KissMeData/200780/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,203800,60772380,6680,6680,6680,6680,185
20240108,203700,60772380,6680,6680,6680,6680,0
20240108,203600,60772380,6680,6680,6680,6680,0
20240108,203500,60772380,6680,6680,6680,6680,0
20240108,203400,60772380,6680,6680,6680,6680,0
20240108,203300,60772380,6680,6680,6680,6680,0
20240108,203200,60772380,6680,6680,6680,6680,0
20240108,203100,60772380,6680,6680,6680,6680,0
20240108,203000,60772380,6680,6680,6680,6680,0
20240108,202900,60772380,6680,6680,6680,6680,0
20240108,202800,60772380,6680,6680,6680,6680,0
20240108,202700,60772380,6680,6680,6680,6680,0
20240108,202600,60772380,6680,6680,6680,6680,0
20240108,202500,60772380,6680,6680,6680,6680,0
20240108,202400,60772380,6680,6680,6680,6680,0
20240108,202300,60772380,6680,6680,6680,6680,0
20240108,202200,60772380,6680,6680,6680,6680,0
20240108,202100,60772380,6680,6680,6680,6680,0
20240108,202000,60772380,6680,6680,6680,6680,0
20240108,201900,60772380,6680,6680,6680,6680,0
20240108,201800,60772380,6680,6680,6680,6680,0
20240108,201700,60772380,6680,6680,6680,6680,0
20240108,201600,60772380,6680,6680,6680,6680,0
20240108,201500,60772380,6680,6680,6680,6680,0
20240108,201400,60772380,6680,6680,6680,6680,0
20240108,201300,60772380,6680,6680,6680,6680,0
20240108,201200,60772380,6680,6680,6680,6680,0
20240108,201100,60772380,6680,6680,6680,6680,0
20240108,201000,60772380,6680,6680,6680,6680,0
20240108,200900,60772380,6680,6680,6680,6680,0
20240108,200800,60772380,6680,6680,6680,6680,185
20240108,200700,60772380,6680,6680,6680,6680,0
20240108,200600,60772380,6680,6680,6680,6680,0
20240108,200500,60772380,6680,6680,6680,6680,0
20240108,200400,60772380,6680,6680,6680,6680,0
20240108,200300,60772380,6680,6680,6680,6680,0
20240108,200200,60772380,6680,6680,6680,6680,0
20240108,200100,60772380,6680,6680,6680,6680,0
20240108,200000,60772380,6680,6680,6680,6680,0
20240108,195900,60772380,6680,6680,6680,6680,0
20240108,195800,60772380,6680,6680,6680,6680,0
20240108,195700,60772380,6680,6680,6680,6680,0
20240108,195600,60772380,6680,6680,6680,6680,0
20240108,195500,60772380,6680,6680,6680,6680,0
20240108,195400,60772380,6680,6680,6680,6680,0
20240108,195300,60772380,6680,6680,6680,6680,0
20240108,195200,60772380,6680,6680,6680,6680,0
20240108,195100,60772380,6680,6680,6680,6680,0
20240108,195000,60772380,6680,6680,6680,6680,0
20240108,194900,60772380,6680,6680,6680,6680,0
20240108,194800,60772380,6680,6680,6680,6680,0
20240108,194700,60772380,6680,6680,6680,6680,0
20240108,194600,60772380,6680,6680,6680,6680,0
20240108,194500,60772380,6680,6680,6680,6680,0
20240108,194400,60772380,6680,6680,6680,6680,0
20240108,194300,60772380,6680,6680,6680,6680,0
20240108,194200,60772380,6680,6680,6680,6680,0
20240108,194100,60772380,6680,6680,6680,6680,0
20240108,194000,60772380,6680,6680,6680,6680,0
20240108,193900,60772380,6680,6680,6680,6680,0
20240108,193800,60772380,6680,6680,6680,6680,185
20240108,193700,60772380,6680,6680,6680,6680,0
20240108,193600,60772380,6680,6680,6680,6680,0
20240108,193500,60772380,6680,6680,6680,6680,0
20240108,193400,60772380,6680,6680,6680,6680,0
20240108,193300,60772380,6680,6680,6680,6680,0
20240108,193200,60772380,6680,6680,6680,6680,0
20240108,193100,60772380,6680,6680,6680,6680,0
20240108,193000,60772380,6680,6680,6680,6680,0
20240108,192900,60772380,6680,6680,6680,6680,0
20240108,192800,60772380,6680,6680,6680,6680,0
20240108,192700,60772380,6680,6680,6680,6680,0
20240108,192600,60772380,6680,6680,6680,6680,0
20240108,192500,60772380,6680,6680,6680,6680,0
20240108,192400,60772380,6680,6680,6680,6680,0
20240108,192300,60772380,6680,6680,6680,6680,0
20240108,192200,60772380,6680,6680,6680,6680,0
20240108,192100,60772380,6680,6680,6680,6680,0
20240108,192000,60772380,6680,6680,6680,6680,0
20240108,191900,60772380,6680,6680,6680,6680,0
20240108,191800,60772380,6680,6680,6680,6680,0
20240108,191700,60772380,6680,6680,6680,6680,0
20240108,191600,60772380,6680,6680,6680,6680,0
20240108,191500,60772380,6680,6680,6680,6680,0
20240108,191400,60772380,6680,6680,6680,6680,0
20240108,191300,60772380,6680,6680,6680,6680,0
20240108,191200,60772380,6680,6680,6680,6680,0
20240108,191100,60772380,6680,6680,6680,6680,0
20240108,191000,60772380,6680,6680,6680,6680,0
20240108,190900,60772380,6680,6680,6680,6680,0
20240108,190800,60772380,6680,6680,6680,6680,185
20240108,190700,60772380,6680,6680,6680,6680,0
20240108,190600,60772380,6680,6680,6680,6680,0
20240108,190500,60772380,6680,6680,6680,6680,0
20240108,190400,60772380,6680,6680,6680,6680,0
20240108,190300,60772380,6680,6680,6680,6680,0
20240108,190200,60772380,6680,6680,6680,6680,0
20240108,190100,60772380,6680,6680,6680,6680,0
20240108,190000,60772380,6680,6680,6680,6680,0
20240108,185900,60772380,6680,6680,6680,6680,0
20240108,185800,60772380,6680,6680,6680,6680,0
20240108,185700,60772380,6680,6680,6680,6680,0
20240108,185600,60772380,6680,6680,6680,6680,0
20240108,185500,60772380,6680,6680,6680,6680,0
20240108,185400,60772380,6680,6680,6680,6680,0
20240108,185300,60772380,6680,6680,6680,6680,0
20240108,185200,60772380,6680,6680,6680,6680,0
20240108,185100,60772380,6680,6680,6680,6680,0
20240108,185000,60772380,6680,6680,6680,6680,0
20240108,184900,60772380,6680,6680,6680,6680,0
20240108,184800,60772380,6680,6680,6680,6680,0
20240108,184700,60772380,6680,6680,6680,6680,0
20240108,184600,60772380,6680,6680,6680,6680,0
20240108,184500,60772380,6680,6680,6680,6680,0
20240108,184400,60772380,6680,6680,6680,6680,0
20240108,184300,60772380,6680,6680,6680,6680,0
20240108,184200,60772380,6680,6680,6680,6680,0
20240108,184100,60772380,6680,6680,6680,6680,0
20240108,184000,60772380,6680,6680,6680,6680,0
20240108,183900,60772380,6680,6680,6680,6680,0
20240108,183800,60772380,6680,6680,6680,6680,185
20240108,183700,60772380,6680,6680,6680,6680,0
20240108,183600,60772380,6680,6680,6680,6680,0
20240108,183500,60772380,6680,6680,6680,6680,0
20240108,183400,60772380,6680,6680,6680,6680,0
20240108,183300,60772380,6680,6680,6680,6680,0
20240108,183200,60772380,6680,6680,6680,6680,0
20240108,183100,60772380,6680,6680,6680,6680,0
20240108,183000,60772380,6680,6680,6680,6680,0
20240108,182900,60772380,6680,6680,6680,6680,0
20240108,182800,60772380,6680,6680,6680,6680,0
20240108,182700,60772380,6680,6680,6680,6680,0
20240108,182600,60772380,6680,6680,6680,6680,0
20240108,182500,60772380,6680,6680,6680,6680,0
20240108,182400,60772380,6680,6680,6680,6680,0
20240108,182300,60772380,6680,6680,6680,6680,0
20240108,182200,60772380,6680,6680,6680,6680,0
20240108,182100,60772380,6680,6680,6680,6680,0
20240108,182000,60772380,6680,6680,6680,6680,0
20240108,181900,60772380,6680,6680,6680,6680,0
20240108,181800,60772380,6680,6680,6680,6680,0
20240108,181700,60772380,6680,6680,6680,6680,0
20240108,181600,60772380,6680,6680,6680,6680,0
20240108,181500,60772380,6680,6680,6680,6680,0
20240108,181400,60772380,6680,6680,6680,6680,0
20240108,181300,60772380,6680,6680,6680,6680,0
20240108,181200,60772380,6680,6680,6680,6680,0
20240108,181100,60772380,6680,6680,6680,6680,0
20240108,181000,60772380,6680,6680,6680,6680,0
20240108,180900,60772380,6680,6680,6680,6680,0
20240108,180800,60772380,6680,6680,6680,6680,185
20240108,180700,60772380,6680,6680,6680,6680,0
20240108,180600,60772380,6680,6680,6680,6680,0
20240108,180500,60772380,6680,6680,6680,6680,0
20240108,180400,60772380,6680,6680,6680,6680,0
20240108,180300,60772380,6680,6680,6680,6680,0
20240108,180200,60772380,6680,6680,6680,6680,0
20240108,180100,60772380,6680,6680,6680,6680,0
20240108,180000,60772380,6680,6680,6680,6680,0
20240108,175900,60772380,6680,6680,6680,6680,0
20240108,175800,60772380,6680,6680,6680,6680,0
20240108,175700,60772380,6680,6680,6680,6680,0
20240108,175600,60772380,6680,6680,6680,6680,0
20240108,175500,60772380,6680,6680,6680,6680,0
20240108,175400,60772380,6680,6680,6680,6680,0
20240108,175300,60772380,6680,6680,6680,6680,0
20240108,175200,60772380,6680,6680,6680,6680,0
20240108,175100,60772380,6680,6680,6680,6680,0
20240108,175000,60772380,6680,6680,6680,6680,0
20240108,174900,60772380,6680,6680,6680,6680,0
20240108,174800,60772380,6680,6680,6680,6680,0
20240108,174700,60772380,6680,6680,6680,6680,0
20240108,174600,60772380,6680,6680,6680,6680,0
20240108,174500,60772380,6680,6680,6680,6680,0
20240108,174400,60772380,6680,6680,6680,6680,0
20240108,174300,60772380,6680,6680,6680,6680,0
20240108,174200,60772380,6680,6680,6680,6680,0
20240108,174100,60772380,6680,6680,6680,6680,0
20240108,174000,60772380,6680,6680,6680,6680,0
20240108,173900,60772380,6680,6680,6680,6680,0
20240108,173800,60772380,6680,6680,6680,6680,185
20240108,173700,60772380,6680,6680,6680,6680,0
20240108,173600,60772380,6680,6680,6680,6680,0
20240108,173500,60772380,6680,6680,6680,6680,0
20240108,173400,60772380,6680,6680,6680,6680,0
20240108,173300,60772380,6680,6680,6680,6680,0
20240108,173200,60772380,6680,6680,6680,6680,0
20240108,173100,60772380,6680,6680,6680,6680,0
20240108,173000,60772380,6680,6680,6680,6680,0
20240108,172900,60772380,6680,6680,6680,6680,0
20240108,172800,60772380,6680,6680,6680,6680,0
20240108,172700,60772380,6680,6680,6680,6680,0
20240108,172600,60772380,6680,6680,6680,6680,0
20240108,172500,60772380,6680,6680,6680,6680,0
20240108,172400,60772380,6680,6680,6680,6680,0
20240108,172300,60772380,6680,6680,6680,6680,0
20240108,172200,60772380,6680,6680,6680,6680,0
20240108,172100,60772380,6680,6680,6680,6680,0
20240108,172000,60772380,6680,6680,6680,6680,0
20240108,171900,60772380,6680,6680,6680,6680,0
20240108,171800,60772380,6680,6680,6680,6680,0
20240108,171700,60772380,6680,6680,6680,6680,0
20240108,171600,60772380,6680,6680,6680,6680,0
20240108,171500,60772380,6680,6680,6680,6680,0
20240108,171400,60772380,6680,6680,6680,6680,0
20240108,171300,60772380,6680,6680,6680,6680,0
20240108,171200,60772380,6680,6680,6680,6680,0
20240108,171100,60772380,6680,6680,6680,6680,0
20240108,171000,60772380,6680,6680,6680,6680,0
20240108,170900,60772380,6680,6680,6680,6680,0
20240108,170800,60772380,6680,6680,6680,6680,185
20240108,170700,60772380,6680,6680,6680,6680,0
20240108,170600,60772380,6680,6680,6680,6680,0
20240108,170500,60772380,6680,6680,6680,6680,0
20240108,170400,60772380,6680,6680,6680,6680,0
20240108,170300,60772380,6680,6680,6680,6680,0
20240108,170200,60772380,6680,6680,6680,6680,0
20240108,170100,60772380,6680,6680,6680,6680,0
20240108,170000,60772380,6680,6680,6680,6680,0
20240108,165900,60772380,6680,6680,6680,6680,0
20240108,165800,60772380,6680,6680,6680,6680,0
20240108,165700,60772380,6680,6680,6680,6680,0
20240108,165600,60772380,6680,6680,6680,6680,0
20240108,165500,60772380,6680,6680,6680,6680,0
20240108,165400,60772380,6680,6680,6680,6680,0
20240108,165300,60772380,6680,6680,6680,6680,0
20240108,165200,60772380,6680,6680,6680,6680,0
20240108,165100,60772380,6680,6680,6680,6680,0
20240108,165000,60772380,6680,6680,6680,6680,0
20240108,164900,60772380,6680,6680,6680,6680,0
20240108,164800,60772380,6680,6680,6680,6680,0
20240108,164700,60772380,6680,6680,6680,6680,0
20240108,164600,60772380,6680,6680,6680,6680,0
20240108,164500,60772380,6680,6680,6680,6680,0
20240108,164400,60772380,6680,6680,6680,6680,0
20240108,164300,60772380,6680,6680,6680,6680,0
20240108,164200,60772380,6680,6680,6680,6680,0
20240108,164100,60772380,6680,6680,6680,6680,0
20240108,164000,60772380,6680,6680,6680,6680,0
20240108,163900,60772380,6680,6680,6680,6680,0
20240108,163800,60772380,6680,6680,6680,6680,185
20240108,163700,60772380,6680,6680,6680,6680,0
20240108,163600,60772380,6680,6680,6680,6680,0
20240108,163500,60772380,6680,6680,6680,6680,0
20240108,163400,60772380,6680,6680,6680,6680,0
20240108,163300,60772380,6680,6680,6680,6680,0
20240108,163200,60772380,6680,6680,6680,6680,0
20240108,163100,60772380,6680,6680,6680,6680,0
20240108,163000,60772380,6680,6680,6680,6680,0
20240108,162900,60772380,6680,6680,6680,6680,0
20240108,162800,60772380,6680,6680,6680,6680,0
20240108,162700,60772380,6680,6680,6680,6680,0
20240108,162600,60772380,6680,6680,6680,6680,0
20240108,162500,60772380,6680,6680,6680,6680,0
20240108,162400,60772380,6680,6680,6680,6680,0
20240108,162300,60772380,6680,6680,6680,6680,0
20240108,162200,60772380,6680,6680,6680,6680,0
20240108,162100,60772380,6680,6680,6680,6680,0
20240108,162000,60772380,6680,6680,6680,6680,0
20240108,161900,60772380,6680,6680,6680,6680,0
20240108,161800,60772380,6680,6680,6680,6680,0
20240108,161700,60772380,6680,6680,6680,6680,0
20240108,161600,60772380,6680,6680,6680,6680,0
20240108,161500,60772380,6680,6680,6680,6680,0
20240108,161400,60772380,6680,6680,6680,6680,0
20240108,161300,60772380,6680,6680,6680,6680,0
20240108,161200,60772380,6680,6680,6680,6680,0
20240108,161100,60772380,6680,6680,6680,6680,0
20240108,161000,60772380,6680,6680,6680,6680,0
20240108,160900,60772380,6680,6680,6680,6680,0
20240108,160800,60772380,6680,6680,6680,6680,185
20240108,160700,60772380,6680,6680,6680,6680,0
20240108,160600,60772380,6680,6680,6680,6680,0
20240108,160500,60772380,6680,6680,6680,6680,0
20240108,160400,60772380,6680,6680,6680,6680,0
20240108,160300,60772380,6680,6680,6680,6680,0
20240108,160200,60772380,6680,6680,6680,6680,0
20240108,160100,60772380,6680,6680,6680,6680,0
20240108,160000,60772380,6680,6680,6680,6680,0
20240108,155900,60772380,6680,6680,6680,6680,0
20240108,155800,60772380,6680,6680,6680,6680,0
20240108,155700,60772380,6680,6680,6680,6680,0
20240108,155600,60772380,6680,6680,6680,6680,0
20240108,155500,60772380,6680,6680,6680,6680,0
20240108,155400,60772380,6680,6680,6680,6680,0
20240108,155300,60772380,6680,6680,6680,6680,0
20240108,155200,60772380,6680,6680,6680,6680,0
20240108,155100,60772380,6680,6680,6680,6680,0
20240108,155000,60772380,6680,6680,6680,6680,0
20240108,154900,60772380,6680,6680,6680,6680,0
20240108,154800,60772380,6680,6680,6680,6680,0
20240108,154700,60772380,6680,6680,6680,6680,0
20240108,154600,60772380,6680,6680,6680,6680,0
20240108,154500,60772380,6680,6680,6680,6680,0
20240108,154400,60772380,6680,6680,6680,6680,0
20240108,154300,60772380,6680,6680,6680,6680,0
20240108,154200,60772380,6680,6680,6680,6680,0
20240108,154100,60772380,6680,6680,6680,6680,0
20240108,154000,60772380,6680,6680,6680,6680,0
20240108,153900,60772380,6680,6680,6680,6680,0
20240108,153800,60772380,6680,6680,6680,6680,185
20240108,153700,60772380,6680,6680,6680,6680,0
20240108,153600,60772380,6680,6680,6680,6680,0
20240108,153500,60772380,6680,6680,6680,6680,0
20240108,153400,60772380,6680,6680,6680,6680,0
20240108,153300,60772380,6680,6680,6680,6680,0
20240108,153200,60772380,6680,6680,6680,6680,0
20240108,153100,60772380,6680,6680,6680,6680,0
20240108,153000,60772380,6680,6680,6680,6680,185
20240108,152900,59536580,6680,6680,6680,6680,0
20240108,152800,59536580,6680,6680,6680,6680,0
20240108,152700,59536580,6680,6680,6680,6680,0
20240108,152600,59536580,6680,6680,6680,6680,0
20240108,152500,59536580,6680,6680,6680,6680,0
20240108,152400,59536580,6680,6680,6680,6680,0
20240108,152300,59536580,6680,6680,6680,6680,0
20240108,152200,59536580,6680,6680,6680,6680,0
20240108,152100,59536580,6680,6680,6680,6680,0
20240108,152000,59536580,6680,6680,6680,6680,0
20240108,151900,59536580,6680,6680,6680,6680,20
20240108,151800,59402980,6680,6670,6680,6670,2
20240108,151700,59389630,6690,6690,6690,6690,0
20240108,151600,59389630,6690,6690,6690,6690,8
20240108,151500,59336110,6690,6690,6690,6690,0
20240108,151400,59336110,6690,6690,6690,6690,0
20240108,151300,59336110,6690,6690,6690,6690,0
20240108,151200,59336110,6690,6690,6690,6690,0
20240108,151100,59336110,6690,6690,6690,6690,1
20240108,151000,59329420,6680,6680,6680,6680,0
20240108,150900,59329420,6680,6680,6680,6680,0
20240108,150800,59329420,6680,6660,6680,6660,4
20240108,150700,59302750,6660,6660,6660,6660,1
20240108,150600,59296090,6660,6660,6660,6660,31
20240108,150500,59089630,6680,6680,6680,6680,0
20240108,150400,59089630,6680,6680,6680,6680,0
20240108,150300,59089630,6680,6680,6680,6680,0
20240108,150200,59089630,6680,6660,6680,6660,4
20240108,150100,59062950,6680,6660,6680,6660,3
20240108,150000,59042940,6680,6680,6680,6680,50
20240108,145900,58708940,6680,6680,6680,6680,0
20240108,145800,58708940,6680,6680,6680,6680,0
20240108,145700,58708940,6680,6680,6680,6680,0
20240108,145600,58708940,6680,6680,6680,6680,0
20240108,145500,58708940,6680,6680,6680,6680,0
20240108,145400,58708940,6680,6680,6680,6680,0
20240108,145300,58708940,6680,6680,6680,6680,0
20240108,145200,58708940,6680,6680,6680,6680,0
20240108,145100,58708940,6680,6680,6680,6680,0
20240108,145000,58708940,6680,6680,6680,6680,0
20240108,144900,58708940,6680,6680,6680,6680,0
20240108,144800,58708940,6680,6680,6680,6680,0
20240108,144700,58708940,6680,6680,6680,6680,0
20240108,144600,58708940,6680,6680,6680,6680,0
20240108,144500,58708940,6680,6680,6680,6680,0
20240108,144400,58708940,6680,6680,6680,6680,0
20240108,144300,58708940,6680,6680,6680,6680,0
20240108,144200,58708940,6680,6680,6680,6680,448
20240108,144100,55716300,6680,6680,6680,6680,0
20240108,144000,55716300,6680,6680,6680,6680,0
20240108,143900,55716300,6680,6680,6680,6680,0
20240108,143800,55716300,6680,6680,6680,6680,0
20240108,143700,55716300,6680,6680,6680,6680,0
20240108,143600,55716300,6680,6680,6680,6680,0
20240108,143500,55716300,6680,6680,6680,6680,0
20240108,143400,55716300,6680,6680,6680,6680,0
20240108,143300,55716300,6680,6680,6680,6680,0
20240108,143200,55716300,6680,6680,6680,6680,0
20240108,143100,55716300,6680,6680,6680,6680,0
20240108,143000,55716300,6680,6680,6680,6680,1
20240108,142900,55709620,6680,6680,6680,6680,0
20240108,142800,55709620,6680,6680,6680,6680,1
20240108,142700,55702940,6660,6660,6660,6660,1
20240108,142600,55696280,6680,6680,6680,6680,0
20240108,142500,55696280,6680,6680,6680,6680,0
20240108,142400,55696280,6680,6680,6680,6680,0
20240108,142300,55696280,6680,6680,6680,6680,300
20240108,142200,53692280,6680,6680,6680,6680,0
20240108,142100,53692280,6680,6680,6680,6680,0
20240108,142000,53692280,6680,6680,6680,6680,0
20240108,141900,53692280,6680,6680,6680,6680,901
20240108,141800,47673600,6670,6670,6670,6670,1
20240108,141700,47666930,6680,6680,6680,6680,0
20240108,141600,47666930,6680,6680,6680,6680,0
20240108,141500,47666930,6680,6680,6680,6680,1
20240108,141400,47660250,6670,6670,6670,6670,1
20240108,141300,47653580,6670,6670,6670,6670,8
20240108,141200,47600220,6680,6680,6680,6680,0
20240108,141100,47600220,6680,6680,6680,6680,0
20240108,141000,47600220,6680,6680,6680,6680,0
20240108,140900,47600220,6680,6680,6680,6680,0
20240108,140800,47600220,6680,6680,6680,6680,0
20240108,140700,47600220,6680,6680,6680,6680,0
20240108,140600,47600220,6680,6680,6680,6680,0
20240108,140500,47600220,6680,6680,6680,6680,0
20240108,140400,47600220,6680,6680,6680,6680,0
20240108,140300,47600220,6680,6680,6680,6680,0
20240108,140200,47600220,6680,6680,6680,6680,0
20240108,140100,47600220,6680,6670,6680,6670,2
20240108,140000,47586870,6680,6670,6680,6670,20
20240108,135900,47453460,6680,6670,6680,6670,14
20240108,135800,47359960,6680,6670,6680,6670,14
20240108,135700,47266570,6680,6670,6680,6670,8
20240108,135600,47213200,6680,6680,6680,6680,0
20240108,135500,47213200,6680,6680,6680,6680,0
20240108,135400,47213200,6680,6680,6680,6680,0
20240108,135300,47213200,6680,6680,6680,6680,0
20240108,135200,47213200,6680,6680,6680,6680,0
20240108,135100,47213200,6680,6680,6680,6680,0
20240108,135000,47213200,6680,6680,6680,6680,0
20240108,134900,47213200,6680,6680,6680,6680,0
20240108,134800,47213200,6680,6680,6680,6680,0
20240108,134700,47213200,6680,6660,6680,6660,38
20240108,134600,46959750,6670,6660,6670,6650,73
20240108,134500,46473570,6660,6660,6660,6660,0
20240108,134400,46473570,6660,6660,6660,6660,0
20240108,134300,46473570,6660,6660,6660,6660,0
20240108,134200,46473570,6660,6660,6660,6660,0
20240108,134100,46473570,6660,6660,6660,6660,1
20240108,134000,46466910,6650,6620,6650,6620,4
20240108,133900,46440340,6620,6620,6620,6620,0
20240108,133800,46440340,6620,6620,6620,6620,0
20240108,133700,46440340,6620,6620,6620,6620,0
20240108,133600,46440340,6620,6620,6620,6620,0
20240108,133500,46440340,6620,6620,6620,6620,0
20240108,133400,46440340,6620,6620,6620,6620,0
20240108,133300,46440340,6620,6620,6620,6620,0
20240108,133200,46440340,6620,6620,6620,6620,0
20240108,133100,46440340,6620,6620,6620,6620,0
20240108,133000,46440340,6620,6620,6620,6620,0
20240108,132900,46440340,6620,6620,6620,6620,61
20240108,132800,46036520,6660,6660,6660,6660,0
20240108,132700,46036520,6660,6660,6660,6660,0
20240108,132600,46036520,6660,6660,6660,6660,0
20240108,132500,46036520,6660,6660,6660,6660,0
20240108,132400,46036520,6660,6660,6660,6660,0
20240108,132300,46036520,6660,6660,6660,6660,0
20240108,132200,46036520,6660,6660,6660,6660,1
20240108,132100,46029860,6620,6620,6620,6620,0
20240108,132000,46029860,6620,6620,6620,6620,0
20240108,131900,46029860,6620,6620,6620,6620,0
20240108,131800,46029860,6620,6620,6620,6620,0
20240108,131700,46029860,6620,6620,6620,6620,9
20240108,131600,45970280,6620,6620,6620,6620,0
20240108,131500,45970280,6620,6620,6620,6620,5
20240108,131400,45937180,6650,6650,6650,6650,0
20240108,131300,45937180,6650,6650,6650,6650,0
20240108,131200,45937180,6650,6650,6650,6650,0
20240108,131100,45937180,6650,6650,6650,6650,0
20240108,131000,45937180,6650,6650,6650,6650,0
20240108,130900,45937180,6650,6650,6650,6650,0
20240108,130800,45937180,6650,6650,6650,6650,0
20240108,130700,45937180,6650,6650,6650,6650,0
20240108,130600,45937180,6650,6650,6650,6650,0
20240108,130500,45937180,6650,6650,6650,6650,0
20240108,130400,45937180,6650,6650,6650,6650,0
20240108,130300,45937180,6650,6650,6650,6650,9
20240108,130200,45877330,6650,6650,6650,6650,0
20240108,130100,45877330,6650,6650,6650,6650,0
20240108,130000,45877330,6650,6650,6650,6650,12
20240108,125900,45797530,6650,6650,6650,6650,0
20240108,125800,45797530,6650,6650,6650,6650,0
20240108,125700,45797530,6650,6650,6650,6650,3
20240108,125600,45777580,6650,6650,6650,6650,0
20240108,125500,45777580,6650,6650,6650,6650,76
20240108,125400,45272180,6650,6650,6650,6650,0
20240108,125300,45272180,6650,6650,6650,6650,0
20240108,125200,45272180,6650,6650,6650,6650,0
20240108,125100,45272180,6650,6650,6650,6650,0
20240108,125000,45272180,6650,6650,6650,6650,0
20240108,124900,45272180,6650,6650,6650,6650,0
20240108,124800,45272180,6650,6650,6650,6650,0
20240108,124700,45272180,6650,6650,6650,6650,0
20240108,124600,45272180,6650,6650,6650,6650,0
20240108,124500,45272180,6650,6650,6650,6650,0
20240108,124400,45272180,6650,6650,6650,6650,0
20240108,124300,45272180,6650,6650,6650,6650,0
20240108,124200,45272180,6650,6650,6650,6650,0
20240108,124100,45272180,6650,6650,6650,6650,0
20240108,124000,45272180,6650,6650,6650,6650,0
20240108,123900,45272180,6650,6650,6650,6650,0
20240108,123800,45272180,6650,6650,6650,6650,0
20240108,123700,45272180,6650,6650,6650,6650,0
20240108,123600,45272180,6650,6650,6650,6650,0
20240108,123500,45272180,6650,6650,6650,6650,0
20240108,123400,45272180,6650,6650,6650,6650,1
20240108,123300,45265530,6590,6590,6590,6590,0
20240108,123200,45265530,6590,6590,6590,6590,0
20240108,123100,45265530,6590,6590,6590,6590,0
20240108,123000,45265530,6590,6590,6590,6590,0
20240108,122900,45265530,6590,6590,6590,6590,0
20240108,122800,45265530,6590,6590,6590,6590,0
20240108,122700,45265530,6590,6590,6590,6590,0
20240108,122600,45265530,6590,6590,6590,6590,0
20240108,122500,45265530,6590,6590,6590,6590,0
20240108,122400,45265530,6590,6590,6590,6590,0
20240108,122300,45265530,6590,6590,6590,6590,0
20240108,122200,45265530,6590,6590,6590,6590,0
20240108,122100,45265530,6590,6590,6590,6590,0
20240108,122000,45265530,6590,6610,6610,6590,2095
20240108,121900,31436730,6620,6620,6620,6620,0
20240108,121800,31436730,6620,6620,6620,6620,0
20240108,121700,31436730,6620,6620,6620,6620,0
20240108,121600,31436730,6620,6620,6620,6620,31
20240108,121500,31231510,6620,6620,6620,6620,21
20240108,121400,31092490,6620,6620,6620,6620,1
20240108,121300,31085870,6620,6620,6620,6620,0
20240108,121200,31085870,6620,6620,6620,6620,0
20240108,121100,31085870,6620,6620,6620,6620,5
20240108,121000,31052770,6620,6620,6620,6620,16
20240108,120900,30946850,6620,6620,6620,6620,15
20240108,120800,30847550,6620,6610,6620,6610,403
20240108,120700,28180570,6620,6620,6620,6620,0
20240108,120600,28180570,6620,6620,6620,6620,0
20240108,120500,28180570,6620,6620,6620,6620,0
20240108,120400,28180570,6620,6620,6620,6620,0
20240108,120300,28180570,6620,6620,6620,6620,0
20240108,120200,28180570,6620,6620,6620,6620,0
20240108,120100,28180570,6620,6620,6620,6620,0
20240108,120000,28180570,6620,6620,6620,6620,400
20240108,115900,25532570,6620,6620,6620,6620,0
20240108,115800,25532570,6620,6630,6630,6620,156
20240108,115700,24499840,6630,6630,6630,6630,48
20240108,115600,24181600,6640,6640,6640,6640,0
20240108,115500,24181600,6640,6640,6640,6640,0
20240108,115400,24181600,6640,6640,6640,6640,1
20240108,115300,24174960,6640,6640,6640,6640,12
20240108,115200,24095280,6640,6640,6640,6640,269
20240108,115100,22309120,6670,6670,6670,6670,0
20240108,115000,22309120,6670,6670,6670,6670,13
20240108,114900,22222410,6660,6650,6660,6650,8
20240108,114800,22169150,6640,6670,6670,6640,85
20240108,114700,21602690,6680,6680,6680,6680,0
20240108,114600,21602690,6680,6680,6680,6680,0
20240108,114500,21602690,6680,6680,6680,6680,0
20240108,114400,21602690,6680,6680,6680,6680,0
20240108,114300,21602690,6680,6680,6680,6680,0
20240108,114200,21602690,6680,6680,6680,6680,0
20240108,114100,21602690,6680,6680,6680,6680,0
20240108,114000,21602690,6680,6680,6680,6680,0
20240108,113900,21602690,6680,6680,6680,6680,0
20240108,113800,21602690,6680,6680,6680,6680,0
20240108,113700,21602690,6680,6680,6680,6680,0
20240108,113600,21602690,6680,6680,6680,6680,0
20240108,113500,21602690,6680,6680,6680,6680,0
20240108,113400,21602690,6680,6680,6680,6680,0
20240108,113300,21602690,6680,6680,6680,6680,0
20240108,113200,21602690,6680,6680,6680,6680,0
20240108,113100,21602690,6680,6680,6680,6680,0
20240108,113000,21602690,6680,6680,6680,6680,0
20240108,112900,21602690,6680,6680,6680,6680,0
20240108,112800,21602690,6680,6680,6680,6680,0
20240108,112700,21602690,6680,6680,6680,6680,0
20240108,112600,21602690,6680,6680,6680,6680,0
20240108,112500,21602690,6680,6680,6680,6680,0
20240108,112400,21602690,6680,6680,6680,6680,0
20240108,112300,21602690,6680,6680,6680,6680,0
20240108,112200,21602690,6680,6680,6680,6680,0
20240108,112100,21602690,6680,6680,6680,6680,0
20240108,112000,21602690,6680,6680,6680,6680,1
20240108,111900,21596010,6670,6670,6670,6670,0
20240108,111800,21596010,6670,6670,6670,6670,0
20240108,111700,21596010,6670,6670,6670,6670,0
20240108,111600,21596010,6670,6670,6670,6670,0
20240108,111500,21596010,6670,6670,6670,6670,0
20240108,111400,21596010,6670,6670,6670,6670,0
20240108,111300,21596010,6670,6670,6670,6670,0
20240108,111200,21596010,6670,6670,6670,6670,0
20240108,111100,21596010,6670,6670,6670,6670,0
20240108,111000,21596010,6670,6670,6670,6670,0
20240108,110900,21596010,6670,6670,6670,6670,10
20240108,110800,21529310,6690,6690,6690,6690,0
20240108,110700,21529310,6690,6690,6690,6690,0
20240108,110600,21529310,6690,6690,6690,6690,0
20240108,110500,21529310,6690,6690,6690,6690,0
20240108,110400,21529310,6690,6690,6690,6690,0
20240108,110300,21529310,6690,6690,6690,6690,0
20240108,110200,21529310,6690,6690,6690,6690,0
20240108,110100,21529310,6690,6690,6690,6690,0
20240108,110000,21529310,6690,6690,6690,6690,0
20240108,105900,21529310,6690,6670,6690,6670,75
20240108,105800,21029030,6670,6670,6670,6670,0
20240108,105700,21029030,6670,6670,6670,6670,0
20240108,105600,21029030,6670,6670,6670,6670,0
20240108,105500,21029030,6670,6670,6670,6670,0
20240108,105400,21029030,6670,6670,6670,6670,0
20240108,105300,21029030,6670,6670,6670,6670,0
20240108,105200,21029030,6670,6670,6670,6670,0
20240108,105100,21029030,6670,6670,6670,6670,0
20240108,105000,21029030,6670,6670,6670,6670,0
20240108,104900,21029030,6670,6670,6670,6670,0
20240108,104800,21029030,6670,6670,6670,6670,0
20240108,104700,21029030,6670,6670,6670,6670,0
20240108,104600,21029030,6670,6670,6670,6670,0
20240108,104500,21029030,6670,6670,6670,6670,0
20240108,104400,21029030,6670,6670,6670,6670,0
20240108,104300,21029030,6670,6670,6670,6670,1
20240108,104200,21022360,6670,6670,6670,6670,0
20240108,104100,21022360,6670,6670,6670,6670,0
20240108,104000,21022360,6670,6680,6680,6620,317
20240108,103900,18916550,6670,6670,6670,6670,0
20240108,103800,18916550,6670,6670,6670,6670,0
20240108,103700,18916550,6670,6670,6670,6670,0
20240108,103600,18916550,6670,6670,6670,6670,0
20240108,103500,18916550,6670,6670,6670,6670,5
20240108,103400,18883200,6670,6670,6670,6670,0
20240108,103300,18883200,6670,6670,6670,6670,0
20240108,103200,18883200,6670,6670,6670,6670,21
20240108,103100,18743130,6670,6670,6670,6670,0
20240108,103000,18743130,6670,6670,6670,6670,5
20240108,102900,18709780,6690,6680,6690,6680,21
20240108,102800,18569490,6690,6690,6690,6690,0
20240108,102700,18569490,6690,6690,6690,6690,1
20240108,102600,18562800,6680,6680,6680,6680,0
20240108,102500,18562800,6680,6680,6680,6680,0
20240108,102400,18562800,6680,6680,6680,6680,0
20240108,102300,18562800,6680,6680,6680,6680,0
20240108,102200,18562800,6680,6680,6680,6680,7
20240108,102100,18516040,6680,6680,6680,6680,0
20240108,102000,18516040,6680,6680,6680,6680,0
20240108,101900,18516040,6680,6680,6680,6680,0
20240108,101800,18516040,6680,6680,6680,6680,0
20240108,101700,18516040,6680,6680,6680,6680,0
20240108,101600,18516040,6680,6680,6680,6680,0
20240108,101500,18516040,6680,6680,6680,6680,0
20240108,101400,18516040,6680,6680,6680,6680,0
20240108,101300,18516040,6680,6680,6680,6680,0
20240108,101200,18516040,6680,6680,6680,6680,0
20240108,101100,18516040,6680,6680,6680,6680,1
20240108,101000,18509360,6630,6630,6630,6630,1
20240108,100900,18502730,6630,6630,6630,6630,42
20240108,100800,18224270,6690,6690,6690,6690,0
20240108,100700,18224270,6690,6690,6690,6690,0
20240108,100600,18224270,6690,6690,6690,6690,0
20240108,100500,18224270,6690,6690,6690,6690,0
20240108,100400,18224270,6690,6690,6690,6690,0
20240108,100300,18224270,6690,6690,6690,6690,0
20240108,100200,18224270,6690,6690,6690,6690,0
20240108,100100,18224270,6690,6690,6690,6690,0
20240108,100000,18224270,6690,6680,6690,6680,2
20240108,095900,18210900,6690,6690,6690,6690,0
20240108,095800,18210900,6690,6690,6690,6690,0
20240108,095700,18210900,6690,6690,6690,6690,0
20240108,095600,18210900,6690,6690,6690,6690,0
20240108,095500,18210900,6690,6690,6690,6690,0
20240108,095400,18210900,6690,6690,6690,6690,0
20240108,095300,18210900,6690,6690,6690,6690,0
20240108,095200,18210900,6690,6690,6690,6690,0
20240108,095100,18210900,6690,6690,6690,6690,0
20240108,095000,18210900,6690,6670,6690,6670,14
20240108,094900,18117440,6670,6670,6670,6670,0
20240108,094800,18117440,6670,6670,6670,6670,0
20240108,094700,18117440,6670,6670,6670,6670,0
20240108,094600,18117440,6670,6670,6670,6670,0
20240108,094500,18117440,6670,6670,6670,6670,0
20240108,094400,18117440,6670,6670,6670,6670,0
20240108,094300,18117440,6670,6670,6670,6670,1
20240108,094200,18110770,6680,6680,6680,6680,99
20240108,094100,17449450,6680,6680,6680,6680,1
20240108,094000,17442770,6680,6680,6680,6680,0
20240108,093900,17442770,6680,6680,6680,6680,0
20240108,093800,17442770,6680,6680,6680,6680,0
20240108,093700,17442770,6680,6680,6680,6680,0
20240108,093600,17442770,6680,6680,6680,6680,0
20240108,093500,17442770,6680,6680,6680,6680,0
20240108,093400,17442770,6680,6680,6680,6680,5
20240108,093300,17409370,6680,6680,6680,6680,0
20240108,093200,17409370,6680,6620,6680,6620,61
20240108,093100,17004500,6620,6620,6620,6620,34
20240108,093000,16779420,6620,6620,6620,6620,1
20240108,092900,16772800,6610,6630,6630,6610,253
20240108,092800,15098720,6630,6630,6630,6630,0
20240108,092700,15098720,6630,6630,6630,6630,13
20240108,092600,15012530,6630,6630,6630,6630,0
20240108,092500,15012530,6630,6630,6630,6630,0
20240108,092400,15012530,6630,6630,6630,6630,167
20240108,092300,13905320,6630,6660,6660,6630,1545
20240108,092200,3648490,6670,6670,6670,6670,0
20240108,092100,3648490,6670,6670,6670,6670,0
20240108,092000,3648490,6670,6670,6670,6670,50
20240108,091900,3314990,6670,6670,6670,6670,0
20240108,091800,3314990,6670,6670,6670,6670,1
20240108,091700,3308320,6670,6670,6670,6670,0
20240108,091600,3308320,6670,6670,6670,6670,3
20240108,091500,3288310,6670,6670,6670,6670,0
20240108,091400,3288310,6670,6670,6670,6670,0
20240108,091300,3288310,6670,6670,6670,6670,0
20240108,091200,3288310,6670,6670,6670,6670,5
20240108,091100,3254960,6670,6670,6670,6670,0
20240108,091000,3254960,6670,6670,6670,6670,0
20240108,090900,3254960,6670,6670,6670,6670,0
20240108,090800,3254960,6670,6670,6670,6670,0
20240108,090700,3254960,6670,6670,6670,6670,0
20240108,090600,3254960,6670,6670,6670,6670,0
20240108,090500,3254960,6670,6670,6670,6670,0
20240108,090400,3254960,6670,6670,6670,6670,50
20240108,090300,2921460,6670,6670,6670,6670,0
20240108,090200,2921460,6670,6670,6670,6670,0
20240108,090100,2921460,6670,6670,6670,6670,0
20240108,090000,2921460,6670,6670,6670,6670,438