910,0
20240109,195100,327658000,2910,2910,2910,2910,0
20240109,195000,327658000,2910,2910,2910,2910,0
20240109,194900,327658000,2910,2910,2910,2910,0
20240109,194800,327658000,2910,2910,2910,2910,0
20240109,194700,327658000,2910,2910,2910,2910,0
20240109,194600,327658000,2910,2910,2910,2910,0
20240109,194500,327658000,2910,2910,2910,2910,0
20240109,194400,327658000,2910,2910,2910,2910,0
20240109,194300,327658000,2910,2910,2910,2910,0
20240109,194200,327658000,2910,2910,2910,2910,0
20240109,194100,327658000,2910,2910,2910,2910,0
20240109,194000,327658000,2910,2910,2910,2910,0
20240109,193900,327658000,2910,2910,2910,2910,962
20240109,193800,327658000,2910,2910,2910,2910,0
20240109,193700,327658000,2910,2910,2910,2910,0
20240109,193600,327658000,2910,2910,2910,2910,0
20240109,193500,327658000,2910,2910,2910,2910,0
20240109,193400,327658000,2910,2910,2910,2910,0
20240109,193300,327658000,2910,2910,2910,2910,0
20240109,193200,327658000,2910,2910,2910,2910,0
20240109,193100,327658000,2910,2910,2910,2910,0
20240109,193000,327658000,2910,2910,2910,2910,0
20240109,192900,327658000,2910,2910,2910,2910,0
20240109,192800,327658000,2910,2910,2910,2910,0
20240109,192700,327658000,2910,2910,2910,2910,0
20240109,192600,327658000,2910,2910,2910,2910,0
20240109,192500,327658000,2910,2910,2910,2910,0
20240109,192400,327658000,2910,2910,2910,2910,0
20240109,192300,327658000,2910,2910,2910,2910,0
20240109,192200,327658000,2910,2910,2910,2910,0
20240109,192100,327658000,2910,2910,2910,2910,0
20240109,192000,327658000,2910,2910,2910,2910,0
20240109,191900,327658000,2910,2910,2910,2910,0
20240109,191800,327658000,2910,2910,2910,2910,0
20240109,191700,327658000,2910,2910,2910,2910,0
20240109,191600,327658000,2910,2910,2910,2910,0
20240109,191500,327658000,2910,2910,2910,2910,0
20240109,191400,327658000,2910,2910,2910,2910,0
20240109,191300,327658000,2910,2910,2910,2910,0
20240109,191200,327658000,2910,2910,2910,2910,0
20240109,191100,327658000,2910,2910,2910,2910,0
20240109,191000,327658000,2910,2910,2910,2910,0
20240109,190900,327658000,2910,2910,2910,2910,962
20240109,190800,327658000,2910,2910,2910,2910,0
20240109,190700,327658000,2910,2910,2910,2910,0
20240109,190600,327658000,2910,2910,2910,2910,0
20240109,190500,327658000,2910,2910,2910,2910,0
20240109,190400,327658000,2910,2910,2910,2910,0
20240109,190300,327658000,2910,2910,2910,2910,0
20240109,190200,327658000,2910,2910,2910,2910,0
20240109,190100,327658000,2910,2910,2910,2910,0
20240109,190000,327658000,2910,2910,2910,2910,0
20240109,185900,327658000,2910,2910,2910,2910,0
20240109,185800,327658000,2910,2910,2910,2910,0
20240109,185700,327658000,2910,2910,2910,2910,0
20240109,185600,327658000,2910,2910,2910,2910,0
20240109,185500,327658000,2910,2910,2910,2910,0
20240109,185400,327658000,2910,2910,2910,2910,0
20240109,185300,327658000,2910,2910,2910,2910,0
20240109,185200,327658000,2910,2910,2910,2910,0
20240109,185100,327658000,2910,2910,2910,2910,0
20240109,185000,327658000,2910,2910,2910,2910,0
20240109,184900,327658000,2910,2910,2910,2910,0
20240109,184800,327658000,2910,2910,2910,2910,0
20240109,184700,327658000,2910,2910,2910,2910,0
20240109,184600,327658000,2910,2910,2910,2910,0
20240109,184500,327658000,2910,2910,2910,2910,0
20240109,184400,327658000,2910,2910,2910,2910,0
20240109,184300,327658000,2910,2910,2910,2910,0
20240109,184200,327658000,2910,2910,2910,2910,0
20240109,184100,327658000,2910,2910,2910,2910,0
20240109,184000,327658000,2910,2910,2910,2910,0
20240109,183900,327658000,2910,2910,2910,2910,962
20240109,183800,327658000,2910,2910,2910,2910,0
20240109,183700,327658000,2910,2910,2910,2910,0
20240109,183600,327658000,2910,2910,2910,2910,0
20240109,183500,327658000,2910,2910,2910,2910,0
20240109,183400,327658000,2910,2910,2910,2910,0
20240109,183300,327658000,2910,2910,2910,2910,0
20240109,183200,327658000,2910,2910,2910,2910,0
20240109,183100,327658000,2910,2910,2910,2910,0
20240109,183000,327658000,2910,2910,2910,2910,0
20240109,182900,327658000,2910,2910,2910,2910,0
20240109,182800,327658000,2910,2910,2910,2910,0
20240109,182700,327658000,2910,2910,2910,2910,0
20240109,182600,327658000,2910,2910,2910,2910,0
20240109,182500,327658000,2910,2910,2910,2910,0
20240109,182400,327658000,2910,2910,2910,2910,0
20240109,182300,327658000,2910,2910,2910,2910,0
20240109,182200,327658000,2910,2910,2910,2910,0
20240109,182100,327658000,2910,2910,2910,2910,0
20240109,182000,327658000,2910,2910,2910,2910,0
20240109,181900,327658000,2910,2910,2910,2910,0
20240109,181800,327658000,2910,2910,2910,2910,0
20240109,181700,327658000,2910,2910,2910,2910,0
20240109,181600,327658000,2910,2910,2910,2910,0
20240109,181500,327658000,2910,2910,2910,2910,0
20240109,181400,327658000,2910,2910,2910,2910,0
20240109,181300,327658000,2910,2910,2910,2910,0
20240109,181200,327658000,2910,2910,2910,2910,0
20240109,181100,327658000,2910,2910,2910,2910,0
20240109,181000,327658000,2910,2910,2910,2910,0
20240109,180900,327658000,2910,2910,2910,2910,962
20240109,180800,327658000,2910,2910,2910,2910,0
20240109,180700,327658000,2910,2910,2910,2910,0
20240109,180600,327658000,2910,2910,2910,2910,0
20240109,180500,327658000,2910,2910,2910,2910,0
20240109,180400,327658000,2910,2910,2910,2910,0
20240109,180300,327658000,2910,2910,2910,2910,0
20240109,180200,327658000,2910,2910,2910,2910,0
20240109,180100,327658000,2910,2910,2910,2910,0
20240109,180000,327658000,2910,2910,2910,2910,0
20240109,175900,327658000,2910,2910,2910,2910,0
20240109,175800,327658000,2910,2910,2910,2910,0
20240109,175700,327658000,2910,2910,2910,2910,0
20240109,175600,327658000,2910,2910,2910,2910,0
20240109,175500,327658000,2910,2910,2910,2910,0
20240109,175400,327658000,2910,2910,2910,2910,0
20240109,175300,327658000,2910,2910,2910,2910,0
20240109,175200,327658000,2910,2910,2910,2910,0
20240109,175100,327658000,2910,2910,2910,2910,0
20240109,175000,327658000,2910,2910,2910,2910,0
20240109,174900,327658000,2910,2910,2910,2910,0
20240109,174800,327658000,2910,2910,2910,2910,0
20240109,174700,327658000,2910,2910,2910,2910,0
20240109,174600,327658000,2910,2910,2910,2910,0
20240109,174500,327658000,2910,2910,2910,2910,0
20240109,174400,327658000,2910,2910,2910,2910,0
20240109,174300,327658000,2910,2910,2910,2910,0
20240109,174200,327658000,2910,2910,2910,2910,0
20240109,174100,327658000,2910,2910,2910,2910,0
20240109,174000,327658000,2910,2910,2910,2910,0
20240109,173900,327658000,2910,2910,2910,2910,962
20240109,173800,327658000,2910,2910,2910,2910,0
20240109,173700,327658000,2910,2910,2910,2910,0
20240109,173600,327658000,2910,2910,2910,2910,0
20240109,173500,327658000,2910,2910,2910,2910,0
20240109,173400,327658000,2910,2910,2910,2910,0
20240109,173300,327658000,2910,2910,2910,2910,0
20240109,173200,327658000,2910,2910,2910,2910,0
20240109,173100,327658000,2910,2910,2910,2910,0
20240109,173000,327658000,2910,2910,2910,2910,0
20240109,172900,327658000,2910,2910,2910,2910,0
20240109,172800,327658000,2910,2910,2910,2910,0
20240109,172700,327658000,2910,2910,2910,2910,0
20240109,172600,327658000,2910,2910,2910,2910,0
20240109,172500,327658000,2910,2910,2910,2910,0
20240109,172400,327658000,2910,2910,2910,2910,0
20240109,172300,327658000,2910,2910,2910,2910,0
20240109,172200,327658000,2910,2910,2910,2910,0
20240109,172100,327658000,2910,2910,2910,2910,0
20240109,172000,327658000,2910,2910,2910,2910,0
20240109,171900,327658000,2910,2910,2910,2910,0
20240109,171800,327658000,2910,2910,2910,2910,0
20240109,171700,327658000,2910,2910,2910,2910,0
20240109,171600,327658000,2910,2910,2910,2910,0
20240109,171500,327658000,2910,2910,2910,2910,0
20240109,171400,327658000,2910,2910,2910,2910,0
20240109,171300,327658000,2910,2910,2910,2910,0
20240109,171200,327658000,2910,2910,2910,2910,0
20240109,171100,327658000,2910,2910,2910,2910,0
20240109,171000,327658000,2910,2910,2910,2910,0
20240109,170900,327658000,2910,2910,2910,2910,962
20240109,170800,327658000,2910,2910,2910,2910,0
20240109,170700,327658000,2910,2910,2910,2910,0
20240109,170600,327658000,2910,2910,2910,2910,0
20240109,170500,327658000,2910,2910,2910,2910,0
20240109,170400,327658000,2910,2910,2910,2910,0
20240109,170300,327658000,2910,2910,2910,2910,0
20240109,170200,327658000,2910,2910,2910,2910,0
20240109,170100,327658000,2910,2910,2910,2910,0
20240109,170000,327658000,2910,2910,2910,2910,0
20240109,165900,327658000,2910,2910,2910,2910,0
20240109,165800,327658000,2910,2910,2910,2910,0
20240109,165700,327658000,2910,2910,2910,2910,0
20240109,165600,327658000,2910,2910,2910,2910,0
20240109,165500,327658000,2910,2910,2910,2910,0
20240109,165400,327658000,2910,2910,2910,2910,0
20240109,165300,327658000,2910,2910,2910,2910,0
20240109,165200,327658000,2910,2910,2910,2910,0
20240109,165100,327658000,2910,2910,2910,2910,0
20240109,165000,327658000,2910,2910,2910,2910,0
20240109,164900,327658000,2910,2910,2910,2910,0
20240109,164800,327658000,2910,2910,2910,2910,0
20240109,164700,327658000,2910,2910,2910,2910,0
20240109,164600,327658000,2910,2910,2910,2910,0
20240109,164500,327658000,2910,2910,2910,2910,0
20240109,164400,327658000,2910,2910,2910,2910,0
20240109,164300,327658000,2910,2910,2910,2910,0
20240109,164200,327658000,2910,2910,2910,2910,0
20240109,164100,327658000,2910,2910,2910,2910,0
20240109,164000,327658000,2910,2910,2910,2910,0
20240109,163900,327658000,2910,2910,2910,2910,962
20240109,163800,327658000,2910,2910,2910,2910,0
20240109,163700,327658000,2910,2910,2910,2910,0
20240109,163600,327658000,2910,2910,2910,2910,0
20240109,163500,327658000,2910,2910,2910,2910,0
20240109,163400,327658000,2910,2910,2910,2910,0
20240109,163300,327658000,2910,2910,2910,2910,0
20240109,163200,327658000,2910,2910,2910,2910,0
20240109,163100,327658000,2910,2910,2910,2910,0
20240109,163000,327658000,2910,2910,2910,2910,0
20240109,162900,327658000,2910,2910,2910,2910,0
20240109,162800,327658000,2910,2910,2910,2910,0
20240109,162700,327658000,2910,2910,2910,2910,0
20240109,162600,327658000,2910,2910,2910,2910,0
20240109,162500,327658000,2910,2910,2910,2910,0
20240109,162400,327658000,2910,2910,2910,2910,0
20240109,162300,327658000,2910,2910,2910,2910,0
20240109,162200,327658000,2910,2910,2910,2910,0
20240109,162100,327658000,2910,2910,2910,2910,0
20240109,162000,327658000,2910,2910,2910,2910,0
20240109,161900,327658000,2910,2910,2910,2910,0
20240109,161800,327658000,2910,2910,2910,2910,0
20240109,161700,327658000,2910,2910,2910,2910,0
20240109,161600,327658000,2910,2910,2910,2910,0
20240109,161500,327658000,2910,2910,2910,2910,0
20240109,161400,327658000,2910,2910,2910,2910,0
20240109,161300,327658000,2910,2910,2910,2910,0
20240109,161200,327658000,2910,2910,2910,2910,0
20240109,161100,327658000,2910,2910,2910,2910,0
20240109,161000,327658000,2910,2910,2910,2910,0
20240109,160900,327658000,2910,2910,2910,2910,962
20240109,160800,327658000,2910,2910,2910,2910,0
20240109,160700,327658000,2910,2910,2910,2910,0
20240109,160600,327658000,2910,2910,2910,2910,0
20240109,160500,327658000,2910,2910,2910,2910,0
20240109,160400,327658000,2910,2910,2910,2910,0
20240109,160300,327658000,2910,2910,2910,2910,0
20240109,160200,327658000,2910,2910,2910,2910,0
20240109,160100,327658000,2910,2910,2910,2910,0
20240109,160000,327658000,2910,2910,2910,2910,0
20240109,155900,327658000,2910,2910,2910,2910,0
20240109,155800,327658000,2910,2910,2910,2910,0
20240109,155700,327658000,2910,2910,2910,2910,0
20240109,155600,327658000,2910,2910,2910,2910,0
20240109,155500,327658000,2910,2910,2910,2910,0
20240109,155400,327658000,2910,2910,2910,2910,0
20240109,155300,327658000,2910,2910,2910,2910,0
20240109,155200,327658000,2910,2910,2910,2910,0
20240109,155100,327658000,2910,2910,2910,2910,0
20240109,155000,327658000,2910,2910,2910,2910,0
20240109,154900,327658000,2910,2910,2910,2910,0
20240109,154800,327658000,2910,2910,2910,2910,0
20240109,154700,327658000,2910,2910,2910,2910,0
20240109,154600,327658000,2910,2910,2910,2910,0
20240109,154500,327658000,2910,2910,2910,2910,0
20240109,154400,327658000,2910,2910,2910,2910,0
20240109,154300,327658000,2910,2910,2910,2910,0
20240109,154200,327658000,2910,2910,2910,2910,0
20240109,154100,327658000,2910,2910,2910,2910,0
20240109,154000,327658000,2910,2910,2910,2910,0
20240109,153900,327658000,2910,2910,2910,2910,962
20240109,153800,327658000,2910,2910,2910,2910,0
20240109,153700,327658000,2910,2910,2910,2910,0
20240109,153600,327658000,2910,2910,2910,2910,0
20240109,153500,327658000,2910,2910,2910,2910,0
20240109,153400,327658000,2910,2910,2910,2910,0
20240109,153300,327658000,2910,2910,2910,2910,0
20240109,153200,327658000,2910,2910,2910,2910,0
20240109,153100,327658000,2910,2910,2910,2910,0
20240109,153000,327658000,2910,2910,2910,2910,962
20240109,152900,324858580,2910,2910,2910,2910,0
20240109,152800,324858580,2910,2910,2910,2910,0
20240109,152700,324858580,2910,2910,2910,2910,0
20240109,152600,324858580,2910,2910,2910,2910,0
20240109,152500,324858580,2910,2910,2910,2910,0
20240109,152400,324858580,2910,2910,2910,2910,0
20240109,152300,324858580,2910,2910,2910,2910,0
20240109,152200,324858580,2910,2910,2910,2910,0
20240109,152100,324858580,2910,2910,2910,2910,0
20240109,152000,324858580,2910,2910,2910,2910,0
20240109,151900,324858580,2910,2910,2910,2905,339
20240109,151800,323873275,2910,2910,2910,2910,0
20240109,151700,323873275,2910,2910,2910,2910,16
20240109,151600,323826715,2910,2910,2910,2905,116
20240109,151500,323489220,2910,2910,2910,2910,156
20240109,151400,323035260,2910,2910,2910,2910,10
20240109,151300,323006160,2915,2915,2915,2915,0
20240109,151200,323006160,2915,2910,2915,2910,60
20240109,151100,322831410,2915,2915,2915,2910,206
20240109,151000,322230935,2905,2905,2905,2905,0
20240109,150900,322230935,2905,2905,2905,2905,50
20240109,150800,322085685,2905,2905,2905,2905,1
20240109,150700,322082780,2915,2915,2915,2915,0
20240109,150600,322082780,2915,2915,2915,2915,0
20240109,150500,322082780,2915,2915,2915,2915,74
20240109,150400,321867070,2905,2905,2905,2905,582
20240109,150300,320176360,2905,2905,2905,2905,0
20240109,150200,320176360,2905,2905,2905,2905,0
20240109,150100,320176360,2905,2910,2910,2905,47
20240109,150000,320039765,2910,2910,2910,2910,101
20240109,145900,319745855,2910,2910,2910,2910,6
20240109,145800,319728395,2910,2910,2910,2910,1
20240109,145700,319725485,2910,2910,2910,2910,0
20240109,145600,319725485,2910,2910,2910,2910,724
20240109,145500,317618645,2905,2905,2905,2905,0
20240109,145400,317618645,2905,2905,2905,2905,0
20240109,145300,317618645,2905,2905,2905,2905,0
20240109,145200,317618645,2905,2905,2905,2905,8
20240109,145100,317595405,2900,2900,2900,2900,10
20240109,145000,317566405,2905,2905,2905,2905,180
20240109,144900,317043505,2900,2900,2900,2900,0
20240109,144800,317043505,2900,2900,2900,2900,5
20240109,144700,317029005,2900,2900,2900,2900,20
20240109,144600,316971005,2900,2900,2900,2900,20
20240109,144500,316913005,2900,2900,2900,2900,0
20240109,144400,316913005,2900,2905,2905,2900,1752
20240109,144300,311829770,2910,2910,2910,2910,300
20240109,144200,310956770,2910,2910,2910,2910,1
20240109,144100,310953860,2905,2905,2905,2905,0
20240109,144000,310953860,2905,2905,2905,2905,0
20240109,143900,310953860,2905,2905,2905,2905,0
20240109,143800,310953860,2905,2905,2905,2905,0
20240109,143700,310953860,2905,2905,2905,2905,0
20240109,143600,310953860,2905,2905,2905,2905,0
20240109,143500,310953860,2905,2905,2905,2905,0
20240109,143400,310953860,2905,2905,2905,2905,2
20240109,143300,310948050,2905,2905,2905,2905,0
20240109,143200,310948050,2905,2905,2905,2905,0
20240109,143100,310948050,2905,2910,2910,2905,51
20240109,143000,310799645,2910,2910,2910,2910,0
20240109,142900,310799645,2910,2910,2910,2910,0
20240109,142800,310799645,2910,2910,2910,2910,0
20240109,142700,310799645,2910,2910,2910,2910,0
20240109,142600,310799645,2910,2910,2910,2910,0
20240109,142500,310799645,2910,2910,2910,2910,0
20240109,142400,310799645,2910,2910,2910,2910,0
20240109,142300,310799645,2910,2910,2910,2910,52
20240109,142200,310648325,2910,2910,2910,2910,0
20240109,142100,310648325,2910,2910,2910,2910,0
20240109,142000,310648325,2910,2910,2910,2910,0
20240109,141900,310648325,2910,2910,2910,2910,300
20240109,141800,309775325,2910,2910,2910,2910,5
20240109,141700,309760775,2910,2910,2910,2910,0
20240109,141600,309760775,2910,2910,2910,2910,0
20240109,141500,309760775,2910,2910,2910,2910,0
20240109,141400,309760775,2910,2910,2910,2910,0
20240109,141300,309760775,2910,2910,2910,2910,1
20240109,141200,309757865,2905,2905,2905,2905,50
20240109,141100,309612615,2905,2905,2905,2905,14
20240109,141000,309571945,2910,2910,2910,2910,0
20240109,140900,309571945,2910,2910,2910,2910,0
20240109,140800,309571945,2910,2910,2910,2910,1
20240109,140700,309569035,2910,2905,2910,2905,400
20240109,140600,308406535,2905,2905,2905,2905,0
20240109,140500,308406535,2905,2905,2905,2905,1
20240109,140400,308403630,2910,2910,2910,2910,100
20240109,140300,308112630,2905,2905,2905,2905,80
20240109,140200,307880230,2905,2905,2905,2905,10
20240109,140100,307851180,2905,2905,2905,2905,0
20240109,140000,307851180,2905,2905,2905,2905,300
20240109,135900,306979680,2905,2905,2905,2905,0
20240109,135800,306979680,2905,2905,2905,2905,0
20240109,135700,306979680,2905,2910,2910,2905,329
20240109,135600,306023930,2910,2910,2910,2910,0
20240109,135500,306023930,2910,2910,2910,2910,0
20240109,135400,306023930,2910,2910,2910,2910,0
20240109,135300,306023930,2910,2910,2910,2910,343
20240109,135200,305025800,2910,2910,2910,2910,200
20240109,135100,304443800,2910,2910,2910,2910,0
20240109,135000,304443800,2910,2910,2910,2910,10
20240109,134900,304414700,2910,2910,2910,2910,0
20240109,134800,304414700,2910,2910,2910,2910,24
20240109,134700,304344860,2910,2910,2910,2910,0
20240109,134600,304344860,2910,2910,2910,2910,0
20240109,134500,304344860,2910,2910,2910,2910,1
20240109,134400,304341950,2910,2910,2910,2910,1
20240109,134300,304339040,2910,2910,2910,2910,2
20240109,134200,304333220,2910,2910,2910,2910,0
20240109,134100,304333220,2910,2910,2910,2910,0
20240109,134000,304333220,2910,2910,2910,2910,0
20240109,133900,304333220,2910,2910,2910,2910,48
20240109,133800,304193540,2910,2910,2910,2910,258
20240109,133700,303442760,2905,2905,2905,2905,0
20240109,133600,303442760,2905,2905,2905,2905,0
20240109,133500,303442760,2905,2900,2905,2900,283
20240109,133400,302622055,2900,2900,2900,2900,0
20240109,133300,302622055,2900,2900,2900,2900,1270
20240109,133200,298939055,2905,2905,2905,2905,0
20240109,133100,298939055,2905,2905,2905,2905,0
20240109,133000,298939055,2905,2905,2905,2905,0
20240109,132900,298939055,2905,2905,2905,2905,0
20240109,132800,298939055,2905,2905,2905,2905,0
20240109,132700,298939055,2905,2905,2905,2905,718
20240109,132600,296853265,2905,2905,2905,2905,686
20240109,132500,294860435,2900,2900,2900,2900,0
20240109,132400,294860435,2900,2900,2900,2900,1000
20240109,132300,291960435,2910,2900,2910,2900,37
20240109,132200,291853125,2910,2910,2910,2910,0
20240109,132100,291853125,2910,2910,2910,2910,0
20240109,132000,291853125,2910,2910,2910,2910,2
20240109,131900,291847305,2900,2900,2900,2900,100
20240109,131800,291557305,2910,2910,2910,2910,170
20240109,131700,291062605,2900,2900,2900,2900,0
20240109,131600,291062605,2900,2905,2905,2900,2000
20240109,131500,285261055,2910,2910,2910,2910,12
20240109,131400,285226135,2905,2905,2905,2905,50
20240109,131300,285080885,2910,2910,2910,2910,0
20240109,131200,285080885,2910,2910,2910,2910,5
20240109,131100,285066335,2910,2910,2910,2910,0
20240109,131000,285066335,2910,2910,2910,2910,152
20240109,130900,284624015,2910,2910,2910,2910,0
20240109,130800,284624015,2910,2910,2910,2910,0
20240109,130700,284624015,2910,2910,2910,2910,0
20240109,130600,284624015,2910,2910,2910,2910,1
20240109,130500,284621105,2910,2910,2910,2905,112
20240109,130400,284295235,2905,2905,2905,2905,0
20240109,130300,284295235,2905,2905,2905,2905,26
20240109,130200,284219705,2905,2900,2905,2900,225
20240109,130100,283566105,2905,2905,2905,2905,0
20240109,130000,283566105,2905,2905,2905,2905,0
20240109,125900,283566105,2905,2905,2905,2905,100
20240109,125800,283275605,2905,2905,2905,2905,31
20240109,125700,283185550,2905,2905,2905,2905,20
20240109,125600,283127450,2905,2905,2905,2905,0
20240109,125500,283127450,2905,2905,2905,2905,52
20240109,125400,282976390,2900,2900,2900,2900,0
20240109,125300,282976390,2900,2900,2900,2900,0
20240109,125200,282976390,2900,2900,2900,2900,22
20240109,125100,282912590,2905,2905,2905,2905,0
20240109,125000,282912590,2905,2905,2905,2905,264
20240109,124900,282145670,2910,2910,2910,2910,0
20240109,124800,282145670,2910,2905,2910,2905,2
20240109,124700,282139855,2905,2905,2905,2905,0
20240109,124600,282139855,2905,2905,2905,2905,3
20240109,124500,282131140,2905,2905,2905,2905,68
20240109,124400,281933600,2905,2905,2905,2905,172
20240109,124300,281433940,2905,2905,2905,2905,0
20240109,124200,281433940,2905,2905,2905,2905,0
20240109,124100,281433940,2905,2905,2905,2905,0
20240109,124000,281433940,2905,2905,2905,2905,0
20240109,123900,281433940,2905,2905,2905,2905,0
20240109,123800,281433940,2905,2905,2905,2905,0
20240109,123700,281433940,2905,2905,2905,2905,2
20240109,123600,281428130,2905,2905,2905,2905,0
20240109,123500,281428130,2905,2910,2910,2905,68
20240109,123400,281230490,2910,2910,2910,2910,200
20240109,123300,280648490,2915,2915,2915,2915,200
20240109,123200,280065490,2915,2915,2915,2915,15
20240109,123100,280021765,2915,2915,2915,2915,0
20240109,123000,280021765,2915,2915,2915,2915,30
20240109,122900,279934315,2915,2910,2915,2910,60
20240109,122800,279759580,2905,2905,2905,2905,0
20240109,122700,279759580,2905,2905,2905,2905,0
20240109,122600,279759580,2905,2905,2905,2905,0
20240109,122500,279759580,2905,2905,2905,2905,0
20240109,122400,279759580,2905,2905,2905,2905,23
20240109,122300,279692765,2905,2905,2905,2905,0
20240109,122200,279692765,2905,2905,2905,2905,11
20240109,122100,279660810,2905,2905,2905,2905,0
20240109,122000,279660810,2905,2905,2905,2905,10
20240109,121900,279631760,2905,2905,2905,2905,2
20240109,121800,279625950,2915,2915,2915,2915,0
20240109,121700,279625950,2915,2915,2915,2915,0
20240109,121600,279625950,2915,2915,2915,2915,120
20240109,121500,279276150,2915,2915,2915,2915,1
20240109,121400,279273235,2915,2915,2915,2915,100
20240109,121300,278981735,2915,2915,2915,2915,0
20240109,121200,278981735,2915,2915,2915,2915,0
20240109,121100,278981735,2915,2915,2915,2915,0
20240109,121000,278981735,2915,2915,2915,2915,1
20240109,120900,278978820,2900,2910,2915,2900,3948
20240109,120800,267521590,2910,2910,2910,2910,0
20240109,120700,267521590,2910,2910,2910,2910,10
20240109,120600,267492490,2905,2905,2905,2905,17
20240109,120500,267443105,2905,2905,2905,2905,1
20240109,120400,267440200,2905,2905,2905,2905,49
20240109,120300,267297855,2905,2905,2905,2905,0
20240109,120200,267297855,2905,2905,2905,2905,0
20240109,120100,267297855,2905,2905,2905,2905,0
20240109,120000,267297855,2905,2905,2905,2905,0
20240109,115900,267297855,2905,2905,2905,2905,0
20240109,115800,267297855,2905,2905,2905,2905,1100
20240109,115700,264102355,2910,2910,2910,2910,1
20240109,115600,264099445,2910,2910,2910,2910,0
20240109,115500,264099445,2910,2915,2915,2910,285
20240109,115400,263270090,2915,2915,2915,2915,50
20240109,115300,263124340,2915,2915,2915,2915,100
20240109,115200,262832840,2915,2915,2915,2915,261
20240109,115100,262072025,2915,2915,2915,2915,0
20240109,115000,262072025,2915,2915,2915,2915,0
20240109,114900,262072025,2915,2915,2915,2915,181
20240109,114800,261544410,2915,2915,2915,2915,0
20240109,114700,261544410,2915,2915,2915,2915,0
20240109,114600,261544410,2915,2915,2915,2915,0
20240109,114500,261544410,2915,2915,2915,2915,1
20240109,114400,261541495,2915,2910,2915,2910,354
20240109,114300,260511300,2910,2910,2910,2910,0
20240109,114200,260511300,2910,2910,2910,2910,10
20240109,114100,260482200,2910,2910,2910,2910,1
20240109,114000,260479290,2905,2905,2905,2905,120
20240109,113900,260130690,2905,2905,2905,2905,1000
20240109,113800,257225690,2910,2910,2910,2910,117
20240109,113700,256885220,2910,2910,2910,2910,22
20240109,113600,256821200,2910,2910,2910,2910,50
20240109,113500,256675700,2910,2910,2910,2910,100
20240109,113400,256384700,2915,2915,2915,2915,1
20240109,113300,256381785,2910,2910,2910,2910,0
20240109,113200,256381785,2910,2910,2910,2910,500
20240109,113100,254926785,2910,2910,2910,2910,0
20240109,113000,254926785,2910,2910,2910,2910,25
20240109,112900,254854035,2910,2910,2910,2910,0
20240109,112800,254854035,2910,2910,2910,2910,200
20240109,112700,254272035,2910,2910,2910,2910,0
20240109,112600,254272035,2910,2915,2915,2910,125
20240109,112500,253908280,2910,2910,2910,2910,1342
20240109,112400,250003060,2910,2910,2910,2910,80
20240109,112300,249770260,2915,2920,2920,2915,483
20240109,112200,248361815,2915,2920,2920,2915,1302
20240109,112100,244559990,2925,2925,2925,2925,1
20240109,112000,244557065,2920,2925,2925,2920,227
20240109,111900,243894120,2920,2920,2920,2920,35
20240109,111800,243791920,2925,2920,2925,2920,255
20240109,111700,243047310,2920,2925,2925,2920,1086
20240109,111600,239871010,2920,2920,2920,2920,1504
20240109,111500,235479330,2925,2925,2925,2925,500
20240109,111400,234016830,2925,2920,2925,2920,272
20240109,111300,233222335,2920,2920,2920,2920,490
20240109,111200,231791535,2920,2905,2920,2905,12458
20240109,111100,195482635,2910,2910,2910,2910,400
20240109,111000,194318635,2910,2910,2910,2910,20
20240109,110900,194260435,2905,2905,2905,2905,242
20240109,110800,193557425,2905,2900,2905,2900,1607
20240109,110700,188889340,2900,2900,2900,2900,460
20240109,110600,187555340,2900,2900,2900,2900,0
20240109,110500,187555340,2900,2900,2900,2900,1
20240109,110400,187552440,2895,2895,2895,2895,200
20240109,110300,186973440,2895,2895,2895,2895,0
20240109,110200,186973440,2895,2895,2895,2895,1
20240109,110100,186970545,2895,2895,2895,2895,0
20240109,110000,186970545,2895,2895,2895,2895,0
20240109,105900,186970545,2895,2895,2895,2895,0
20240109,105800,186970545,2895,2895,2895,2895,0
20240109,105700,186970545,2895,2895,2895,2895,0
20240109,105600,186970545,2895,2895,2895,2895,800
20240109,105500,184654545,2895,2895,2895,2895,0
20240109,105400,184654545,2895,2895,2895,2895,0
20240109,105300,184654545,2895,2895,2895,2895,0
20240109,105200,184654545,2895,2895,2895,2895,0
20240109,105100,184654545,2895,2900,2900,2895,64
20240109,105000,184468970,2900,2900,2900,2900,0
20240109,104900,184468970,2900,2900,2900,2900,0
20240109,104800,184468970,2900,2900,2900,2900,121
20240109,104700,184118070,2900,2900,2900,2895,810
20240109,104600,181770620,2905,2900,2905,2900,3011
20240109,104500,173038715,2905,2905,2905,2900,502
20240109,104400,171582905,2905,2905,2905,2905,0
20240109,104300,171582905,2905,2905,2905,2905,0
20240109,104200,171582905,2905,2905,2905,2905,0
20240109,104100,171582905,2905,2905,2905,2905,10
20240109,104000,171553855,2905,2905,2905,2905,634
20240109,103900,169712085,2900,2900,2900,2900,131
20240109,103800,169332185,2905,2905,2905,2905,0
20240109,103700,169332185,2905,2905,2905,2905,0
20240109,103600,169332185,2905,2905,2905,2900,47
20240109,103500,169195675,2910,2910,2910,2905,7
20240109,103400,169175310,2910,2905,2910,2905,36
20240109,103300,169070725,2905,2900,2905,2900,4012
20240109,103200,157421970,2900,2900,2900,2900,0
20240109,103100,157421970,2900,2900,2900,2900,0
20240109,103000,157421970,2900,2900,2900,2900,0
20240109,102900,157421970,2900,2900,2900,2900,80
20240109,102800,157189970,2900,2900,2900,2900,0
20240109,102700,157189970,2900,2900,2900,2900,1028
20240109,102600,154208770,2890,2895,2895,2890,265
20240109,102500,153441805,2900,2900,2900,2900,0
20240109,102400,153441805,2900,2895,2900,2895,13
20240109,102300,153404165,2895,2900,2900,2895,230
20240109,102200,152738165,2900,2900,2900,2900,0
20240109,102100,152738165,2900,2900,2900,2900,419
20240109,102000,151523065,2900,2900,2900,2900,60
20240109,101900,151349065,2900,2900,2900,2900,42
20240109,101800,151227265,2900,2900,2900,2900,3503
20240109,101700,141068565,2900,2900,2900,2900,1
20240109,101600,141065665,2900,2900,2900,2900,208
20240109,101500,140462465,2905,2905,2905,2905,10
20240109,101400,140433415,2905,2900,2905,2900,101
20240109,101300,140140510,2900,2900,2900,2900,204
20240109,101200,139548910,2900,2905,2905,2900,705
20240109,101100,137504385,2900,2900,2900,2900,0
20240109,101000,137504385,2900,2900,2905,2900,423
20240109,100900,136277430,2905,2905,2905,2905,1
20240109,100800,136274525,2900,2900,2900,2900,400
20240109,100700,135114525,2900,2900,2900,2900,216
20240109,100600,134488125,2905,2900,2905,2900,2118
20240109,100500,128345875,2900,2900,2900,2900,2001
20240109,100400,122542975,2905,2900,2905,2900,4499
20240109,100300,109495125,2900,2900,2900,2900,0
20240109,100200,109495125,2900,2900,2900,2900,0
20240109,100100,109495125,2900,2900,2900,2885,331
20240109,100000,108535840,2895,2890,2895,2890,15798
20240109,095900,62829220,2885,2885,2885,2885,0
20240109,095800,62829220,2885,2885,2885,2885,7
20240109,095700,62809025,2885,2885,2885,2885,88
20240109,095600,62555145,2885,2885,2885,2885,17
20240109,095500,62506100,2885,2885,2885,2885,811
20240109,095400,60166365,2885,2885,2885,2885,0
20240109,095300,60166365,2885,2885,2885,2885,101
20240109,095200,59874980,2885,2885,2885,2885,536
20240109,095100,58328620,2885,2885,2885,2885,40
20240109,095000,58213220,2885,2885,2885,2885,20
20240109,094900,58155520,2885,2885,2885,2885,23
20240109,094800,58089165,2885,2885,2885,2885,985
20240109,094700,55247440,2885,2885,2885,2885,100
20240109,094600,54958940,2885,2885,2885,2885,0
20240109,094500,54958940,2885,2885,2885,2885,710
20240109,094400,52910590,2885,2885,2885,2885,0
20240109,094300,52910590,2885,2885,2885,2885,2
20240109,094200,52904820,2880,2880,2880,2880,282
20240109,094100,52092660,2880,2880,2880,2880,42
20240109,094000,51971700,2880,2880,2880,2880,191
20240109,093900,51421620,2880,2885,2885,2880,2877
20240109,093800,43134800,2885,2885,2885,2885,18
20240109,093700,43082870,2885,2885,2885,2885,177
20240109,093600,42572225,2880,2880,2880,2880,115
20240109,093500,42241025,2885,2885,2885,2885,69
20240109,093400,42041960,2885,2885,2885,2885,101
20240109,093300,41750575,2885,2885,2885,2885,122
20240109,093200,41398605,2885,2885,2885,2885,20
20240109,093100,41340905,2885,2885,2885,2885,1980
20240109,093000,35628605,2890,2890,2890,2890,28
20240109,092900,35547685,2890,2890,2890,2890,0
20240109,092800,35547685,2890,2890,2890,2890,101
20240109,092700,35255795,2890,2890,2890,2890,202
20240109,092600,34672015,2890,2885,2890,2885,14
20240109,092500,34631620,2885,2890,2890,2885,368
20240109,092400,33568105,2890,2890,2890,2890,894
20240109,092300,30984445,2890,2890,2890,2890,3
20240109,092200,30975775,2885,2885,2890,2885,453
20240109,092100,29667035,2885,2890,2890,2885,799
20240109,092000,27361120,2890,2890,2890,2885,184
20240109,091900,26829605,2890,2880,2890,2880,3401
20240109,091800,17014195,2875,2870,2880,2870,1801
20240109,091700,11840515,2865,2865,2865,2865,216
20240109,091600,11221675,2865,2865,2865,2865,0
20240109,091500,11221675,2865,2865,2865,2865,34
20240109,091400,11124265,2865,2865,2865,2865,0
20240109,091300,11124265,2865,2865,2865,2865,0
20240109,091200,11124265,2865,2865,2865,2865,359
20240109,091100,10095730,2855,2855,2855,2855,0
20240109,091000,10095730,2855,2855,2855,2855,693
20240109,090900,8117215,2850,2850,2850,2850,0
20240109,090800,8117215,2850,2850,2850,2850,0
20240109,090700,8117215,2850,2855,2855,2850,124
20240109,090600,7763530,2855,2860,2860,2855,190
20240109,090500,7220830,2860,2855,2860,2855,1939
20240109,090400,1684200,2850,2850,2850,2850,0
20240109,090300,1684200,2850,2850,2850,2850,0
20240109,090200,1684200,2850,2850,2850,2850,50
20240109,090100,1541700,2855,2855,2855,2855,50
20240109,090000,1398950,2855,2855,2855,2855,490