KissMeData/002150/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183600,276796190,7850,7850,7850,7850,652
20240112,183500,276796190,7850,7850,7850,7850,0
20240112,183400,276796190,7850,7850,7850,7850,0
20240112,183300,276796190,7850,7850,7850,7850,0
20240112,183200,276796190,7850,7850,7850,7850,0
20240112,183100,276796190,7850,7850,7850,7850,0
20240112,183000,276796190,7850,7850,7850,7850,0
20240112,182900,276796190,7850,7850,7850,7850,0
20240112,182800,276796190,7850,7850,7850,7850,0
20240112,182700,276796190,7850,7850,7850,7850,0
20240112,182600,276796190,7850,7850,7850,7850,0
20240112,182500,276796190,7850,7850,7850,7850,0
20240112,182400,276796190,7850,7850,7850,7850,0
20240112,182300,276796190,7850,7850,7850,7850,0
20240112,182200,276796190,7850,7850,7850,7850,0
20240112,182100,276796190,7850,7850,7850,7850,0
20240112,182000,276796190,7850,7850,7850,7850,0
20240112,181900,276796190,7850,7850,7850,7850,0
20240112,181800,276796190,7850,7850,7850,7850,0
20240112,181700,276796190,7850,7850,7850,7850,0
20240112,181600,276796190,7850,7850,7850,7850,0
20240112,181500,276796190,7850,7850,7850,7850,0
20240112,181400,276796190,7850,7850,7850,7850,0
20240112,181300,276796190,7850,7850,7850,7850,0
20240112,181200,276796190,7850,7850,7850,7850,0
20240112,181100,276796190,7850,7850,7850,7850,0
20240112,181000,276796190,7850,7850,7850,7850,0
20240112,180900,276796190,7850,7850,7850,7850,0
20240112,180800,276796190,7850,7850,7850,7850,0
20240112,180700,276796190,7850,7850,7850,7850,0
20240112,180600,276796190,7850,7850,7850,7850,652
20240112,180500,276796190,7850,7850,7850,7850,0
20240112,180400,276796190,7850,7850,7850,7850,0
20240112,180300,276796190,7850,7850,7850,7850,0
20240112,180200,276796190,7850,7850,7850,7850,0
20240112,180100,276796190,7850,7850,7850,7850,0
20240112,180000,276796190,7850,7850,7850,7850,0
20240112,175900,276796190,7850,7850,7850,7850,0
20240112,175800,276796190,7850,7850,7850,7850,0
20240112,175700,276796190,7850,7850,7850,7850,0
20240112,175600,276796190,7850,7850,7850,7850,0
20240112,175500,276796190,7850,7850,7850,7850,0
20240112,175400,276796190,7850,7850,7850,7850,0
20240112,175300,276796190,7850,7850,7850,7850,0
20240112,175200,276796190,7850,7850,7850,7850,0
20240112,175100,276796190,7850,7850,7850,7850,0
20240112,175000,276796190,7850,7850,7850,7850,0
20240112,174900,276796190,7850,7850,7850,7850,0
20240112,174800,276796190,7850,7850,7850,7850,0
20240112,174700,276796190,7850,7850,7850,7850,0
20240112,174600,276796190,7850,7850,7850,7850,0
20240112,174500,276796190,7850,7850,7850,7850,0
20240112,174400,276796190,7850,7850,7850,7850,0
20240112,174300,276796190,7850,7850,7850,7850,0
20240112,174200,276796190,7850,7850,7850,7850,0
20240112,174100,276796190,7850,7850,7850,7850,0
20240112,174000,276796190,7850,7850,7850,7850,0
20240112,173900,276796190,7850,7850,7850,7850,0
20240112,173800,276796190,7850,7850,7850,7850,0
20240112,173700,276796190,7850,7850,7850,7850,0
20240112,173600,276796190,7850,7850,7850,7850,652
20240112,173500,276796190,7850,7850,7850,7850,0
20240112,173400,276796190,7850,7850,7850,7850,0
20240112,173300,276796190,7850,7850,7850,7850,0
20240112,173200,276796190,7850,7850,7850,7850,0
20240112,173100,276796190,7850,7850,7850,7850,0
20240112,173000,276796190,7850,7850,7850,7850,0
20240112,172900,276796190,7850,7850,7850,7850,0
20240112,172800,276796190,7850,7850,7850,7850,0
20240112,172700,276796190,7850,7850,7850,7850,0
20240112,172600,276796190,7850,7850,7850,7850,0
20240112,172500,276796190,7850,7850,7850,7850,0
20240112,172400,276796190,7850,7850,7850,7850,0
20240112,172300,276796190,7850,7850,7850,7850,0
20240112,172200,276796190,7850,7850,7850,7850,0
20240112,172100,276796190,7850,7850,7850,7850,0
20240112,172000,276796190,7850,7850,7850,7850,0
20240112,171900,276796190,7850,7850,7850,7850,0
20240112,171800,276796190,7850,7850,7850,7850,0
20240112,171700,276796190,7850,7850,7850,7850,0
20240112,171600,276796190,7850,7850,7850,7850,0
20240112,171500,276796190,7850,7850,7850,7850,0
20240112,171400,276796190,7850,7850,7850,7850,0
20240112,171300,276796190,7850,7850,7850,7850,0
20240112,171200,276796190,7850,7850,7850,7850,0
20240112,171100,276796190,7850,7850,7850,7850,0
20240112,171000,276796190,7850,7850,7850,7850,0
20240112,170900,276796190,7850,7850,7850,7850,0
20240112,170800,276796190,7850,7850,7850,7850,0
20240112,170700,276796190,7850,7850,7850,7850,0
20240112,170600,276796190,7850,7850,7850,7850,652
20240112,170500,276796190,7850,7850,7850,7850,0
20240112,170400,276796190,7850,7850,7850,7850,0
20240112,170300,276796190,7850,7850,7850,7850,0
20240112,170200,276796190,7850,7850,7850,7850,0
20240112,170100,276796190,7850,7850,7850,7850,0
20240112,170000,276796190,7850,7850,7850,7850,0
20240112,165900,276796190,7850,7850,7850,7850,0
20240112,165800,276796190,7850,7850,7850,7850,0
20240112,165700,276796190,7850,7850,7850,7850,0
20240112,165600,276796190,7850,7850,7850,7850,0
20240112,165500,276796190,7850,7850,7850,7850,0
20240112,165400,276796190,7850,7850,7850,7850,0
20240112,165300,276796190,7850,7850,7850,7850,0
20240112,165200,276796190,7850,7850,7850,7850,0
20240112,165100,276796190,7850,7850,7850,7850,0
20240112,165000,276796190,7850,7850,7850,7850,0
20240112,164900,276796190,7850,7850,7850,7850,0
20240112,164800,276796190,7850,7850,7850,7850,0
20240112,164700,276796190,7850,7850,7850,7850,0
20240112,164600,276796190,7850,7850,7850,7850,0
20240112,164500,276796190,7850,7850,7850,7850,0
20240112,164400,276796190,7850,7850,7850,7850,0
20240112,164300,276796190,7850,7850,7850,7850,0
20240112,164200,276796190,7850,7850,7850,7850,0
20240112,164100,276796190,7850,7850,7850,7850,0
20240112,164000,276796190,7850,7850,7850,7850,0
20240112,163900,276796190,7850,7850,7850,7850,0
20240112,163800,276796190,7850,7850,7850,7850,0
20240112,163700,276796190,7850,7850,7850,7850,0
20240112,163600,276796190,7850,7850,7850,7850,652
20240112,163500,276796190,7850,7850,7850,7850,0
20240112,163400,276796190,7850,7850,7850,7850,0
20240112,163300,276796190,7850,7850,7850,7850,0
20240112,163200,276796190,7850,7850,7850,7850,0
20240112,163100,276796190,7850,7850,7850,7850,0
20240112,163000,276796190,7850,7850,7850,7850,0
20240112,162900,276796190,7850,7850,7850,7850,0
20240112,162800,276796190,7850,7850,7850,7850,0
20240112,162700,276796190,7850,7850,7850,7850,0
20240112,162600,276796190,7850,7850,7850,7850,0
20240112,162500,276796190,7850,7850,7850,7850,0
20240112,162400,276796190,7850,7850,7850,7850,0
20240112,162300,276796190,7850,7850,7850,7850,0
20240112,162200,276796190,7850,7850,7850,7850,0
20240112,162100,276796190,7850,7850,7850,7850,0
20240112,162000,276796190,7850,7850,7850,7850,0
20240112,161900,276796190,7850,7850,7850,7850,0
20240112,161800,276796190,7850,7850,7850,7850,0
20240112,161700,276796190,7850,7850,7850,7850,0
20240112,161600,276796190,7850,7850,7850,7850,0
20240112,161500,276796190,7850,7850,7850,7850,0
20240112,161400,276796190,7850,7850,7850,7850,0
20240112,161300,276796190,7850,7850,7850,7850,0
20240112,161200,276796190,7850,7850,7850,7850,0
20240112,161100,276796190,7850,7850,7850,7850,0
20240112,161000,276796190,7850,7850,7850,7850,0
20240112,160900,276796190,7850,7850,7850,7850,0
20240112,160800,276796190,7850,7850,7850,7850,0
20240112,160700,276796190,7850,7850,7850,7850,0
20240112,160600,276796190,7850,7850,7850,7850,652
20240112,160500,276796190,7850,7850,7850,7850,0
20240112,160400,276796190,7850,7850,7850,7850,0
20240112,160300,276796190,7850,7850,7850,7850,0
20240112,160200,276796190,7850,7850,7850,7850,0
20240112,160100,276796190,7850,7850,7850,7850,0
20240112,160000,276796190,7850,7850,7850,7850,0
20240112,155900,276796190,7850,7850,7850,7850,0
20240112,155800,276796190,7850,7850,7850,7850,0
20240112,155700,276796190,7850,7850,7850,7850,0
20240112,155600,276796190,7850,7850,7850,7850,0
20240112,155500,276796190,7850,7850,7850,7850,0
20240112,155400,276796190,7850,7850,7850,7850,0
20240112,155300,276796190,7850,7850,7850,7850,0
20240112,155200,276796190,7850,7850,7850,7850,0
20240112,155100,276796190,7850,7850,7850,7850,0
20240112,155000,276796190,7850,7850,7850,7850,0
20240112,154900,276796190,7850,7850,7850,7850,0
20240112,154800,276796190,7850,7850,7850,7850,0
20240112,154700,276796190,7850,7850,7850,7850,0
20240112,154600,276796190,7850,7850,7850,7850,0
20240112,154500,276796190,7850,7850,7850,7850,0
20240112,154400,276796190,7850,7850,7850,7850,0
20240112,154300,276796190,7850,7850,7850,7850,0
20240112,154200,276796190,7850,7850,7850,7850,0
20240112,154100,276796190,7850,7850,7850,7850,0
20240112,154000,276796190,7850,7850,7850,7850,0
20240112,153900,276796190,7850,7850,7850,7850,0
20240112,153800,276796190,7850,7850,7850,7850,0
20240112,153700,276796190,7850,7850,7850,7850,0
20240112,153600,276796190,7850,7850,7850,7850,652
20240112,153500,276796190,7850,7850,7850,7850,0
20240112,153400,276796190,7850,7850,7850,7850,0
20240112,153300,276796190,7850,7850,7850,7850,0
20240112,153200,276796190,7850,7850,7850,7850,0
20240112,153100,276796190,7850,7850,7850,7850,0
20240112,153000,276796190,7850,7850,7850,7850,652
20240112,152900,271677990,7800,7800,7800,7800,0
20240112,152800,271677990,7800,7800,7800,7800,0
20240112,152700,271677990,7800,7800,7800,7800,0
20240112,152600,271677990,7800,7800,7800,7800,0
20240112,152500,271677990,7800,7800,7800,7800,0
20240112,152400,271677990,7800,7800,7800,7800,0
20240112,152300,271677990,7800,7800,7800,7800,0
20240112,152200,271677990,7800,7800,7800,7800,0
20240112,152100,271677990,7800,7800,7800,7800,0
20240112,152000,271677990,7800,7800,7800,7800,0
20240112,151900,271677990,7800,7820,7820,7800,282
20240112,151800,269476840,7820,7820,7820,7820,18
20240112,151700,269336080,7810,7810,7810,7810,7
20240112,151600,269281410,7810,7810,7810,7810,124
20240112,151500,268312970,7810,7810,7810,7810,6
20240112,151400,268266110,7810,7810,7810,7810,23
20240112,151300,268086480,7810,7810,7810,7810,50
20240112,151200,267695980,7810,7810,7810,7810,200
20240112,151100,266133980,7820,7810,7820,7810,138
20240112,151000,265055500,7810,7810,7810,7810,21
20240112,150900,264891490,7820,7820,7820,7820,0
20240112,150800,264891490,7820,7820,7820,7820,0
20240112,150700,264891490,7820,7820,7820,7820,132
20240112,150600,263859250,7820,7820,7820,7820,0
20240112,150500,263859250,7820,7820,7820,7820,504
20240112,150400,259917970,7830,7830,7830,7830,0
20240112,150300,259917970,7830,7830,7830,7830,5
20240112,150200,259878820,7830,7830,7830,7830,1
20240112,150100,259870990,7830,7830,7830,7830,0
20240112,150000,259870990,7830,7830,7830,7830,0
20240112,145900,259870990,7830,7830,7830,7830,0
20240112,145800,259870990,7830,7830,7830,7830,0
20240112,145700,259870990,7830,7830,7830,7830,5
20240112,145600,259831840,7810,7810,7810,7810,0
20240112,145500,259831840,7810,7820,7820,7810,812
20240112,145400,253489090,7820,7820,7820,7820,0
20240112,145300,253489090,7820,7820,7820,7820,12
20240112,145200,253395250,7810,7810,7810,7810,0
20240112,145100,253395250,7810,7810,7810,7810,0
20240112,145000,253395250,7810,7810,7810,7810,0
20240112,144900,253395250,7810,7810,7810,7810,0
20240112,144800,253395250,7810,7810,7810,7810,0
20240112,144700,253395250,7810,7820,7820,7810,280
20240112,144600,251206480,7820,7820,7820,7820,10
20240112,144500,251128280,7810,7810,7810,7810,0
20240112,144400,251128280,7810,7810,7810,7810,0
20240112,144300,251128280,7810,7810,7810,7810,0
20240112,144200,251128280,7810,7810,7810,7810,0
20240112,144100,251128280,7810,7810,7810,7810,0
20240112,144000,251128280,7810,7810,7810,7810,0
20240112,143900,251128280,7810,7810,7810,7810,7
20240112,143800,251073610,7810,7810,7810,7810,0
20240112,143700,251073610,7810,7830,7830,7810,63
20240112,143600,250580950,7840,7840,7840,7840,0
20240112,143500,250580950,7840,7840,7840,7840,0
20240112,143400,250580950,7840,7840,7850,7840,25
20240112,143300,250384930,7810,7810,7810,7810,0
20240112,143200,250384930,7810,7810,7810,7810,182
20240112,143100,248963510,7810,7810,7810,7810,10
20240112,143000,248885410,7810,7810,7810,7810,300
20240112,142900,246542410,7810,7810,7810,7810,0
20240112,142800,246542410,7810,7810,7810,7810,0
20240112,142700,246542410,7810,7810,7810,7810,153
20240112,142600,245347480,7810,7800,7810,7800,33
20240112,142500,245090010,7800,7800,7800,7800,55
20240112,142400,244661010,7800,7800,7800,7800,50
20240112,142300,244271010,7800,7800,7800,7800,9
20240112,142200,244200810,7810,7810,7810,7810,0
20240112,142100,244200810,7810,7810,7810,7810,5
20240112,142000,244161760,7810,7810,7810,7810,0
20240112,141900,244161760,7810,7810,7810,7800,1069
20240112,141800,235822880,7800,7810,7810,7800,255
20240112,141700,233833870,7810,7810,7810,7810,0
20240112,141600,233833870,7810,7810,7810,7810,20
20240112,141500,233677670,7810,7810,7810,7810,1
20240112,141400,233669860,7800,7800,7800,7800,0
20240112,141300,233669860,7800,7800,7800,7800,270
20240112,141200,231563860,7810,7810,7810,7810,0
20240112,141100,231563860,7810,7810,7810,7810,0
20240112,141000,231563860,7810,7810,7810,7810,0
20240112,140900,231563860,7810,7810,7810,7810,20
20240112,140800,231407660,7810,7810,7810,7810,0
20240112,140700,231407660,7810,7810,7810,7810,0
20240112,140600,231407660,7810,7810,7810,7810,1
20240112,140500,231399850,7810,7810,7810,7810,12
20240112,140400,231306130,7810,7810,7810,7810,100
20240112,140300,230525130,7810,7810,7810,7810,1
20240112,140200,230517320,7810,7810,7810,7810,1
20240112,140100,230509510,7810,7810,7810,7810,0
20240112,140000,230509510,7810,7810,7810,7810,0
20240112,135900,230509510,7810,7810,7810,7810,0
20240112,135800,230509510,7810,7810,7810,7810,0
20240112,135700,230509510,7810,7810,7810,7810,24
20240112,135600,230322070,7840,7840,7840,7840,1
20240112,135500,230314230,7800,7800,7800,7800,0
20240112,135400,230314230,7800,7800,7800,7800,0
20240112,135300,230314230,7800,7810,7810,7800,130
20240112,135200,229300010,7800,7800,7800,7800,0
20240112,135100,229300010,7800,7800,7800,7800,0
20240112,135000,229300010,7800,7800,7800,7800,0
20240112,134900,229300010,7800,7810,7810,7800,1401
20240112,134800,218371160,7800,7800,7800,7800,0
20240112,134700,218371160,7800,7800,7800,7800,0
20240112,134600,218371160,7800,7800,7800,7800,0
20240112,134500,218371160,7800,7800,7800,7800,100
20240112,134400,217591160,7800,7800,7800,7800,0
20240112,134300,217591160,7800,7800,7800,7800,7
20240112,134200,217536560,7800,7800,7800,7800,0
20240112,134100,217536560,7800,7800,7800,7800,381
20240112,134000,214564760,7800,7810,7810,7800,500
20240112,133900,210664010,7800,7800,7800,7800,0
20240112,133800,210664010,7800,7800,7800,7800,1
20240112,133700,210656210,7800,7820,7820,7800,1145
20240112,133600,201722550,7850,7850,7850,7850,0
20240112,133500,201722550,7850,7850,7850,7850,0
20240112,133400,201722550,7850,7850,7850,7850,0
20240112,133300,201722550,7850,7850,7850,7850,0
20240112,133200,201722550,7850,7850,7850,7850,0
20240112,133100,201722550,7850,7850,7850,7850,0
20240112,133000,201722550,7850,7850,7850,7850,1
20240112,132900,201714700,7850,7850,7850,7850,1
20240112,132800,201706850,7850,7850,7850,7850,20
20240112,132700,201549850,7850,7850,7850,7850,0
20240112,132600,201549850,7850,7850,7850,7850,0
20240112,132500,201549850,7850,7850,7850,7850,0
20240112,132400,201549850,7850,7850,7850,7850,0
20240112,132300,201549850,7850,7850,7850,7850,0
20240112,132200,201549850,7850,7810,7850,7810,6
20240112,132100,201502950,7810,7810,7810,7810,0
20240112,132000,201502950,7810,7820,7820,7810,600
20240112,131900,196816480,7820,7820,7820,7820,3
20240112,131800,196793020,7820,7820,7820,7820,0
20240112,131700,196793020,7820,7820,7820,7820,0
20240112,131600,196793020,7820,7830,7830,7820,1200
20240112,131500,187409000,7860,7860,7860,7860,12
20240112,131400,187314680,7860,7860,7860,7860,0
20240112,131300,187314680,7860,7860,7860,7860,0
20240112,131200,187314680,7860,7860,7860,7860,0
20240112,131100,187314680,7860,7850,7860,7850,500
20240112,131000,183385690,7850,7850,7850,7850,0
20240112,130900,183385690,7850,7830,7850,7830,850
20240112,130800,176713250,7830,7830,7830,7830,20
20240112,130700,176556650,7820,7820,7820,7820,0
20240112,130600,176556650,7820,7820,7820,7820,0
20240112,130500,176556650,7820,7830,7830,7820,464
20240112,130400,172927760,7840,7840,7840,7840,1
20240112,130300,172919920,7840,7840,7840,7840,0
20240112,130200,172919920,7840,7840,7840,7840,0
20240112,130100,172919920,7840,7840,7840,7840,0
20240112,130000,172919920,7840,7830,7840,7820,24
20240112,125900,172731950,7830,7830,7830,7830,0
20240112,125800,172731950,7830,7830,7830,7830,1
20240112,125700,172724120,7820,7820,7820,7820,0
20240112,125600,172724120,7820,7820,7820,7820,0
20240112,125500,172724120,7820,7820,7820,7820,12
20240112,125400,172630280,7820,7820,7820,7820,0
20240112,125300,172630280,7820,7820,7820,7820,0
20240112,125200,172630280,7820,7820,7820,7820,0
20240112,125100,172630280,7820,7820,7820,7820,0
20240112,125000,172630280,7820,7830,7830,7820,11
20240112,124900,172544240,7830,7830,7830,7830,2
20240112,124800,172528580,7820,7820,7820,7820,0
20240112,124700,172528580,7820,7820,7820,7820,0
20240112,124600,172528580,7820,7820,7820,7820,0
20240112,124500,172528580,7820,7820,7820,7820,11
20240112,124400,172442560,7840,7840,7840,7840,103
20240112,124300,171635040,7840,7840,7840,7840,3
20240112,124200,171611520,7850,7850,7850,7850,3
20240112,124100,171587970,7820,7820,7820,7820,0
20240112,124000,171587970,7820,7830,7830,7820,12
20240112,123900,171494090,7820,7820,7820,7820,0
20240112,123800,171494090,7820,7820,7820,7820,0
20240112,123700,171494090,7820,7820,7820,7820,0
20240112,123600,171494090,7820,7820,7820,7820,11
20240112,123500,171408070,7820,7820,7820,7820,2
20240112,123400,171392430,7810,7810,7810,7810,0
20240112,123300,171392430,7810,7830,7830,7810,30
20240112,123200,171158110,7810,7810,7810,7810,0
20240112,123100,171158110,7810,7830,7830,7810,11
20240112,123000,171072110,7850,7850,7850,7850,0
20240112,122900,171072110,7850,7850,7850,7850,0
20240112,122800,171072110,7850,7850,7850,7850,7
20240112,122700,171017160,7820,7820,7820,7820,1
20240112,122600,171009340,7810,7820,7820,7810,12
20240112,122500,170915570,7850,7820,7850,7820,31
20240112,122400,170673000,7820,7820,7820,7820,0
20240112,122300,170673000,7820,7830,7830,7810,641
20240112,122200,165660050,7830,7830,7830,7830,0
20240112,122100,165660050,7830,7830,7830,7830,11
20240112,122000,165573920,7830,7830,7830,7830,0
20240112,121900,165573920,7830,7830,7830,7830,0
20240112,121800,165573920,7830,7820,7830,7820,607
20240112,121700,160827110,7820,7820,7820,7820,0
20240112,121600,160827110,7820,7830,7830,7820,94
20240112,121500,160091550,7820,7820,7820,7820,13
20240112,121400,159989890,7820,7820,7820,7820,0
20240112,121300,159989890,7820,7820,7820,7820,1
20240112,121200,159982070,7820,7820,7820,7820,11
20240112,121100,159896050,7830,7830,7830,7830,0
20240112,121000,159896050,7830,7830,7830,7830,5
20240112,120900,159856900,7830,7830,7830,7830,0
20240112,120800,159856900,7830,7830,7830,7830,0
20240112,120700,159856900,7830,7820,7830,7820,13
20240112,120600,159755220,7830,7830,7830,7830,0
20240112,120500,159755220,7830,7830,7830,7830,0
20240112,120400,159755220,7830,7830,7830,7830,2
20240112,120300,159739560,7820,7820,7820,7820,1
20240112,120200,159731740,7820,7820,7820,7820,12
20240112,120100,159637900,7830,7830,7830,7830,3
20240112,120000,159614410,7830,7830,7830,7830,10
20240112,115900,159536110,7830,7830,7830,7830,0
20240112,115800,159536110,7830,7830,7830,7830,58
20240112,115700,159081970,7830,7830,7830,7830,12
20240112,115600,158988010,7830,7830,7830,7830,0
20240112,115500,158988010,7830,7830,7830,7830,1
20240112,115400,158980180,7860,7860,7860,7860,0
20240112,115300,158980180,7860,7830,7860,7830,23
20240112,115200,158800060,7820,7850,7870,7810,12538
20240112,115100,60551390,7870,7870,7870,7870,0
20240112,115000,60551390,7870,7870,7870,7870,1
20240112,114900,60543520,7850,7850,7850,7850,0
20240112,114800,60543520,7850,7850,7850,7850,12
20240112,114700,60449320,7870,7870,7870,7870,0
20240112,114600,60449320,7870,7870,7870,7870,0
20240112,114500,60449320,7870,7870,7870,7870,1
20240112,114400,60441450,7870,7870,7870,7870,5
20240112,114300,60402100,7850,7850,7850,7850,11
20240112,114200,60315750,7870,7870,7870,7870,0
20240112,114100,60315750,7870,7850,7870,7850,101
20240112,114000,59522880,7850,7850,7850,7850,0
20240112,113900,59522880,7850,7850,7850,7850,0
20240112,113800,59522880,7850,7860,7860,7850,11
20240112,113700,59436430,7870,7870,7870,7870,11
20240112,113600,59349860,7850,7850,7850,7850,0
20240112,113500,59349860,7850,7850,7850,7850,100
20240112,113400,58564860,7850,7850,7850,7850,0
20240112,113300,58564860,7850,7870,7870,7850,13
20240112,113200,58462710,7870,7870,7870,7870,0
20240112,113100,58462710,7870,7870,7870,7870,0
20240112,113000,58462710,7870,7870,7870,7870,0
20240112,112900,58462710,7870,7850,7870,7850,2
20240112,112800,58446990,7850,7870,7870,7850,12
20240112,112700,58352760,7870,7850,7870,7850,16
20240112,112600,58227020,7860,7860,7860,7860,6
20240112,112500,58179860,7860,7860,7860,7860,49
20240112,112400,57794720,7860,7860,7860,7860,99
20240112,112300,57016580,7870,7870,7870,7870,0
20240112,112200,57016580,7870,7870,7870,7870,0
20240112,112100,57016580,7870,7870,7870,7870,0
20240112,112000,57016580,7870,7860,7870,7860,138
20240112,111900,55931890,7860,7870,7870,7860,175
20240112,111800,54556090,7870,7870,7870,7870,5
20240112,111700,54516740,7870,7870,7870,7870,0
20240112,111600,54516740,7870,7870,7870,7870,2
20240112,111500,54501000,7860,7860,7860,7860,0
20240112,111400,54501000,7860,7860,7860,7860,11
20240112,111300,54414540,7870,7870,7870,7870,0
20240112,111200,54414540,7870,7870,7870,7870,0
20240112,111100,54414540,7870,7870,7870,7870,1
20240112,111000,54406670,7860,7860,7860,7860,0
20240112,110900,54406670,7860,7860,7860,7860,11
20240112,110800,54320210,7870,7870,7870,7870,1
20240112,110700,54312340,7870,7860,7870,7860,4
20240112,110600,54280890,7870,7870,7870,7870,0
20240112,110500,54280890,7870,7860,7870,7860,13
20240112,110400,54178700,7870,7870,7870,7870,0
20240112,110300,54178700,7870,7870,7870,7870,1
20240112,110200,54170830,7860,7860,7860,7860,21
20240112,110100,54005770,7870,7870,7870,7870,0
20240112,110000,54005770,7870,7860,7870,7860,17
20240112,105900,53872100,7870,7870,7870,7870,1
20240112,105800,53864230,7870,7870,7870,7870,2
20240112,105700,53848490,7870,7870,7870,7870,1
20240112,105600,53840620,7860,7860,7860,7860,0
20240112,105500,53840620,7860,7870,7870,7860,113
20240112,105400,52952430,7870,7870,7870,7870,6
20240112,105300,52905210,7870,7860,7870,7860,4
20240112,105200,52873760,7860,7860,7860,7860,100
20240112,105100,52087760,7870,7870,7870,7870,1
20240112,105000,52079890,7870,7860,7870,7860,12
20240112,104900,51985560,7870,7860,7870,7860,279
20240112,104800,49791560,7870,7860,7870,7860,193
20240112,104700,48274570,7870,7870,7870,7870,4
20240112,104600,48243090,7870,7870,7870,7870,1
20240112,104500,48235220,7860,7860,7860,7860,111
20240112,104400,47362760,7870,7870,7870,7870,0
20240112,104300,47362760,7870,7870,7870,7870,0
20240112,104200,47362760,7870,7870,7870,7870,1
20240112,104100,47354890,7870,7860,7870,7860,18
20240112,104000,47213350,7870,7870,7870,7870,0
20240112,103900,47213350,7870,7870,7870,7870,0
20240112,103800,47213350,7870,7870,7870,7870,13
20240112,103700,47111040,7870,7860,7870,7860,13
20240112,103600,47008760,7860,7860,7860,7860,11
20240112,103500,46922300,7870,7870,7870,7870,0
20240112,103400,46922300,7870,7870,7870,7870,1
20240112,103300,46914430,7860,7860,7860,7860,0
20240112,103200,46914430,7860,7860,7860,7860,200
20240112,103100,45342430,7860,7860,7860,7860,11
20240112,103000,45255970,7870,7870,7870,7870,5
20240112,102900,45216620,7870,7870,7870,7870,1
20240112,102800,45208750,7860,7860,7860,7860,0
20240112,102700,45208750,7860,7860,7860,7860,0
20240112,102600,45208750,7860,7860,7860,7860,12
20240112,102500,45114430,7870,7870,7870,7870,9
20240112,102400,45043600,7870,7870,7870,7870,1
20240112,102300,45035730,7870,7870,7870,7870,3
20240112,102200,45012120,7870,7870,7870,7870,105
20240112,102100,44185770,7860,7860,7860,7860,11
20240112,102000,44099310,7870,7870,7870,7870,3
20240112,101900,44075700,7870,7870,7870,7870,22
20240112,101800,43902560,7850,7850,7850,7850,0
20240112,101700,43902560,7850,7850,7850,7850,11
20240112,101600,43816210,7860,7880,7880,7860,77
20240112,101500,43210320,7880,7880,7880,7880,5
20240112,101400,43170920,7870,7870,7870,7870,0
20240112,101300,43170920,7870,7870,7870,7870,0
20240112,101200,43170920,7870,7860,7870,7860,259
20240112,101100,41132760,7870,7870,7870,7870,5
20240112,101000,41093410,7870,7870,7870,7870,0
20240112,100900,41093410,7870,7870,7870,7870,5
20240112,100800,41054060,7870,7870,7870,7870,0
20240112,100700,41054060,7870,7860,7870,7860,13
20240112,100600,40951870,7860,7860,7860,7860,0
20240112,100500,40951870,7860,7860,7860,7860,0
20240112,100400,40951870,7860,7860,7860,7860,1
20240112,100300,40944010,7860,7860,7860,7860,1
20240112,100200,40936150,7860,7860,7860,7860,100
20240112,100100,40150150,7870,7870,7870,7870,0
20240112,100000,40150150,7870,7870,7870,7870,0
20240112,095900,40150150,7870,7870,7870,7870,1
20240112,095800,40142280,7850,7850,7850,7850,0
20240112,095700,40142280,7850,7850,7850,7850,12
20240112,095600,40048080,7870,7870,7870,7870,0
20240112,095500,40048080,7870,7870,7870,7870,1
20240112,095400,40040210,7860,7860,7860,7860,107
20240112,095300,39199190,7860,7860,7860,7860,283
20240112,095200,36974810,7860,7860,7860,7860,0
20240112,095100,36974810,7860,7860,7860,7860,0
20240112,095000,36974810,7860,7860,7860,7860,717
20240112,094900,31339190,7860,7860,7860,7860,4
20240112,094800,31307750,7860,7860,7870,7860,116
20240112,094700,30395980,7870,7870,7870,7870,1
20240112,094600,30388110,7870,7870,7870,7870,62
20240112,094500,29900170,7870,7870,7870,7870,4
20240112,094400,29868690,7870,7870,7870,7870,100
20240112,094300,29081690,7860,7850,7860,7850,275
20240112,094200,26920310,7860,7860,7860,7860,1
20240112,094100,26912450,7860,7860,7860,7860,0
20240112,094000,26912450,7860,7860,7860,7860,0
20240112,093900,26912450,7860,7860,7860,7860,1
20240112,093800,26904590,7850,7860,7860,7850,12
20240112,093700,26810380,7860,7860,7860,7860,0
20240112,093600,26810380,7860,7860,7860,7860,1
20240112,093500,26802520,7860,7860,7860,7860,191
20240112,093400,25301260,7860,7870,7870,7860,473
20240112,093300,21583470,7860,7870,7870,7860,18
20240112,093200,21441930,7860,7870,7870,7860,24
20240112,093100,21253090,7880,7880,7880,7880,0
20240112,093000,21253090,7880,7880,7880,7880,1
20240112,092900,21245210,7850,7850,7850,7850,11
20240112,092800,21158860,7850,7850,7850,7850,100
20240112,092700,20373860,7890,7890,7890,7890,0
20240112,092600,20373860,7890,7890,7890,7890,0
20240112,092500,20373860,7890,7890,7890,7890,1
20240112,092400,20365970,7890,7850,7890,7850,123
20240112,092300,19400140,7850,7850,7850,7850,13
20240112,092200,19298090,7890,7890,7890,7890,0
20240112,092100,19298090,7890,7890,7890,7890,1
20240112,092000,19290200,7890,7850,7890,7850,64
20240112,091900,18785800,7850,7850,7850,7850,12
20240112,091800,18691600,7890,7890,7890,7890,0
20240112,091700,18691600,7890,7890,7890,7890,0
20240112,091600,18691600,7890,7890,7890,7890,6
20240112,091500,18644260,7850,7850,7850,7850,0
20240112,091400,18644260,7850,7860,7860,7850,11
20240112,091300,18557890,7890,7890,7890,7850,804
20240112,091200,12214400,7870,7870,7870,7870,239
20240112,091100,10333470,7860,7860,7860,7860,133
20240112,091000,9288090,7860,7850,7860,7850,8
20240112,090900,9225220,7850,7870,7910,7850,384
20240112,090800,6198350,7870,7870,7870,7870,1
20240112,090700,6190480,7860,7860,7860,7860,272
20240112,090600,4052560,7870,7870,7870,7870,13
20240112,090500,3950250,7870,7870,7870,7870,141
20240112,090400,2840580,7890,7890,7890,7890,9
20240112,090300,2769570,7880,7880,7880,7880,118
20240112,090200,1839730,7870,7870,7870,7870,24
20240112,090100,1650850,7870,7860,7870,7860,125
20240112,090000,668100,7860,7860,7860,7860,85