KissMeData/215380/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204300,857725800,2225,2225,2225,2225,1758
20240108,204200,857725800,2225,2225,2225,2225,0
20240108,204100,857725800,2225,2225,2225,2225,0
20240108,204000,857725800,2225,2225,2225,2225,0
20240108,203900,857725800,2225,2225,2225,2225,0
20240108,203800,857725800,2225,2225,2225,2225,0
20240108,203700,857725800,2225,2225,2225,2225,0
20240108,203600,857725800,2225,2225,2225,2225,0
20240108,203500,857725800,2225,2225,2225,2225,0
20240108,203400,857725800,2225,2225,2225,2225,0
20240108,203300,857725800,2225,2225,2225,2225,0
20240108,203200,857725800,2225,2225,2225,2225,0
20240108,203100,857725800,2225,2225,2225,2225,0
20240108,203000,857725800,2225,2225,2225,2225,0
20240108,202900,857725800,2225,2225,2225,2225,0
20240108,202800,857725800,2225,2225,2225,2225,0
20240108,202700,857725800,2225,2225,2225,2225,0
20240108,202600,857725800,2225,2225,2225,2225,0
20240108,202500,857725800,2225,2225,2225,2225,0
20240108,202400,857725800,2225,2225,2225,2225,0
20240108,202300,857725800,2225,2225,2225,2225,0
20240108,202200,857725800,2225,2225,2225,2225,0
20240108,202100,857725800,2225,2225,2225,2225,0
20240108,202000,857725800,2225,2225,2225,2225,0
20240108,201900,857725800,2225,2225,2225,2225,0
20240108,201800,857725800,2225,2225,2225,2225,0
20240108,201700,857725800,2225,2225,2225,2225,0
20240108,201600,857725800,2225,2225,2225,2225,0
20240108,201500,857725800,2225,2225,2225,2225,0
20240108,201400,857725800,2225,2225,2225,2225,0
20240108,201300,857725800,2225,2225,2225,2225,1758
20240108,201200,857725800,2225,2225,2225,2225,0
20240108,201100,857725800,2225,2225,2225,2225,0
20240108,201000,857725800,2225,2225,2225,2225,0
20240108,200900,857725800,2225,2225,2225,2225,0
20240108,200800,857725800,2225,2225,2225,2225,0
20240108,200700,857725800,2225,2225,2225,2225,0
20240108,200600,857725800,2225,2225,2225,2225,0
20240108,200500,857725800,2225,2225,2225,2225,0
20240108,200400,857725800,2225,2225,2225,2225,0
20240108,200300,857725800,2225,2225,2225,2225,0
20240108,200200,857725800,2225,2225,2225,2225,0
20240108,200100,857725800,2225,2225,2225,2225,0
20240108,200000,857725800,2225,2225,2225,2225,0
20240108,195900,857725800,2225,2225,2225,2225,0
20240108,195800,857725800,2225,2225,2225,2225,0
20240108,195700,857725800,2225,2225,2225,2225,0
20240108,195600,857725800,2225,2225,2225,2225,0
20240108,195500,857725800,2225,2225,2225,2225,0
20240108,195400,857725800,2225,2225,2225,2225,0
20240108,195300,857725800,2225,2225,2225,2225,0
20240108,195200,857725800,2225,2225,2225,2225,0
20240108,195100,857725800,2225,2225,2225,2225,0
20240108,195000,857725800,2225,2225,2225,2225,0
20240108,194900,857725800,2225,2225,2225,2225,0
20240108,194800,857725800,2225,2225,2225,2225,0
20240108,194700,857725800,2225,2225,2225,2225,0
20240108,194600,857725800,2225,2225,2225,2225,0
20240108,194500,857725800,2225,2225,2225,2225,0
20240108,194400,857725800,2225,2225,2225,2225,0
20240108,194300,857725800,2225,2225,2225,2225,1758
20240108,194200,857725800,2225,2225,2225,2225,0
20240108,194100,857725800,2225,2225,2225,2225,0
20240108,194000,857725800,2225,2225,2225,2225,0
20240108,193900,857725800,2225,2225,2225,2225,0
20240108,193800,857725800,2225,2225,2225,2225,0
20240108,193700,857725800,2225,2225,2225,2225,0
20240108,193600,857725800,2225,2225,2225,2225,0
20240108,193500,857725800,2225,2225,2225,2225,0
20240108,193400,857725800,2225,2225,2225,2225,0
20240108,193300,857725800,2225,2225,2225,2225,0
20240108,193200,857725800,2225,2225,2225,2225,0
20240108,193100,857725800,2225,2225,2225,2225,0
20240108,193000,857725800,2225,2225,2225,2225,0
20240108,192900,857725800,2225,2225,2225,2225,0
20240108,192800,857725800,2225,2225,2225,2225,0
20240108,192700,857725800,2225,2225,2225,2225,0
20240108,192600,857725800,2225,2225,2225,2225,0
20240108,192500,857725800,2225,2225,2225,2225,0
20240108,192400,857725800,2225,2225,2225,2225,0
20240108,192300,857725800,2225,2225,2225,2225,0
20240108,192200,857725800,2225,2225,2225,2225,0
20240108,192100,857725800,2225,2225,2225,2225,0
20240108,192000,857725800,2225,2225,2225,2225,0
20240108,191900,857725800,2225,2225,2225,2225,0
20240108,191800,857725800,2225,2225,2225,2225,0
20240108,191700,857725800,2225,2225,2225,2225,0
20240108,191600,857725800,2225,2225,2225,2225,0
20240108,191500,857725800,2225,2225,2225,2225,0
20240108,191400,857725800,2225,2225,2225,2225,0
20240108,191300,857725800,2225,2225,2225,2225,1758
20240108,191200,857725800,2225,2225,2225,2225,0
20240108,191100,857725800,2225,2225,2225,2225,0
20240108,191000,857725800,2225,2225,2225,2225,0
20240108,190900,857725800,2225,2225,2225,2225,0
20240108,190800,857725800,2225,2225,2225,2225,0
20240108,190700,857725800,2225,2225,2225,2225,0
20240108,190600,857725800,2225,2225,2225,2225,0
20240108,190500,857725800,2225,2225,2225,2225,0
20240108,190400,857725800,2225,2225,2225,2225,0
20240108,190300,857725800,2225,2225,2225,2225,0
20240108,190200,857725800,2225,2225,2225,2225,0
20240108,190100,857725800,2225,2225,2225,2225,0
20240108,190000,857725800,2225,2225,2225,2225,0
20240108,185900,857725800,2225,2225,2225,2225,0
20240108,185800,857725800,2225,2225,2225,2225,0
20240108,185700,857725800,2225,2225,2225,2225,0
20240108,185600,857725800,2225,2225,2225,2225,0
20240108,185500,857725800,2225,2225,2225,2225,0
20240108,185400,857725800,2225,2225,2225,2225,0
20240108,185300,857725800,2225,2225,2225,2225,0
20240108,185200,857725800,2225,2225,2225,2225,0
20240108,185100,857725800,2225,2225,2225,2225,0
20240108,185000,857725800,2225,2225,2225,2225,0
20240108,184900,857725800,2225,2225,2225,2225,0
20240108,184800,857725800,2225,2225,2225,2225,0
20240108,184700,857725800,2225,2225,2225,2225,0
20240108,184600,857725800,2225,2225,2225,2225,0
20240108,184500,857725800,2225,2225,2225,2225,0
20240108,184400,857725800,2225,2225,2225,2225,0
20240108,184300,857725800,2225,2225,2225,2225,1758
20240108,184200,857725800,2225,2225,2225,2225,0
20240108,184100,857725800,2225,2225,2225,2225,0
20240108,184000,857725800,2225,2225,2225,2225,0
20240108,183900,857725800,2225,2225,2225,2225,0
20240108,183800,857725800,2225,2225,2225,2225,0
20240108,183700,857725800,2225,2225,2225,2225,0
20240108,183600,857725800,2225,2225,2225,2225,0
20240108,183500,857725800,2225,2225,2225,2225,0
20240108,183400,857725800,2225,2225,2225,2225,0
20240108,183300,857725800,2225,2225,2225,2225,0
20240108,183200,857725800,2225,2225,2225,2225,0
20240108,183100,857725800,2225,2225,2225,2225,0
20240108,183000,857725800,2225,2225,2225,2225,0
20240108,182900,857725800,2225,2225,2225,2225,0
20240108,182800,857725800,2225,2225,2225,2225,0
20240108,182700,857725800,2225,2225,2225,2225,0
20240108,182600,857725800,2225,2225,2225,2225,0
20240108,182500,857725800,2225,2225,2225,2225,0
20240108,182400,857725800,2225,2225,2225,2225,0
20240108,182300,857725800,2225,2225,2225,2225,0
20240108,182200,857725800,2225,2225,2225,2225,0
20240108,182100,857725800,2225,2225,2225,2225,0
20240108,182000,857725800,2225,2225,2225,2225,0
20240108,181900,857725800,2225,2225,2225,2225,0
20240108,181800,857725800,2225,2225,2225,2225,0
20240108,181700,857725800,2225,2225,2225,2225,0
20240108,181600,857725800,2225,2225,2225,2225,0
20240108,181500,857725800,2225,2225,2225,2225,0
20240108,181400,857725800,2225,2225,2225,2225,0
20240108,181300,857725800,2225,2225,2225,2225,1758
20240108,181200,857725800,2225,2225,2225,2225,0
20240108,181100,857725800,2225,2225,2225,2225,0
20240108,181000,857725800,2225,2225,2225,2225,0
20240108,180900,857725800,2225,2225,2225,2225,0
20240108,180800,857725800,2225,2225,2225,2225,0
20240108,180700,857725800,2225,2225,2225,2225,0
20240108,180600,857725800,2225,2225,2225,2225,0
20240108,180500,857725800,2225,2225,2225,2225,0
20240108,180400,857725800,2225,2225,2225,2225,0
20240108,180300,857725800,2225,2225,2225,2225,0
20240108,180200,857725800,2225,2225,2225,2225,0
20240108,180100,857725800,2225,2225,2225,2225,0
20240108,180000,857725800,2225,2225,2225,2225,0
20240108,175900,857725800,2225,2225,2225,2225,0
20240108,175800,857725800,2225,2225,2225,2225,0
20240108,175700,857725800,2225,2225,2225,2225,0
20240108,175600,857725800,2225,2225,2225,2225,0
20240108,175500,857725800,2225,2225,2225,2225,0
20240108,175400,857725800,2225,2225,2225,2225,0
20240108,175300,857725800,2225,2225,2225,2225,0
20240108,175200,857725800,2225,2225,2225,2225,0
20240108,175100,857725800,2225,2225,2225,2225,0
20240108,175000,857725800,2225,2225,2225,2225,0
20240108,174900,857725800,2225,2225,2225,2225,0
20240108,174800,857725800,2225,2225,2225,2225,0
20240108,174700,857725800,2225,2225,2225,2225,0
20240108,174600,857725800,2225,2225,2225,2225,0
20240108,174500,857725800,2225,2225,2225,2225,0
20240108,174400,857725800,2225,2225,2225,2225,0
20240108,174300,857725800,2225,2225,2225,2225,1758
20240108,174200,857725800,2225,2225,2225,2225,0
20240108,174100,857725800,2225,2225,2225,2225,0
20240108,174000,857725800,2225,2225,2225,2225,0
20240108,173900,857725800,2225,2225,2225,2225,0
20240108,173800,857725800,2225,2225,2225,2225,0
20240108,173700,857725800,2225,2225,2225,2225,0
20240108,173600,857725800,2225,2225,2225,2225,0
20240108,173500,857725800,2225,2225,2225,2225,0
20240108,173400,857725800,2225,2225,2225,2225,0
20240108,173300,857725800,2225,2225,2225,2225,0
20240108,173200,857725800,2225,2225,2225,2225,0
20240108,173100,857725800,2225,2225,2225,2225,0
20240108,173000,857725800,2225,2225,2225,2225,0
20240108,172900,857725800,2225,2225,2225,2225,0
20240108,172800,857725800,2225,2225,2225,2225,0
20240108,172700,857725800,2225,2225,2225,2225,0
20240108,172600,857725800,2225,2225,2225,2225,0
20240108,172500,857725800,2225,2225,2225,2225,0
20240108,172400,857725800,2225,2225,2225,2225,0
20240108,172300,857725800,2225,2225,2225,2225,0
20240108,172200,857725800,2225,2225,2225,2225,0
20240108,172100,857725800,2225,2225,2225,2225,0
20240108,172000,857725800,2225,2225,2225,2225,0
20240108,171900,857725800,2225,2225,2225,2225,0
20240108,171800,857725800,2225,2225,2225,2225,0
20240108,171700,857725800,2225,2225,2225,2225,0
20240108,171600,857725800,2225,2225,2225,2225,0
20240108,171500,857725800,2225,2225,2225,2225,0
20240108,171400,857725800,2225,2225,2225,2225,0
20240108,171300,857725800,2225,2225,2225,2225,1758
20240108,171200,857725800,2225,2225,2225,2225,0
20240108,171100,857725800,2225,2225,2225,2225,0
20240108,171000,857725800,2225,2225,2225,2225,0
20240108,170900,857725800,2225,2225,2225,2225,0
20240108,170800,857725800,2225,2225,2225,2225,0
20240108,170700,857725800,2225,2225,2225,2225,0
20240108,170600,857725800,2225,2225,2225,2225,0
20240108,170500,857725800,2225,2225,2225,2225,0
20240108,170400,857725800,2225,2225,2225,2225,0
20240108,170300,857725800,2225,2225,2225,2225,0
20240108,170200,857725800,2225,2225,2225,2225,0
20240108,170100,857725800,2225,2225,2225,2225,0
20240108,170000,857725800,2225,2225,2225,2225,0
20240108,165900,857725800,2225,2225,2225,2225,0
20240108,165800,857725800,2225,2225,2225,2225,0
20240108,165700,857725800,2225,2225,2225,2225,0
20240108,165600,857725800,2225,2225,2225,2225,0
20240108,165500,857725800,2225,2225,2225,2225,0
20240108,165400,857725800,2225,2225,2225,2225,0
20240108,165300,857725800,2225,2225,2225,2225,0
20240108,165200,857725800,2225,2225,2225,2225,0
20240108,165100,857725800,2225,2225,2225,2225,0
20240108,165000,857725800,2225,2225,2225,2225,0
20240108,164900,857725800,2225,2225,2225,2225,0
20240108,164800,857725800,2225,2225,2225,2225,0
20240108,164700,857725800,2225,2225,2225,2225,0
20240108,164600,857725800,2225,2225,2225,2225,0
20240108,164500,857725800,2225,2225,2225,2225,0
20240108,164400,857725800,2225,2225,2225,2225,0
20240108,164300,857725800,2225,2225,2225,2225,1758
20240108,164200,857725800,2225,2225,2225,2225,0
20240108,164100,857725800,2225,2225,2225,2225,0
20240108,164000,857725800,2225,2225,2225,2225,0
20240108,163900,857725800,2225,2225,2225,2225,0
20240108,163800,857725800,2225,2225,2225,2225,0
20240108,163700,857725800,2225,2225,2225,2225,0
20240108,163600,857725800,2225,2225,2225,2225,0
20240108,163500,857725800,2225,2225,2225,2225,0
20240108,163400,857725800,2225,2225,2225,2225,0
20240108,163300,857725800,2225,2225,2225,2225,0
20240108,163200,857725800,2225,2225,2225,2225,0
20240108,163100,857725800,2225,2225,2225,2225,0
20240108,163000,857725800,2225,2225,2225,2225,0
20240108,162900,857725800,2225,2225,2225,2225,0
20240108,162800,857725800,2225,2225,2225,2225,0
20240108,162700,857725800,2225,2225,2225,2225,0
20240108,162600,857725800,2225,2225,2225,2225,0
20240108,162500,857725800,2225,2225,2225,2225,0
20240108,162400,857725800,2225,2225,2225,2225,0
20240108,162300,857725800,2225,2225,2225,2225,0
20240108,162200,857725800,2225,2225,2225,2225,0
20240108,162100,857725800,2225,2225,2225,2225,0
20240108,162000,857725800,2225,2225,2225,2225,0
20240108,161900,857725800,2225,2225,2225,2225,0
20240108,161800,857725800,2225,2225,2225,2225,0
20240108,161700,857725800,2225,2225,2225,2225,0
20240108,161600,857725800,2225,2225,2225,2225,0
20240108,161500,857725800,2225,2225,2225,2225,0
20240108,161400,857725800,2225,2225,2225,2225,0
20240108,161300,857725800,2225,2225,2225,2225,1758
20240108,161200,857725800,2225,2225,2225,2225,0
20240108,161100,857725800,2225,2225,2225,2225,0
20240108,161000,857725800,2225,2225,2225,2225,0
20240108,160900,857725800,2225,2225,2225,2225,0
20240108,160800,857725800,2225,2225,2225,2225,0
20240108,160700,857725800,2225,2225,2225,2225,0
20240108,160600,857725800,2225,2225,2225,2225,0
20240108,160500,857725800,2225,2225,2225,2225,0
20240108,160400,857725800,2225,2225,2225,2225,0
20240108,160300,857725800,2225,2225,2225,2225,0
20240108,160200,857725800,2225,2225,2225,2225,0
20240108,160100,857725800,2225,2225,2225,2225,0
20240108,160000,857725800,2225,2225,2225,2225,0
20240108,155900,857725800,2225,2225,2225,2225,0
20240108,155800,857725800,2225,2225,2225,2225,0
20240108,155700,857725800,2225,2225,2225,2225,0
20240108,155600,857725800,2225,2225,2225,2225,0
20240108,155500,857725800,2225,2225,2225,2225,0
20240108,155400,857725800,2225,2225,2225,2225,0
20240108,155300,857725800,2225,2225,2225,2225,0
20240108,155200,857725800,2225,2225,2225,2225,0
20240108,155100,857725800,2225,2225,2225,2225,0
20240108,155000,857725800,2225,2225,2225,2225,0
20240108,154900,857725800,2225,2225,2225,2225,0
20240108,154800,857725800,2225,2225,2225,2225,0
20240108,154700,857725800,2225,2225,2225,2225,0
20240108,154600,857725800,2225,2225,2225,2225,0
20240108,154500,857725800,2225,2225,2225,2225,0
20240108,154400,857725800,2225,2225,2225,2225,0
20240108,154300,857725800,2225,2225,2225,2225,1758
20240108,154200,857725800,2225,2225,2225,2225,0
20240108,154100,857725800,2225,2225,2225,2225,0
20240108,154000,857725800,2225,2225,2225,2225,0
20240108,153900,857725800,2225,2225,2225,2225,0
20240108,153800,857725800,2225,2225,2225,2225,0
20240108,153700,857725800,2225,2225,2225,2225,0
20240108,153600,857725800,2225,2225,2225,2225,0
20240108,153500,857725800,2225,2225,2225,2225,0
20240108,153400,857725800,2225,2225,2225,2225,0
20240108,153300,857725800,2225,2225,2225,2225,0
20240108,153200,857725800,2225,2225,2225,2225,0
20240108,153100,857725800,2225,2225,2225,2225,0
20240108,153000,857725800,2225,2225,2225,2225,1758
20240108,152900,853814250,2225,2225,2225,2225,0
20240108,152800,853814250,2225,2225,2225,2225,0
20240108,152700,853814250,2225,2225,2225,2225,0
20240108,152600,853814250,2225,2225,2225,2225,0
20240108,152500,853814250,2225,2225,2225,2225,0
20240108,152400,853814250,2225,2225,2225,2225,0
20240108,152300,853814250,2225,2225,2225,2225,0
20240108,152200,853814250,2225,2225,2225,2225,0
20240108,152100,853814250,2225,2225,2225,2225,0
20240108,152000,853814250,2225,2225,2225,2225,0
20240108,151900,853814250,2225,2215,2225,2200,488
20240108,151800,852739125,2215,2220,2220,2215,180
20240108,151700,852340185,2220,2220,2220,2220,0
20240108,151600,852340185,2220,2220,2220,2220,200
20240108,151500,851896185,2220,2215,2220,2215,33
20240108,151400,851822930,2215,2215,2215,2215,231
20240108,151300,851311265,2215,2230,2230,2215,563
20240108,151200,850060185,2240,2240,2240,2240,0
20240108,151100,850060185,2240,2240,2240,2240,0
20240108,151000,850060185,2240,2240,2240,2240,0
20240108,150900,850060185,2240,2240,2240,2240,1
20240108,150800,850057945,2245,2250,2250,2245,21
20240108,150700,850010700,2250,2250,2250,2250,31
20240108,150600,849940950,2250,2250,2260,2250,1388
20240108,150500,846817350,2255,2240,2255,2220,2969
20240108,150400,840188015,2255,2255,2255,2255,0
20240108,150300,840188015,2255,2245,2255,2245,3
20240108,150200,840181260,2245,2240,2245,2240,785
20240108,150100,838422450,2240,2275,2275,2240,1164
20240108,150000,835806865,2245,2275,2275,2245,179
20240108,145900,835402915,2275,2275,2275,2260,664
20240108,145800,833892330,2275,2260,2275,2245,2569
20240108,145700,828095460,2260,2275,2280,2240,3079
20240108,145600,821127410,2310,2315,2315,2310,5790
20240108,145500,807725505,2310,2310,2310,2310,0
20240108,145400,807725505,2310,2185,2310,2180,18064
20240108,145300,767380050,2190,2190,2190,2190,9
20240108,145200,767360340,2190,2185,2190,2185,51
20240108,145100,767248845,2180,2180,2180,2180,11
20240108,145000,767224865,2180,2180,2180,2180,4
20240108,144900,767216145,2185,2175,2185,2175,501
20240108,144800,766126460,2170,2170,2170,2170,0
20240108,144700,766126460,2170,2170,2170,2170,604
20240108,144600,764815780,2175,2175,2175,2175,44
20240108,144500,764720080,2175,2175,2175,2175,6
20240108,144400,764707030,2175,2170,2175,2170,70
20240108,144300,764554815,2170,2170,2170,2170,200
20240108,144200,764120815,2170,2170,2170,2170,1
20240108,144100,764118645,2165,2165,2165,2165,0
20240108,144000,764118645,2165,2160,2165,2160,93
20240108,143900,763917425,2160,2160,2165,2160,1502
20240108,143800,760673095,2160,2160,2160,2160,0
20240108,143700,760673095,2160,2160,2160,2160,1
20240108,143600,760670935,2165,2165,2165,2165,0
20240108,143500,760670935,2165,2165,2165,2165,0
20240108,143400,760670935,2165,2150,2165,2150,667
20240108,143300,759236870,2140,2140,2140,2140,0
20240108,143200,759236870,2140,2140,2140,2140,220
20240108,143100,758766070,2140,2145,2145,2140,1743
20240108,143000,755035575,2150,2150,2150,2150,0
20240108,142900,755035575,2150,2150,2150,2150,43
20240108,142800,754943125,2150,2150,2150,2150,3
20240108,142700,754936675,2150,2150,2150,2150,30
20240108,142600,754872175,2150,2155,2155,2150,462
20240108,142500,753878375,2155,2150,2155,2150,101
20240108,142400,753660725,2150,2155,2155,2150,500
20240108,142300,752585720,2150,2150,2150,2150,1080
20240108,142200,750263720,2150,2150,2150,2150,15
20240108,142100,750231470,2155,2140,2155,2140,2305
20240108,142000,745273780,2135,2145,2145,2135,3855
20240108,141900,737036005,2150,2145,2150,2140,1931
20240108,141800,732888525,2150,2150,2150,2120,20892
20240108,141700,688146845,2060,2060,2060,2060,0
20240108,141600,688146845,2060,2060,2060,2060,0
20240108,141500,688146845,2060,2185,2185,2060,19379
20240108,141400,646987230,2190,2190,2190,2190,641
20240108,141300,645583440,2190,2190,2190,2190,2
20240108,141200,645579060,2190,2190,2190,2190,32
20240108,141100,645508980,2195,2195,2195,2195,182
20240108,141000,645109490,2190,2190,2190,2190,0
20240108,140900,645109490,2190,2190,2190,2190,22
20240108,140800,645061310,2190,2190,2190,2190,26
20240108,140700,645004370,2190,2195,2195,2190,601
20240108,140600,643687780,2195,2195,2195,2195,118
20240108,140500,643428770,2195,2195,2195,2195,0
20240108,140400,643428770,2195,2195,2195,2195,0
20240108,140300,643428770,2195,2195,2195,2195,0
20240108,140200,643428770,2195,2195,2195,2195,0
20240108,140100,643428770,2195,2195,2195,2195,0
20240108,140000,643428770,2195,2195,2195,2195,0
20240108,135900,643428770,2195,2195,2195,2195,0
20240108,135800,643428770,2195,2195,2195,2195,0
20240108,135700,643428770,2195,2195,2195,2195,3000
20240108,135600,636843770,2205,2210,2215,2205,28
20240108,135500,636781830,2215,2200,2215,2200,605
20240108,135400,635445155,2200,2200,2200,2200,3
20240108,135300,635438555,2200,2200,2200,2200,208
20240108,135200,634980955,2200,2200,2200,2200,3
20240108,135100,634974355,2195,2195,2195,2195,0
20240108,135000,634974355,2195,2195,2195,2195,400
20240108,134900,634096355,2195,2195,2195,2195,0
20240108,134800,634096355,2195,2195,2195,2195,0
20240108,134700,634096355,2195,2195,2195,2195,0
20240108,134600,634096355,2195,2195,2195,2195,367
20240108,134500,633290790,2185,2185,2185,2185,100
20240108,134400,633072290,2185,2185,2185,2185,0
20240108,134300,633072290,2185,2185,2185,2185,0
20240108,134200,633072290,2185,2185,2185,2185,0
20240108,134100,633072290,2185,2185,2185,2185,0
20240108,134000,633072290,2185,2185,2185,2185,0
20240108,133900,633072290,2185,2185,2185,2185,55
20240108,133800,632952115,2185,2185,2185,2185,0
20240108,133700,632952115,2185,2185,2185,2185,0
20240108,133600,632952115,2185,2185,2185,2185,50
20240108,133500,632842865,2185,2185,2185,2185,0
20240108,133400,632842865,2185,2185,2185,2185,2446
20240108,133300,627498355,2180,2180,2180,2180,0
20240108,133200,627498355,2180,2180,2180,2180,0
20240108,133100,627498355,2180,2180,2180,2180,0
20240108,133000,627498355,2180,2180,2180,2180,0
20240108,132900,627498355,2180,2180,2180,2180,216
20240108,132800,627027475,2195,2185,2195,2180,229
20240108,132700,626527120,2185,2185,2185,2185,0
20240108,132600,626527120,2185,2185,2185,2185,0
20240108,132500,626527120,2185,2185,2185,2180,190
20240108,132400,626112195,2180,2180,2180,2180,0
20240108,132300,626112195,2180,2190,2190,2180,1473
20240108,132200,622895620,2190,2190,2190,2190,0
20240108,132100,622895620,2190,2190,2190,2190,0
20240108,132000,622895620,2190,2190,2190,2190,0
20240108,131900,622895620,2190,2200,2200,2190,703
20240108,131800,621350250,2205,2205,2205,2205,0
20240108,131700,621350250,2205,2205,2205,2205,0
20240108,131600,621350250,2205,2205,2205,2205,403
20240108,131500,620461635,2210,2210,2210,2210,72
20240108,131400,620302515,2210,2210,2210,2210,39
20240108,131300,620216325,2210,2210,2210,2210,0
20240108,131200,620216325,2210,2220,2220,2210,896
20240108,131100,618235815,2235,2235,2235,2235,0
20240108,131000,618235815,2235,2235,2235,2235,0
20240108,130900,618235815,2235,2220,2235,2215,1004
20240108,130800,616011920,2220,2235,2235,2220,9
20240108,130700,615991880,2235,2235,2235,2235,0
20240108,130600,615991880,2235,2235,2235,2235,0
20240108,130500,615991880,2235,2215,2235,2215,18
20240108,130400,615951970,2220,2240,2240,2220,1150
20240108,130300,613398950,2240,2235,2240,2235,23
20240108,130200,613347540,2235,2235,2235,2235,2
20240108,130100,613343070,2235,2235,2235,2235,0
20240108,130000,613343070,2235,2235,2235,2220,637
20240108,125900,611927250,2235,2235,2235,2235,156
20240108,125800,611578590,2235,2235,2235,2235,0
20240108,125700,611578590,2235,2240,2240,2235,634
20240108,125600,610160600,2240,2240,2240,2240,0
20240108,125500,610160600,2240,2240,2240,2240,116
20240108,125400,609900760,2240,2240,2240,2240,399
20240108,125300,609007000,2245,2245,2245,2245,22
20240108,125200,608957610,2245,2245,2245,2245,279
20240108,125100,608331255,2245,2245,2245,2245,5
20240108,125000,608320030,2245,2245,2245,2245,105
20240108,124900,608084305,2250,2250,2250,2250,0
20240108,124800,608084305,2250,2250,2250,2245,1921
20240108,124700,603767055,2250,2245,2250,2245,1147
20240108,124600,601186455,2250,2250,2250,2250,411
20240108,124500,600261705,2250,2260,2260,2250,601
20240108,124400,598908165,2260,2260,2260,2260,0
20240108,124300,598908165,2260,2260,2260,2260,0
20240108,124200,598908165,2260,2260,2260,2260,10
20240108,124100,598885565,2260,2260,2260,2260,2
20240108,124000,598881045,2250,2255,2255,2250,1700
20240108,123900,595055455,2260,2260,2260,2260,0
20240108,123800,595055455,2260,2260,2260,2260,6
20240108,123700,595041895,2260,2250,2260,2250,5996
20240108,123600,581540595,2250,2260,2260,2250,92
20240108,123500,581333335,2255,2260,2260,2255,195
20240108,123400,580893440,2255,2270,2270,2250,935
20240108,123300,578785690,2275,2275,2275,2275,0
20240108,123200,578785690,2275,2280,2280,2275,58
20240108,123100,578653455,2280,2280,2280,2280,72
20240108,123000,578489295,2280,2290,2290,2280,121
20240108,122900,578213325,2290,2290,2290,2290,240
20240108,122800,577663725,2290,2290,2295,2290,121
20240108,122700,577386595,2290,2290,2290,2290,298
20240108,122600,576704175,2295,2290,2295,2290,68
20240108,122500,576548240,2295,2285,2295,2285,417
20240108,122400,575593800,2285,2285,2285,2285,0
20240108,122300,575593800,2285,2285,2285,2285,83
20240108,122200,575404145,2285,2285,2285,2280,590
20240108,122100,574056430,2285,2295,2295,2285,276
20240108,122000,573424100,2295,2295,2300,2295,818
20240108,121900,571544800,2295,2295,2300,2295,719
20240108,121800,569892605,2295,2300,2300,2295,2076
20240108,121700,565119030,2305,2315,2315,2305,9
20240108,121600,565098265,2315,2310,2315,2310,533
20240108,121500,563864670,2315,2305,2315,2300,4803
20240108,121400,552752285,2300,2295,2305,2295,388
20240108,121300,551860585,2300,2295,2300,2295,738
20240108,121200,550166860,2295,2295,2310,2295,869
20240108,121100,548172055,2300,2305,2315,2300,210
20240108,121000,547686270,2315,2305,2315,2305,119
20240108,120900,547411550,2305,2310,2310,2305,37
20240108,120800,547326110,2310,2295,2310,2295,174
20240108,120700,546926630,2300,2310,2310,2300,1473
20240108,120600,543534305,2310,2315,2315,2310,1372
20240108,120500,540358950,2310,2305,2310,2305,964
20240108,120400,538132455,2305,2305,2305,2305,268
20240108,120300,537514715,2305,2305,2305,2305,406
20240108,120200,536578885,2310,2310,2310,2310,54
20240108,120100,536454145,2305,2300,2310,2300,1789
20240108,120000,532325725,2295,2275,2295,2275,9909
20240108,115900,509614680,2275,2275,2275,2275,213
20240108,115800,509130105,2285,2265,2285,2265,908
20240108,115700,507061260,2250,2255,2270,2250,71
20240108,115600,506901285,2260,2270,2270,2260,6285
20240108,115500,492691120,2280,2300,2300,2245,2979
20240108,115400,485960860,2300,2320,2320,2300,4567
20240108,115300,475440570,2325,2315,2325,2300,18544
20240108,115200,432621905,2315,2320,2320,2300,5895
20240108,115100,418973530,2325,2285,2325,2285,14043
20240108,115000,386588795,2285,2300,2300,2285,7794
20240108,114900,368765860,2285,2265,2300,2265,17537
20240108,114800,328767675,2265,2260,2265,2255,4789
20240108,114700,317934845,2260,2240,2260,2225,16050
20240108,114600,281790775,2225,2245,2250,2225,16655
20240108,114500,244436240,2245,2245,2245,2245,40
20240108,114400,244346440,2250,2250,2250,2250,0
20240108,114300,244346440,2250,2225,2250,2225,545
20240108,114200,243121485,2255,2230,2255,2230,1950
20240108,114100,238737905,2230,2220,2230,2220,47
20240108,114000,238633105,2205,2250,2250,2200,12520
20240108,113900,210612510,2250,2250,2250,2250,460
20240108,113800,209577510,2260,2260,2270,2260,11410
20240108,113700,183781130,2260,2255,2260,2255,501
20240108,113600,182649460,2260,2260,2260,2260,503
20240108,113500,181512680,2265,2240,2265,2240,4975
20240108,113400,170270125,2240,2240,2240,2240,649
20240108,113300,168816365,2250,2235,2250,2235,5255
20240108,113200,157070495,2235,2235,2235,2230,316
20240108,113100,156364640,2235,2210,2260,2170,7578
20240108,113000,139436995,2225,2245,2260,2225,13120
20240108,112900,110006040,2245,2265,2265,2245,19079
20240108,112800,66880375,2255,2255,2255,2255,0
20240108,112700,66880375,2255,2155,2255,2155,18003
20240108,112600,27178505,2140,2140,2140,2140,0
20240108,112500,27178505,2140,2140,2140,2140,0
20240108,112400,27178505,2140,2140,2140,2140,0
20240108,112300,27178505,2140,2140,2140,2140,0
20240108,112200,27178505,2140,2140,2140,2140,0
20240108,112100,27178505,2140,2140,2140,2140,0
20240108,112000,27178505,2140,2140,2140,2140,0
20240108,111900,27178505,2140,2140,2140,2140,0
20240108,111800,27178505,2140,2145,2145,2140,30
20240108,111700,27114300,2140,2140,2140,2140,0
20240108,111600,27114300,2140,2140,2140,2140,0
20240108,111500,27114300,2140,2140,2140,2140,0
20240108,111400,27114300,2140,2155,2155,2140,1861
20240108,111300,23111930,2160,2160,2160,2160,0
20240108,111200,23111930,2160,2160,2160,2160,0
20240108,111100,23111930,2160,2160,2160,2160,154
20240108,111000,22779290,2165,2165,2165,2165,0
20240108,110900,22779290,2165,2165,2165,2165,0
20240108,110800,22779290,2165,2165,2165,2165,0
20240108,110700,22779290,2165,2165,2165,2165,0
20240108,110600,22779290,2165,2165,2165,2165,0
20240108,110500,22779290,2165,2165,2165,2165,0
20240108,110400,22779290,2165,2165,2165,2165,0
20240108,110300,22779290,2165,2165,2165,2165,0
20240108,110200,22779290,2165,2165,2165,2165,0
20240108,110100,22779290,2165,2165,2165,2165,418
20240108,110000,21874320,2165,2165,2165,2165,0
20240108,105900,21874320,2165,2165,2165,2165,0
20240108,105800,21874320,2165,2165,2165,2165,0
20240108,105700,21874320,2165,2165,2165,2165,0
20240108,105600,21874320,2165,2165,2165,2165,0
20240108,105500,21874320,2165,2165,2165,2165,0
20240108,105400,21874320,2165,2165,2165,2165,0
20240108,105300,21874320,2165,2165,2165,2165,0
20240108,105200,21874320,2165,2165,2165,2165,0
20240108,105100,21874320,2165,2165,2165,2165,44
20240108,105000,21779060,2165,2165,2165,2165,0
20240108,104900,21779060,2165,2165,2165,2165,42
20240108,104800,21688130,2160,2160,2160,2160,0
20240108,104700,21688130,2160,2160,2160,2160,0
20240108,104600,21688130,2160,2160,2160,2160,0
20240108,104500,21688130,2160,2160,2160,2160,0
20240108,104400,21688130,2160,2160,2160,2160,0
20240108,104300,21688130,2160,2160,2160,2160,0
20240108,104200,21688130,2160,2160,2160,2160,0
20240108,104100,21688130,2160,2160,2160,2160,0
20240108,104000,21688130,2160,2160,2160,2160,0
20240108,103900,21688130,2160,2160,2160,2160,0
20240108,103800,21688130,2160,2160,2160,2160,2
20240108,103700,21683810,2160,2160,2160,2160,0
20240108,103600,21683810,2160,2160,2160,2160,0
20240108,103500,21683810,2160,2160,2160,2160,0
20240108,103400,21683810,2160,2160,2160,2160,0
20240108,103300,21683810,2160,2160,2160,2160,0
20240108,103200,21683810,2160,2160,2160,2160,0
20240108,103100,21683810,2160,2160,2160,2160,0
20240108,103000,21683810,2160,2160,2160,2160,0
20240108,102900,21683810,2160,2160,2160,2160,0
20240108,102800,21683810,2160,2160,2160,2160,0
20240108,102700,21683810,2160,2160,2170,2160,307
20240108,102600,21018360,2155,2155,2155,2155,0
20240108,102500,21018360,2155,2155,2155,2155,0
20240108,102400,21018360,2155,2155,2155,2155,0
20240108,102300,21018360,2155,2155,2155,2155,0
20240108,102200,21018360,2155,2155,2155,2155,2
20240108,102100,21014050,2150,2150,2150,2150,0
20240108,102000,21014050,2150,2150,2150,2150,0
20240108,101900,21014050,2150,2150,2150,2150,0
20240108,101800,21014050,2150,2150,2150,2150,0
20240108,101700,21014050,2150,2150,2150,2150,41
20240108,101600,20925900,2150,2150,2150,2150,0
20240108,101500,20925900,2150,2150,2150,2150,127
20240108,101400,20652850,2150,2150,2150,2150,7
20240108,101300,20637800,2150,2150,2150,2150,101
20240108,101200,20420650,2150,2150,2150,2150,0
20240108,101100,20420650,2150,2150,2150,2150,0
20240108,101000,20420650,2150,2150,2150,2150,0
20240108,100900,20420650,2150,2150,2150,2150,0
20240108,100800,20420650,2150,2150,2150,2150,0
20240108,100700,20420650,2150,2150,2150,2150,483
20240108,100600,19382200,2150,2150,2150,2150,43
20240108,100500,19289750,2150,2150,2150,2150,0
20240108,100400,19289750,2150,2150,2150,2150,0
20240108,100300,19289750,2150,2150,2150,2150,0
20240108,100200,19289750,2150,2150,2150,2150,0
20240108,100100,19289750,2150,2150,2150,2150,0
20240108,100000,19289750,2150,2150,2150,2150,0
20240108,095900,19289750,2150,2150,2150,2150,0
20240108,095800,19289750,2150,2150,2150,2150,0
20240108,095700,19289750,2150,2150,2150,2150,0
20240108,095600,19289750,2150,2150,2150,2150,0
20240108,095500,19289750,2150,2150,2150,2150,0
20240108,095400,19289750,2150,2150,2150,2150,254
20240108,095300,18743650,2150,2150,2150,2150,0
20240108,095200,18743650,2150,2150,2150,2150,0
20240108,095100,18743650,2150,2150,2150,2150,0
20240108,095000,18743650,2150,2150,2150,2150,0
20240108,094900,18743650,2150,2150,2150,2150,0
20240108,094800,18743650,2150,2150,2150,2150,0
20240108,094700,18743650,2150,2150,2150,2150,7
20240108,094600,18728600,2155,2155,2155,2155,0
20240108,094500,18728600,2155,2155,2155,2155,200
20240108,094400,18297600,2155,2155,2155,2155,0
20240108,094300,18297600,2155,2150,2155,2150,6
20240108,094200,18284690,2150,2150,2150,2150,4
20240108,094100,18276090,2150,2150,2150,2150,104
20240108,094000,18052490,2150,2155,2155,2150,11
20240108,093900,18028835,2155,2155,2155,2155,0
20240108,093800,18028835,2155,2155,2155,2155,0
20240108,093700,18028835,2155,2155,2155,2155,0
20240108,093600,18028835,2155,2155,2155,2155,211
20240108,093500,17574130,2160,2160,2160,2160,2750
20240108,093400,11634130,2165,2165,2165,2165,0
20240108,093300,11634130,2165,2165,2165,2165,23
20240108,093200,11584335,2165,2165,2165,2165,0
20240108,093100,11584335,2165,2165,2165,2165,0
20240108,093000,11584335,2165,2165,2165,2165,0
20240108,092900,11584335,2165,2165,2165,2165,0
20240108,092800,11584335,2165,2165,2165,2165,0
20240108,092700,11584335,2165,2165,2165,2165,55
20240108,092600,11465260,2165,2165,2165,2165,80
20240108,092500,11292060,2160,2160,2160,2160,0
20240108,092400,11292060,2160,2160,2160,2160,1
20240108,092300,11289900,2160,2160,2160,2160,2
20240108,092200,11285580,2160,2160,2160,2160,20
20240108,092100,11242380,2155,2155,2155,2155,0
20240108,092000,11242380,2155,2155,2155,2155,0
20240108,091900,11242380,2155,2155,2155,2155,0
20240108,091800,11242380,2155,2155,2155,2155,0
20240108,091700,11242380,2155,2155,2155,2155,0
20240108,091600,11242380,2155,2155,2155,2155,0
20240108,091500,11242380,2155,2155,2155,2155,0
20240108,091400,11242380,2155,2155,2155,2155,10
20240108,091300,11220830,2155,2155,2155,2155,0
20240108,091200,11220830,2155,2155,2155,2155,160
20240108,091100,10876030,2160,2165,2165,2160,29
20240108,091000,10813340,2175,2170,2175,2170,2163
20240108,090900,6108985,2170,2170,2170,2170,0
20240108,090800,6108985,2170,2170,2170,2170,14
20240108,090700,6078605,2170,2170,2170,2170,1800
20240108,090600,2172605,2160,2160,2160,2160,37
20240108,090500,2092685,2160,2160,2160,2160,0
20240108,090400,2092685,2160,2160,2160,2160,0
20240108,090300,2092685,2160,2160,2160,2160,0
20240108,090200,2092685,2160,2160,2160,2160,18
20240108,090100,2053805,2165,2165,2165,2165,0
20240108,090000,2053805,2165,2180,2180,2165,948