KissMeData/320000/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,211300,226956750,2200,2200,2200,2200,2006
20240112,211200,226956750,2200,2200,2200,2200,0
20240112,211100,226956750,2200,2200,2200,2200,0
20240112,211000,226956750,2200,2200,2200,2200,0
20240112,210900,226956750,2200,2200,2200,2200,0
20240112,210800,226956750,2200,2200,2200,2200,0
20240112,210700,226956750,2200,2200,2200,2200,0
20240112,210600,226956750,2200,2200,2200,2200,0
20240112,210500,226956750,2200,2200,2200,2200,0
20240112,210400,226956750,2200,2200,2200,2200,0
20240112,210300,226956750,2200,2200,2200,2200,0
20240112,210200,226956750,2200,2200,2200,2200,0
20240112,210100,226956750,2200,2200,2200,2200,0
20240112,210000,226956750,2200,2200,2200,2200,0
20240112,205900,226956750,2200,2200,2200,2200,0
20240112,205800,226956750,2200,2200,2200,2200,0
20240112,205700,226956750,2200,2200,2200,2200,0
20240112,205600,226956750,2200,2200,2200,2200,0
20240112,205500,226956750,2200,2200,2200,2200,0
20240112,205400,226956750,2200,2200,2200,2200,0
20240112,205300,226956750,2200,2200,2200,2200,0
20240112,205200,226956750,2200,2200,2200,2200,0
20240112,205100,226956750,2200,2200,2200,2200,0
20240112,205000,226956750,2200,2200,2200,2200,0
20240112,204900,226956750,2200,2200,2200,2200,0
20240112,204800,226956750,2200,2200,2200,2200,0
20240112,204700,226956750,2200,2200,2200,2200,0
20240112,204600,226956750,2200,2200,2200,2200,0
20240112,204500,226956750,2200,2200,2200,2200,0
20240112,204400,226956750,2200,2200,2200,2200,0
20240112,204300,226956750,2200,2200,2200,2200,2006
20240112,204200,226956750,2200,2200,2200,2200,0
20240112,204100,226956750,2200,2200,2200,2200,0
20240112,204000,226956750,2200,2200,2200,2200,0
20240112,203900,226956750,2200,2200,2200,2200,0
20240112,203800,226956750,2200,2200,2200,2200,0
20240112,203700,226956750,2200,2200,2200,2200,0
20240112,203600,226956750,2200,2200,2200,2200,0
20240112,203500,226956750,2200,2200,2200,2200,0
20240112,203400,226956750,2200,2200,2200,2200,0
20240112,203300,226956750,2200,2200,2200,2200,0
20240112,203200,226956750,2200,2200,2200,2200,0
20240112,203100,226956750,2200,2200,2200,2200,0
20240112,203000,226956750,2200,2200,2200,2200,0
20240112,202900,226956750,2200,2200,2200,2200,0
20240112,202800,226956750,2200,2200,2200,2200,0
20240112,202700,226956750,2200,2200,2200,2200,0
20240112,202600,226956750,2200,2200,2200,2200,0
20240112,202500,226956750,2200,2200,2200,2200,0
20240112,202400,226956750,2200,2200,2200,2200,0
20240112,202300,226956750,2200,2200,2200,2200,0
20240112,202200,226956750,2200,2200,2200,2200,0
20240112,202100,226956750,2200,2200,2200,2200,0
20240112,202000,226956750,2200,2200,2200,2200,0
20240112,201900,226956750,2200,2200,2200,2200,0
20240112,201800,226956750,2200,2200,2200,2200,0
20240112,201700,226956750,2200,2200,2200,2200,0
20240112,201600,226956750,2200,2200,2200,2200,0
20240112,201500,226956750,2200,2200,2200,2200,0
20240112,201400,226956750,2200,2200,2200,2200,0
20240112,201300,226956750,2200,2200,2200,2200,2006
20240112,201200,226956750,2200,2200,2200,2200,0
20240112,201100,226956750,2200,2200,2200,2200,0
20240112,201000,226956750,2200,2200,2200,2200,0
20240112,200900,226956750,2200,2200,2200,2200,0
20240112,200800,226956750,2200,2200,2200,2200,0
20240112,200700,226956750,2200,2200,2200,2200,0
20240112,200600,226956750,2200,2200,2200,2200,0
20240112,200500,226956750,2200,2200,2200,2200,0
20240112,200400,226956750,2200,2200,2200,2200,0
20240112,200300,226956750,2200,2200,2200,2200,0
20240112,200200,226956750,2200,2200,2200,2200,0
20240112,200100,226956750,2200,2200,2200,2200,0
20240112,200000,226956750,2200,2200,2200,2200,0
20240112,195900,226956750,2200,2200,2200,2200,0
20240112,195800,226956750,2200,2200,2200,2200,0
20240112,195700,226956750,2200,2200,2200,2200,0
20240112,195600,226956750,2200,2200,2200,2200,0
20240112,195500,226956750,2200,2200,2200,2200,0
20240112,195400,226956750,2200,2200,2200,2200,0
20240112,195300,226956750,2200,2200,2200,2200,0
20240112,195200,226956750,2200,2200,2200,2200,0
20240112,195100,226956750,2200,2200,2200,2200,0
20240112,195000,226956750,2200,2200,2200,2200,0
20240112,194900,226956750,2200,2200,2200,2200,0
20240112,194800,226956750,2200,2200,2200,2200,0
20240112,194700,226956750,2200,2200,2200,2200,0
20240112,194600,226956750,2200,2200,2200,2200,0
20240112,194500,226956750,2200,2200,2200,2200,0
20240112,194400,226956750,2200,2200,2200,2200,0
20240112,194300,226956750,2200,2200,2200,2200,2006
20240112,194200,226956750,2200,2200,2200,2200,0
20240112,194100,226956750,2200,2200,2200,2200,0
20240112,194000,226956750,2200,2200,2200,2200,0
20240112,193900,226956750,2200,2200,2200,2200,0
20240112,193800,226956750,2200,2200,2200,2200,0
20240112,193700,226956750,2200,2200,2200,2200,0
20240112,193600,226956750,2200,2200,2200,2200,0
20240112,193500,226956750,2200,2200,2200,2200,0
20240112,193400,226956750,2200,2200,2200,2200,0
20240112,193300,226956750,2200,2200,2200,2200,0
20240112,193200,226956750,2200,2200,2200,2200,0
20240112,193100,226956750,2200,2200,2200,2200,0
20240112,193000,226956750,2200,2200,2200,2200,0
20240112,192900,226956750,2200,2200,2200,2200,0
20240112,192800,226956750,2200,2200,2200,2200,0
20240112,192700,226956750,2200,2200,2200,2200,0
20240112,192600,226956750,2200,2200,2200,2200,0
20240112,192500,226956750,2200,2200,2200,2200,0
20240112,192400,226956750,2200,2200,2200,2200,0
20240112,192300,226956750,2200,2200,2200,2200,0
20240112,192200,226956750,2200,2200,2200,2200,0
20240112,192100,226956750,2200,2200,2200,2200,0
20240112,192000,226956750,2200,2200,2200,2200,0
20240112,191900,226956750,2200,2200,2200,2200,0
20240112,191800,226956750,2200,2200,2200,2200,0
20240112,191700,226956750,2200,2200,2200,2200,0
20240112,191600,226956750,2200,2200,2200,2200,0
20240112,191500,226956750,2200,2200,2200,2200,0
20240112,191400,226956750,2200,2200,2200,2200,0
20240112,191300,226956750,2200,2200,2200,2200,2006
20240112,191200,226956750,2200,2200,2200,2200,0
20240112,191100,226956750,2200,2200,2200,2200,0
20240112,191000,226956750,2200,2200,2200,2200,0
20240112,190900,226956750,2200,2200,2200,2200,0
20240112,190800,226956750,2200,2200,2200,2200,0
20240112,190700,226956750,2200,2200,2200,2200,0
20240112,190600,226956750,2200,2200,2200,2200,0
20240112,190500,226956750,2200,2200,2200,2200,0
20240112,190400,226956750,2200,2200,2200,2200,0
20240112,190300,226956750,2200,2200,2200,2200,0
20240112,190200,226956750,2200,2200,2200,2200,0
20240112,190100,226956750,2200,2200,2200,2200,0
20240112,190000,226956750,2200,2200,2200,2200,0
20240112,185900,226956750,2200,2200,2200,2200,0
20240112,185800,226956750,2200,2200,2200,2200,0
20240112,185700,226956750,2200,2200,2200,2200,0
20240112,185600,226956750,2200,2200,2200,2200,0
20240112,185500,226956750,2200,2200,2200,2200,0
20240112,185400,226956750,2200,2200,2200,2200,0
20240112,185300,226956750,2200,2200,2200,2200,0
20240112,185200,226956750,2200,2200,2200,2200,0
20240112,185100,226956750,2200,2200,2200,2200,0
20240112,185000,226956750,2200,2200,2200,2200,0
20240112,184900,226956750,2200,2200,2200,2200,0
20240112,184800,226956750,2200,2200,2200,2200,0
20240112,184700,226956750,2200,2200,2200,2200,0
20240112,184600,226956750,2200,2200,2200,2200,0
20240112,184500,226956750,2200,2200,2200,2200,0
20240112,184400,226956750,2200,2200,2200,2200,0
20240112,184300,226956750,2200,2200,2200,2200,2006
20240112,184200,226956750,2200,2200,2200,2200,0
20240112,184100,226956750,2200,2200,2200,2200,0
20240112,184000,226956750,2200,2200,2200,2200,0
20240112,183900,226956750,2200,2200,2200,2200,0
20240112,183800,226956750,2200,2200,2200,2200,0
20240112,183700,226956750,2200,2200,2200,2200,0
20240112,183600,226956750,2200,2200,2200,2200,0
20240112,183500,226956750,2200,2200,2200,2200,0
20240112,183400,226956750,2200,2200,2200,2200,0
20240112,183300,226956750,2200,2200,2200,2200,0
20240112,183200,226956750,2200,2200,2200,2200,0
20240112,183100,226956750,2200,2200,2200,2200,0
20240112,183000,226956750,2200,2200,2200,2200,0
20240112,182900,226956750,2200,2200,2200,2200,0
20240112,182800,226956750,2200,2200,2200,2200,0
20240112,182700,226956750,2200,2200,2200,2200,0
20240112,182600,226956750,2200,2200,2200,2200,0
20240112,182500,226956750,2200,2200,2200,2200,0
20240112,182400,226956750,2200,2200,2200,2200,0
20240112,182300,226956750,2200,2200,2200,2200,0
20240112,182200,226956750,2200,2200,2200,2200,0
20240112,182100,226956750,2200,2200,2200,2200,0
20240112,182000,226956750,2200,2200,2200,2200,0
20240112,181900,226956750,2200,2200,2200,2200,0
20240112,181800,226956750,2200,2200,2200,2200,0
20240112,181700,226956750,2200,2200,2200,2200,0
20240112,181600,226956750,2200,2200,2200,2200,0
20240112,181500,226956750,2200,2200,2200,2200,0
20240112,181400,226956750,2200,2200,2200,2200,0
20240112,181300,226956750,2200,2200,2200,2200,2006
20240112,181200,226956750,2200,2200,2200,2200,0
20240112,181100,226956750,2200,2200,2200,2200,0
20240112,181000,226956750,2200,2200,2200,2200,0
20240112,180900,226956750,2200,2200,2200,2200,0
20240112,180800,226956750,2200,2200,2200,2200,0
20240112,180700,226956750,2200,2200,2200,2200,0
20240112,180600,226956750,2200,2200,2200,2200,0
20240112,180500,226956750,2200,2200,2200,2200,0
20240112,180400,226956750,2200,2200,2200,2200,0
20240112,180300,226956750,2200,2200,2200,2200,0
20240112,180200,226956750,2200,2200,2200,2200,0
20240112,180100,226956750,2200,2200,2200,2200,0
20240112,180000,226956750,2200,2200,2200,2200,0
20240112,175900,226956750,2200,2200,2200,2200,0
20240112,175800,226956750,2200,2200,2200,2200,0
20240112,175700,226956750,2200,2200,2200,2200,0
20240112,175600,226956750,2200,2200,2200,2200,0
20240112,175500,226956750,2200,2200,2200,2200,0
20240112,175400,226956750,2200,2200,2200,2200,0
20240112,175300,226956750,2200,2200,2200,2200,0
20240112,175200,226956750,2200,2200,2200,2200,0
20240112,175100,226956750,2200,2200,2200,2200,0
20240112,175000,226956750,2200,2200,2200,2200,0
20240112,174900,226956750,2200,2200,2200,2200,0
20240112,174800,226956750,2200,2200,2200,2200,0
20240112,174700,226956750,2200,2200,2200,2200,0
20240112,174600,226956750,2200,2200,2200,2200,0
20240112,174500,226956750,2200,2200,2200,2200,0
20240112,174400,226956750,2200,2200,2200,2200,0
20240112,174300,226956750,2200,2200,2200,2200,2006
20240112,174200,226956750,2200,2200,2200,2200,0
20240112,174100,226956750,2200,2200,2200,2200,0
20240112,174000,226956750,2200,2200,2200,2200,0
20240112,173900,226956750,2200,2200,2200,2200,0
20240112,173800,226956750,2200,2200,2200,2200,0
20240112,173700,226956750,2200,2200,2200,2200,0
20240112,173600,226956750,2200,2200,2200,2200,0
20240112,173500,226956750,2200,2200,2200,2200,0
20240112,173400,226956750,2200,2200,2200,2200,0
20240112,173300,226956750,2200,2200,2200,2200,0
20240112,173200,226956750,2200,2200,2200,2200,0
20240112,173100,226956750,2200,2200,2200,2200,0
20240112,173000,226956750,2200,2200,2200,2200,0
20240112,172900,226956750,2200,2200,2200,2200,0
20240112,172800,226956750,2200,2200,2200,2200,0
20240112,172700,226956750,2200,2200,2200,2200,0
20240112,172600,226956750,2200,2200,2200,2200,0
20240112,172500,226956750,2200,2200,2200,2200,0
20240112,172400,226956750,2200,2200,2200,2200,0
20240112,172300,226956750,2200,2200,2200,2200,0
20240112,172200,226956750,2200,2200,2200,2200,0
20240112,172100,226956750,2200,2200,2200,2200,0
20240112,172000,226956750,2200,2200,2200,2200,0
20240112,171900,226956750,2200,2200,2200,2200,0
20240112,171800,226956750,2200,2200,2200,2200,0
20240112,171700,226956750,2200,2200,2200,2200,0
20240112,171600,226956750,2200,2200,2200,2200,0
20240112,171500,226956750,2200,2200,2200,2200,0
20240112,171400,226956750,2200,2200,2200,2200,0
20240112,171300,226956750,2200,2200,2200,2200,2006
20240112,171200,226956750,2200,2200,2200,2200,0
20240112,171100,226956750,2200,2200,2200,2200,0
20240112,171000,226956750,2200,2200,2200,2200,0
20240112,170900,226956750,2200,2200,2200,2200,0
20240112,170800,226956750,2200,2200,2200,2200,0
20240112,170700,226956750,2200,2200,2200,2200,0
20240112,170600,226956750,2200,2200,2200,2200,0
20240112,170500,226956750,2200,2200,2200,2200,0
20240112,170400,226956750,2200,2200,2200,2200,0
20240112,170300,226956750,2200,2200,2200,2200,0
20240112,170200,226956750,2200,2200,2200,2200,0
20240112,170100,226956750,2200,2200,2200,2200,0
20240112,170000,226956750,2200,2200,2200,2200,0
20240112,165900,226956750,2200,2200,2200,2200,0
20240112,165800,226956750,2200,2200,2200,2200,0
20240112,165700,226956750,2200,2200,2200,2200,0
20240112,165600,226956750,2200,2200,2200,2200,0
20240112,165500,226956750,2200,2200,2200,2200,0
20240112,165400,226956750,2200,2200,2200,2200,0
20240112,165300,226956750,2200,2200,2200,2200,0
20240112,165200,226956750,2200,2200,2200,2200,0
20240112,165100,226956750,2200,2200,2200,2200,0
20240112,165000,226956750,2200,2200,2200,2200,0
20240112,164900,226956750,2200,2200,2200,2200,0
20240112,164800,226956750,2200,2200,2200,2200,0
20240112,164700,226956750,2200,2200,2200,2200,0
20240112,164600,226956750,2200,2200,2200,2200,0
20240112,164500,226956750,2200,2200,2200,2200,0
20240112,164400,226956750,2200,2200,2200,2200,0
20240112,164300,226956750,2200,2200,2200,2200,2006
20240112,164200,226956750,2200,2200,2200,2200,0
20240112,164100,226956750,2200,2200,2200,2200,0
20240112,164000,226956750,2200,2200,2200,2200,0
20240112,163900,226956750,2200,2200,2200,2200,0
20240112,163800,226956750,2200,2200,2200,2200,0
20240112,163700,226956750,2200,2200,2200,2200,0
20240112,163600,226956750,2200,2200,2200,2200,0
20240112,163500,226956750,2200,2200,2200,2200,0
20240112,163400,226956750,2200,2200,2200,2200,0
20240112,163300,226956750,2200,2200,2200,2200,0
20240112,163200,226956750,2200,2200,2200,2200,0
20240112,163100,226956750,2200,2200,2200,2200,0
20240112,163000,226956750,2200,2200,2200,2200,0
20240112,162900,226956750,2200,2200,2200,2200,0
20240112,162800,226956750,2200,2200,2200,2200,0
20240112,162700,226956750,2200,2200,2200,2200,0
20240112,162600,226956750,2200,2200,2200,2200,0
20240112,162500,226956750,2200,2200,2200,2200,0
20240112,162400,226956750,2200,2200,2200,2200,0
20240112,162300,226956750,2200,2200,2200,2200,0
20240112,162200,226956750,2200,2200,2200,2200,0
20240112,162100,226956750,2200,2200,2200,2200,0
20240112,162000,226956750,2200,2200,2200,2200,0
20240112,161900,226956750,2200,2200,2200,2200,0
20240112,161800,226956750,2200,2200,2200,2200,0
20240112,161700,226956750,2200,2200,2200,2200,0
20240112,161600,226956750,2200,2200,2200,2200,0
20240112,161500,226956750,2200,2200,2200,2200,0
20240112,161400,226956750,2200,2200,2200,2200,0
20240112,161300,226956750,2200,2200,2200,2200,2006
20240112,161200,226956750,2200,2200,2200,2200,0
20240112,161100,226956750,2200,2200,2200,2200,0
20240112,161000,226956750,2200,2200,2200,2200,0
20240112,160900,226956750,2200,2200,2200,2200,0
20240112,160800,226956750,2200,2200,2200,2200,0
20240112,160700,226956750,2200,2200,2200,2200,0
20240112,160600,226956750,2200,2200,2200,2200,0
20240112,160500,226956750,2200,2200,2200,2200,0
20240112,160400,226956750,2200,2200,2200,2200,0
20240112,160300,226956750,2200,2200,2200,2200,0
20240112,160200,226956750,2200,2200,2200,2200,0
20240112,160100,226956750,2200,2200,2200,2200,0
20240112,160000,226956750,2200,2200,2200,2200,0
20240112,155900,226956750,2200,2200,2200,2200,0
20240112,155800,226956750,2200,2200,2200,2200,0
20240112,155700,226956750,2200,2200,2200,2200,0
20240112,155600,226956750,2200,2200,2200,2200,0
20240112,155500,226956750,2200,2200,2200,2200,0
20240112,155400,226956750,2200,2200,2200,2200,0
20240112,155300,226956750,2200,2200,2200,2200,0
20240112,155200,226956750,2200,2200,2200,2200,0
20240112,155100,226956750,2200,2200,2200,2200,0
20240112,155000,226956750,2200,2200,2200,2200,0
20240112,154900,226956750,2200,2200,2200,2200,0
20240112,154800,226956750,2200,2200,2200,2200,0
20240112,154700,226956750,2200,2200,2200,2200,0
20240112,154600,226956750,2200,2200,2200,2200,0
20240112,154500,226956750,2200,2200,2200,2200,0
20240112,154400,226956750,2200,2200,2200,2200,0
20240112,154300,226956750,2200,2200,2200,2200,2006
20240112,154200,226956750,2200,2200,2200,2200,0
20240112,154100,226956750,2200,2200,2200,2200,0
20240112,154000,226956750,2200,2200,2200,2200,0
20240112,153900,226956750,2200,2200,2200,2200,0
20240112,153800,226956750,2200,2200,2200,2200,0
20240112,153700,226956750,2200,2200,2200,2200,0
20240112,153600,226956750,2200,2200,2200,2200,0
20240112,153500,226956750,2200,2200,2200,2200,0
20240112,153400,226956750,2200,2200,2200,2200,0
20240112,153300,226956750,2200,2200,2200,2200,0
20240112,153200,226956750,2200,2200,2200,2200,0
20240112,153100,226956750,2200,2200,2200,2200,0
20240112,153000,226956750,2200,2200,2200,2200,2006
20240112,152900,222543550,2200,2200,2200,2200,0
20240112,152800,222543550,2200,2200,2200,2200,0
20240112,152700,222543550,2200,2200,2200,2200,0
20240112,152600,222543550,2200,2200,2200,2200,0
20240112,152500,222543550,2200,2200,2200,2200,0
20240112,152400,222543550,2200,2200,2200,2200,0
20240112,152300,222543550,2200,2200,2200,2200,0
20240112,152200,222543550,2200,2200,2200,2200,0
20240112,152100,222543550,2200,2200,2200,2200,0
20240112,152000,222543550,2200,2200,2200,2200,0
20240112,151900,222543550,2200,2200,2200,2200,83
20240112,151800,222360950,2200,2200,2200,2200,252
20240112,151700,221806550,2200,2200,2200,2200,400
20240112,151600,220926550,2195,2195,2195,2195,1121
20240112,151500,218465955,2195,2200,2200,2195,3013
20240112,151400,211852355,2200,2200,2200,2200,50
20240112,151300,211742355,2200,2200,2200,2200,1
20240112,151200,211740155,2200,2200,2200,2200,15
20240112,151100,211707155,2200,2200,2200,2200,30
20240112,151000,211641155,2200,2200,2200,2200,0
20240112,150900,211641155,2200,2200,2200,2200,0
20240112,150800,211641155,2200,2200,2200,2200,200
20240112,150700,211201155,2200,2200,2200,2200,20
20240112,150600,211157155,2200,2200,2200,2200,0
20240112,150500,211157155,2200,2200,2200,2200,0
20240112,150400,211157155,2200,2200,2200,2200,500
20240112,150300,210057155,2195,2195,2195,2195,0
20240112,150200,210057155,2195,2195,2195,2195,0
20240112,150100,210057155,2195,2195,2195,2195,0
20240112,150000,210057155,2195,2195,2195,2195,5
20240112,145900,210046180,2195,2195,2195,2195,200
20240112,145800,209607180,2195,2195,2195,2195,0
20240112,145700,209607180,2195,2195,2195,2195,0
20240112,145600,209607180,2195,2195,2195,2195,87
20240112,145500,209416215,2195,2195,2195,2195,597
20240112,145400,208105800,2190,2190,2190,2190,0
20240112,145300,208105800,2190,2190,2190,2190,250
20240112,145200,207558300,2190,2190,2190,2190,79
20240112,145100,207385290,2210,2210,2210,2210,0
20240112,145000,207385290,2210,2210,2210,2210,0
20240112,144900,207385290,2210,2210,2210,2210,250
20240112,144800,206832790,2220,2190,2220,2190,5000
20240112,144700,195775700,2190,2185,2190,2185,519
20240112,144600,194639185,2185,2185,2185,2185,0
20240112,144500,194639185,2185,2185,2185,2185,0
20240112,144400,194639185,2185,2185,2185,2185,2
20240112,144300,194634815,2180,2180,2180,2180,23
20240112,144200,194584675,2190,2190,2190,2190,0
20240112,144100,194584675,2190,2190,2190,2190,0
20240112,144000,194584675,2190,2190,2190,2190,110
20240112,143900,194343775,2180,2180,2180,2180,0
20240112,143800,194343775,2180,2180,2180,2180,0
20240112,143700,194343775,2180,2180,2180,2180,0
20240112,143600,194343775,2180,2180,2180,2180,0
20240112,143500,194343775,2180,2180,2180,2180,0
20240112,143400,194343775,2180,2180,2180,2180,0
20240112,143300,194343775,2180,2180,2180,2180,10
20240112,143200,194321975,2180,2180,2180,2180,0
20240112,143100,194321975,2180,2180,2180,2180,290
20240112,143000,193689775,2180,2180,2180,2180,500
20240112,142900,192599775,2180,2180,2180,2180,0
20240112,142800,192599775,2180,2180,2180,2180,23
20240112,142700,192549635,2190,2190,2190,2190,0
20240112,142600,192549635,2190,2190,2190,2190,0
20240112,142500,192549635,2190,2190,2190,2190,0
20240112,142400,192549635,2190,2190,2190,2190,0
20240112,142300,192549635,2190,2190,2190,2190,300
20240112,142200,191892635,2195,2195,2195,2195,0
20240112,142100,191892635,2195,2195,2195,2195,45
20240112,142000,191793860,2195,2185,2195,2185,547
20240112,141900,190595325,2190,2190,2190,2190,10
20240112,141800,190573425,2190,2190,2190,2190,2
20240112,141700,190569045,2180,2180,2180,2180,0
20240112,141600,190569045,2180,2180,2180,2180,246
20240112,141500,190032765,2180,2180,2180,2180,0
20240112,141400,190032765,2180,2180,2180,2180,6
20240112,141300,190019685,2195,2195,2195,2195,0
20240112,141200,190019685,2195,2195,2195,2195,0
20240112,141100,190019685,2195,2200,2200,2195,35
20240112,141000,189942840,2190,2190,2190,2190,0
20240112,140900,189942840,2190,2190,2190,2190,501
20240112,140800,188845650,2180,2180,2180,2180,400
20240112,140700,187973650,2180,2180,2180,2180,115
20240112,140600,187722950,2185,2185,2185,2185,0
20240112,140500,187722950,2185,2185,2185,2185,52
20240112,140400,187609330,2185,2185,2185,2185,3849
20240112,140300,179199265,2185,2185,2185,2185,0
20240112,140200,179199265,2185,2185,2185,2185,176
20240112,140100,178814705,2185,2185,2185,2185,0
20240112,140000,178814705,2185,2185,2185,2185,0
20240112,135900,178814705,2185,2185,2185,2185,0
20240112,135800,178814705,2185,2190,2190,2185,173
20240112,135700,178436450,2190,2200,2200,2190,613
20240112,135600,177093970,2200,2200,2200,2195,510
20240112,135500,175972310,2190,2190,2190,2190,0
20240112,135400,175972310,2190,2190,2190,2190,2
20240112,135300,175967930,2190,2190,2190,2190,0
20240112,135200,175967930,2190,2190,2190,2190,0
20240112,135100,175967930,2190,2190,2190,2190,0
20240112,135000,175967930,2190,2190,2190,2190,50
20240112,134900,175858430,2185,2185,2185,2185,0
20240112,134800,175858430,2185,2185,2185,2185,0
20240112,134700,175858430,2185,2185,2185,2185,0
20240112,134600,175858430,2185,2185,2185,2185,0
20240112,134500,175858430,2185,2185,2185,2185,0
20240112,134400,175858430,2185,2185,2185,2185,0
20240112,134300,175858430,2185,2185,2185,2185,23
20240112,134200,175808175,2190,2190,2190,2190,410
20240112,134100,174910275,2190,2190,2190,2190,0
20240112,134000,174910275,2190,2190,2190,2190,0
20240112,133900,174910275,2190,2190,2190,2190,2
20240112,133800,174905895,2190,2190,2190,2190,0
20240112,133700,174905895,2190,2190,2190,2190,0
20240112,133600,174905895,2190,2190,2190,2190,1
20240112,133500,174903705,2200,2200,2200,2200,0
20240112,133400,174903705,2200,2200,2200,2200,2
20240112,133300,174899305,2190,2190,2190,2190,100
20240112,133200,174680305,2190,2190,2190,2190,280
20240112,133100,174067105,2190,2190,2190,2190,0
20240112,133000,174067105,2190,2190,2190,2190,1
20240112,132900,174064915,2190,2190,2190,2190,1400
20240112,132800,170998915,2190,2190,2190,2190,1192
20240112,132700,168388435,2195,2195,2195,2195,200
20240112,132600,167949435,2195,2195,2195,2195,101
20240112,132500,167727740,2195,2195,2195,2195,1744
20240112,132400,163899660,2200,2200,2200,2200,0
20240112,132300,163899660,2200,2200,2200,2200,0
20240112,132200,163899660,2200,2200,2200,2200,538
20240112,132100,162716060,2200,2200,2200,2200,0
20240112,132000,162716060,2200,2200,2200,2200,0
20240112,131900,162716060,2200,2200,2200,2200,4
20240112,131800,162707260,2200,2200,2200,2200,0
20240112,131700,162707260,2200,2200,2200,2200,10
20240112,131600,162685260,2200,2200,2200,2200,0
20240112,131500,162685260,2200,2200,2200,2200,19
20240112,131400,162643460,2200,2200,2200,2200,1
20240112,131300,162641260,2195,2195,2195,2195,0
20240112,131200,162641260,2195,2200,2200,2195,3
20240112,131100,162634665,2200,2200,2200,2200,285
20240112,131000,162007665,2200,2200,2200,2200,2
20240112,130900,162003265,2200,2200,2200,2200,1555
20240112,130800,158582265,2205,2205,2205,2205,2051
20240112,130700,154059810,2205,2205,2205,2205,1
20240112,130600,154057605,2210,2210,2210,2210,0
20240112,130500,154057605,2210,2210,2210,2210,4
20240112,130400,154048765,2220,2220,2220,2220,0
20240112,130300,154048765,2220,2220,2220,2220,0
20240112,130200,154048765,2220,2220,2220,2220,0
20240112,130100,154048765,2220,2220,2220,2220,0
20240112,130000,154048765,2220,2220,2220,2220,0
20240112,125900,154048765,2220,2220,2220,2220,0
20240112,125800,154048765,2220,2220,2220,2220,0
20240112,125700,154048765,2220,2220,2220,2220,0
20240112,125600,154048765,2220,2220,2220,2220,0
20240112,125500,154048765,2220,2220,2220,2220,2
20240112,125400,154044325,2220,2220,2220,2220,3
20240112,125300,154037665,2220,2220,2220,2220,0
20240112,125200,154037665,2220,2220,2220,2220,0
20240112,125100,154037665,2220,2220,2220,2220,0
20240112,125000,154037665,2220,2220,2220,2220,0
20240112,124900,154037665,2220,2220,2220,2220,0
20240112,124800,154037665,2220,2220,2220,2220,0
20240112,124700,154037665,2220,2220,2220,2220,25
20240112,124600,153982165,2220,2220,2220,2220,0
20240112,124500,153982165,2220,2205,2220,2205,80
20240112,124400,153805705,2230,2230,2230,2230,0
20240112,124300,153805705,2230,2230,2230,2230,0
20240112,124200,153805705,2230,2230,2230,2230,0
20240112,124100,153805705,2230,2230,2230,2230,0
20240112,124000,153805705,2230,2230,2230,2230,0
20240112,123900,153805705,2230,2210,2230,2210,316
20240112,123800,153107265,2250,2210,2250,2210,4600
20240112,123700,142796730,2205,2205,2205,2205,95
20240112,123600,142587255,2205,2205,2205,2205,968
20240112,123500,140452815,2210,2210,2210,2210,0
20240112,123400,140452815,2210,2210,2210,2210,0
20240112,123300,140452815,2210,2210,2210,2210,0
20240112,123200,140452815,2210,2210,2210,2210,0
20240112,123100,140452815,2210,2210,2210,2210,0
20240112,123000,140452815,2210,2215,2215,2210,29
20240112,122900,140388700,2210,2210,2210,2210,0
20240112,122800,140388700,2210,2210,2210,2210,0
20240112,122700,140388700,2210,2210,2210,2210,0
20240112,122600,140388700,2210,2205,2210,2205,622
20240112,122500,139017080,2210,2210,2210,2210,300
20240112,122400,138354080,2205,2205,2205,2205,0
20240112,122300,138354080,2205,2205,2205,2205,0
20240112,122200,138354080,2205,2205,2205,2205,1
20240112,122100,138351875,2205,2205,2205,2205,0
20240112,122000,138351875,2205,2205,2205,2205,0
20240112,121900,138351875,2205,2205,2205,2205,0
20240112,121800,138351875,2205,2205,2205,2205,0
20240112,121700,138351875,2205,2205,2205,2205,0
20240112,121600,138351875,2205,2205,2205,2205,0
20240112,121500,138351875,2205,2205,2205,2205,0
20240112,121400,138351875,2205,2205,2205,2205,0
20240112,121300,138351875,2205,2205,2205,2205,0
20240112,121200,138351875,2205,2205,2205,2205,0
20240112,121100,138351875,2205,2205,2205,2205,0
20240112,121000,138351875,2205,2205,2205,2205,2
20240112,120900,138347465,2210,2210,2210,2210,0
20240112,120800,138347465,2210,2210,2210,2210,114
20240112,120700,138095525,2225,2225,2225,2225,10
20240112,120600,138073275,2210,2210,2210,2210,0
20240112,120500,138073275,2210,2210,2210,2210,0
20240112,120400,138073275,2210,2225,2225,2210,126
20240112,120300,137794215,2205,2205,2205,2205,0
20240112,120200,137794215,2205,2205,2205,2205,0
20240112,120100,137794215,2205,2205,2205,2205,0
20240112,120000,137794215,2205,2205,2205,2205,0
20240112,115900,137794215,2205,2225,2225,2205,1555
20240112,115800,134337440,2230,2230,2230,2230,0
20240112,115700,134337440,2230,2215,2230,2215,32
20240112,115600,134266190,2215,2205,2215,2205,157
20240112,115500,133918725,2205,2205,2205,2205,0
20240112,115400,133918725,2205,2205,2205,2205,1900
20240112,115300,129729225,2205,2205,2205,2205,0
20240112,115200,129729225,2205,2205,2205,2205,0
20240112,115100,129729225,2205,2205,2205,2205,0
20240112,115000,129729225,2205,2205,2205,2205,0
20240112,114900,129729225,2205,2205,2205,2205,0
20240112,114800,129729225,2205,2205,2205,2205,0
20240112,114700,129729225,2205,2205,2205,2205,200
20240112,114600,129288225,2205,2205,2205,2205,150
20240112,114500,128957475,2205,2205,2205,2205,0
20240112,114400,128957475,2205,2205,2205,2205,0
20240112,114300,128957475,2205,2215,2215,2205,101
20240112,114200,128734360,2210,2210,2210,2210,20
20240112,114100,128690160,2215,2215,2215,2215,0
20240112,114000,128690160,2215,2215,2215,2215,0
20240112,113900,128690160,2215,2215,2215,2215,0
20240112,113800,128690160,2215,2215,2215,2215,0
20240112,113700,128690160,2215,2215,2215,2215,10
20240112,113600,128668010,2200,2200,2200,2200,737
20240112,113500,127046610,2205,2205,2205,2205,0
20240112,113400,127046610,2205,2205,2205,2205,26
20240112,113300,126989280,2215,2215,2215,2215,30
20240112,113200,126922830,2225,2225,2225,2225,0
20240112,113100,126922830,2225,2225,2225,2225,0
20240112,113000,126922830,2225,2225,2225,2225,0
20240112,112900,126922830,2225,2225,2225,2225,0
20240112,112800,126922830,2225,2225,2225,2225,0
20240112,112700,126922830,2225,2225,2225,2225,14
20240112,112600,126891680,2225,2225,2225,2225,0
20240112,112500,126891680,2225,2225,2225,2225,0
20240112,112400,126891680,2225,2225,2225,2225,0
20240112,112300,126891680,2225,2225,2225,2225,0
20240112,112200,126891680,2225,2225,2225,2225,3
20240112,112100,126885005,2230,2230,2230,2230,0
20240112,112000,126885005,2230,2230,2230,2230,0
20240112,111900,126885005,2230,2230,2230,2230,0
20240112,111800,126885005,2230,2230,2230,2230,1
20240112,111700,126882775,2245,2245,2245,2245,0
20240112,111600,126882775,2245,2220,2245,2220,2682
20240112,111500,120909360,2220,2215,2220,2215,2003
20240112,111400,116472710,2215,2215,2215,2215,0
20240112,111300,116472710,2215,2215,2215,2215,0
20240112,111200,116472710,2215,2215,2215,2215,0
20240112,111100,116472710,2215,2205,2215,2205,2
20240112,111000,116468290,2190,2190,2190,2190,1
20240112,110900,116466100,2190,2190,2190,2190,634
20240112,110800,115077640,2215,2220,2220,2190,4089
20240112,110700,106109315,2195,2200,2200,2195,3514
20240112,110600,98394635,2220,2205,2220,2200,1516
20240112,110500,95058955,2205,2205,2205,2205,1
20240112,110400,95056750,2210,2210,2210,2210,0
20240112,110300,95056750,2210,2210,2210,2210,0
20240112,110200,95056750,2210,2210,2210,2210,188
20240112,110100,94641270,2210,2210,2210,2210,0
20240112,110000,94641270,2210,2210,2210,2210,0
20240112,105900,94641270,2210,2210,2210,2210,70
20240112,105800,94486570,2210,2210,2210,2210,0
20240112,105700,94486570,2210,2210,2210,2210,20
20240112,105600,94442370,2210,2210,2210,2210,1
20240112,105500,94440160,2210,2210,2210,2210,0
20240112,105400,94440160,2210,2210,2210,2210,20
20240112,105300,94395960,2210,2210,2210,2210,13
20240112,105200,94367230,2210,2210,2210,2210,79
20240112,105100,94192640,2210,2210,2210,2210,23
20240112,105000,94141810,2210,2210,2210,2210,10
20240112,104900,94119710,2210,2210,2210,2210,0
20240112,104800,94119710,2210,2210,2210,2210,0
20240112,104700,94119710,2210,2210,2210,2210,3
20240112,104600,94113080,2210,2210,2210,2210,10
20240112,104500,94090980,2210,2210,2210,2210,1
20240112,104400,94088770,2205,2205,2205,2205,800
20240112,104300,92324770,2200,2200,2200,2200,0
20240112,104200,92324770,2200,2200,2200,2200,55
20240112,104100,92203770,2195,2195,2195,2195,0
20240112,104000,92203770,2195,2195,2195,2195,3
20240112,103900,92197185,2195,2200,2200,2195,570
20240112,103800,90943630,2200,2200,2200,2200,0
20240112,103700,90943630,2200,2200,2200,2200,647
20240112,103600,89520230,2210,2210,2210,2210,31
20240112,103500,89451720,2210,2210,2210,2210,1
20240112,103400,89449510,2210,2210,2210,2195,187
20240112,103300,89039015,2210,2200,2210,2195,83
20240112,103200,88856140,2200,2200,2200,2200,4
20240112,103100,88847340,2200,2200,2200,2200,0
20240112,103000,88847340,2200,2200,2200,2200,1413
20240112,102900,85738740,2200,2200,2200,2200,0
20240112,102800,85738740,2200,2200,2200,2200,0
20240112,102700,85738740,2200,2200,2200,2200,0
20240112,102600,85738740,2200,2200,2200,2200,10
20240112,102500,85716740,2200,2200,2200,2200,0
20240112,102400,85716740,2200,2200,2200,2200,200
20240112,102300,85276740,2200,2200,2200,2200,1200
20240112,102200,82636740,2200,2200,2200,2200,0
20240112,102100,82636740,2200,2200,2200,2200,311
20240112,102000,81952540,2200,2200,2200,2200,447
20240112,101900,80969140,2200,2200,2200,2200,57
20240112,101800,80843740,2200,2200,2200,2200,306
20240112,101700,80170540,2200,2200,2200,2200,115
20240112,101600,79917540,2200,2200,2200,2200,2511
20240112,101500,74393340,2200,2200,2200,2200,62
20240112,101400,74256940,2200,2200,2200,2200,0
20240112,101300,74256940,2200,2200,2200,2200,0
20240112,101200,74256940,2200,2200,2200,2200,508
20240112,101100,73139340,2205,2205,2205,2205,0
20240112,101000,73139340,2205,2205,2205,2205,0
20240112,100900,73139340,2205,2205,2205,2205,0
20240112,100800,73139340,2205,2200,2205,2200,41
20240112,100700,73048985,2200,2200,2200,2200,110
20240112,100600,72806985,2200,2200,2200,2200,0
20240112,100500,72806985,2200,2200,2200,2200,200
20240112,100400,72366985,2205,2205,2205,2205,1
20240112,100300,72364780,2210,2210,2210,2210,100
20240112,100200,72143780,2210,2210,2210,2210,964
20240112,100100,70013340,2210,2210,2210,2210,1
20240112,100000,70011130,2200,2210,2210,2195,8035
20240112,095900,52326940,2210,2210,2210,2210,0
20240112,095800,52326940,2210,2210,2210,2210,0
20240112,095700,52326940,2210,2210,2210,2210,0
20240112,095600,52326940,2210,2210,2210,2210,200
20240112,095500,51884940,2210,2210,2210,2210,100
20240112,095400,51663940,2210,2210,2210,2210,0
20240112,095300,51663940,2210,2210,2210,2210,634
20240112,095200,50262800,2210,2210,2210,2210,0
20240112,095100,50262800,2210,2215,2215,2210,443
20240112,095000,49282775,2215,2215,2215,2215,1
20240112,094900,49280560,2215,2215,2215,2215,0
20240112,094800,49280560,2215,2215,2215,2215,0
20240112,094700,49280560,2215,2215,2215,2215,720
20240112,094600,47685760,2215,2215,2215,2215,0
20240112,094500,47685760,2215,2215,2215,2215,2
20240112,094400,47681330,2215,2215,2215,2215,0
20240112,094300,47681330,2215,2220,2230,2215,1054
20240112,094200,45346025,2220,2215,2220,2215,568
20240112,094100,44087675,2215,2215,2215,2215,2
20240112,094000,44083245,2215,2215,2215,2215,4
20240112,093900,44074385,2215,2215,2215,2215,603
20240112,093800,42738740,2215,2215,2215,2210,324
20240112,093700,42021130,2210,2215,2215,2210,277
20240112,093600,41408955,2215,2215,2215,2210,177
20240112,093500,41017150,2215,2215,2215,2215,865
20240112,093400,39101175,2215,2220,2220,2215,549
20240112,093300,37882820,2225,2225,2225,2225,1391
20240112,093200,34787845,2225,2230,2230,2225,2
20240112,093100,34783390,2230,2230,2230,2230,1
20240112,093000,34781160,2230,2230,2230,2230,100
20240112,092900,34558160,2235,2235,2235,2235,0
20240112,092800,34558160,2235,2235,2235,2235,1
20240112,092700,34555925,2235,2235,2235,2235,95
20240112,092600,34343600,2240,2225,2240,2225,1000
20240112,092500,32107340,2230,2230,2230,2230,1471
20240112,092400,28827010,2235,2235,2235,2235,2244
20240112,092300,23811670,2240,2240,2240,2240,6
20240112,092200,23798230,2240,2240,2240,2240,9
20240112,092100,23778070,2240,2240,2240,2240,329
20240112,092000,23041110,2240,2240,2240,2240,1
20240112,091900,23038870,2235,2245,2250,2235,1725
20240112,091800,19177660,2245,2245,2245,2245,800
20240112,091700,17381660,2250,2250,2250,2250,22
20240112,091600,17332160,2250,2245,2250,2245,2197
20240112,091500,12399780,2250,2250,2250,2250,442
20240112,091400,11405280,2255,2255,2255,2255,0
20240112,091300,11405280,2255,2255,2255,2255,10
20240112,091200,11382730,2255,2255,2260,2255,116
20240112,091100,11121110,2250,2250,2250,2250,101
20240112,091000,10893860,2250,2260,2260,2250,1220
20240112,090900,8143540,2260,2260,2260,2260,1168
20240112,090800,5503860,2265,2265,2265,2265,3
20240112,090700,5497065,2265,2265,2265,2265,0
20240112,090600,5497065,2265,2265,2265,2265,18
20240112,090500,5456295,2265,2260,2265,2260,422
20240112,090400,4502120,2260,2265,2265,2260,24
20240112,090300,4447875,2265,2265,2265,2265,0
20240112,090200,4447875,2265,2275,2275,2265,1301
20240112,090100,1501100,2255,2255,2255,2255,0
20240112,090000,1501100,2255,2275,2275,2255,660