KissMeData/200780/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203800,34024400,6710,6710,6710,6710,149
20240109,203700,34024400,6710,6710,6710,6710,0
20240109,203600,34024400,6710,6710,6710,6710,0
20240109,203500,34024400,6710,6710,6710,6710,0
20240109,203400,34024400,6710,6710,6710,6710,0
20240109,203300,34024400,6710,6710,6710,6710,0
20240109,203200,34024400,6710,6710,6710,6710,0
20240109,203100,34024400,6710,6710,6710,6710,0
20240109,203000,34024400,6710,6710,6710,6710,0
20240109,202900,34024400,6710,6710,6710,6710,0
20240109,202800,34024400,6710,6710,6710,6710,0
20240109,202700,34024400,6710,6710,6710,6710,0
20240109,202600,34024400,6710,6710,6710,6710,0
20240109,202500,34024400,6710,6710,6710,6710,0
20240109,202400,34024400,6710,6710,6710,6710,0
20240109,202300,34024400,6710,6710,6710,6710,0
20240109,202200,34024400,6710,6710,6710,6710,0
20240109,202100,34024400,6710,6710,6710,6710,0
20240109,202000,34024400,6710,6710,6710,6710,0
20240109,201900,34024400,6710,6710,6710,6710,0
20240109,201800,34024400,6710,6710,6710,6710,0
20240109,201700,34024400,6710,6710,6710,6710,0
20240109,201600,34024400,6710,6710,6710,6710,0
20240109,201500,34024400,6710,6710,6710,6710,0
20240109,201400,34024400,6710,6710,6710,6710,0
20240109,201300,34024400,6710,6710,6710,6710,0
20240109,201200,34024400,6710,6710,6710,6710,0
20240109,201100,34024400,6710,6710,6710,6710,0
20240109,201000,34024400,6710,6710,6710,6710,0
20240109,200900,34024400,6710,6710,6710,6710,0
20240109,200800,34024400,6710,6710,6710,6710,149
20240109,200700,34024400,6710,6710,6710,6710,0
20240109,200600,34024400,6710,6710,6710,6710,0
20240109,200500,34024400,6710,6710,6710,6710,0
20240109,200400,34024400,6710,6710,6710,6710,0
20240109,200300,34024400,6710,6710,6710,6710,0
20240109,200200,34024400,6710,6710,6710,6710,0
20240109,200100,34024400,6710,6710,6710,6710,0
20240109,200000,34024400,6710,6710,6710,6710,0
20240109,195900,34024400,6710,6710,6710,6710,0
20240109,195800,34024400,6710,6710,6710,6710,0
20240109,195700,34024400,6710,6710,6710,6710,0
20240109,195600,34024400,6710,6710,6710,6710,0
20240109,195500,34024400,6710,6710,6710,6710,0
20240109,195400,34024400,6710,6710,6710,6710,0
20240109,195300,34024400,6710,6710,6710,6710,0
20240109,195200,34024400,6710,6710,6710,6710,0
20240109,195100,34024400,6710,6710,6710,6710,0
20240109,195000,34024400,6710,6710,6710,6710,0
20240109,194900,34024400,6710,6710,6710,6710,0
20240109,194800,34024400,6710,6710,6710,6710,0
20240109,194700,34024400,6710,6710,6710,6710,0
20240109,194600,34024400,6710,6710,6710,6710,0
20240109,194500,34024400,6710,6710,6710,6710,0
20240109,194400,34024400,6710,6710,6710,6710,0
20240109,194300,34024400,6710,6710,6710,6710,0
20240109,194200,34024400,6710,6710,6710,6710,0
20240109,194100,34024400,6710,6710,6710,6710,0
20240109,194000,34024400,6710,6710,6710,6710,0
20240109,193900,34024400,6710,6710,6710,6710,0
20240109,193800,34024400,6710,6710,6710,6710,149
20240109,193700,34024400,6710,6710,6710,6710,0
20240109,193600,34024400,6710,6710,6710,6710,0
20240109,193500,34024400,6710,6710,6710,6710,0
20240109,193400,34024400,6710,6710,6710,6710,0
20240109,193300,34024400,6710,6710,6710,6710,0
20240109,193200,34024400,6710,6710,6710,6710,0
20240109,193100,34024400,6710,6710,6710,6710,0
20240109,193000,34024400,6710,6710,6710,6710,0
20240109,192900,34024400,6710,6710,6710,6710,0
20240109,192800,34024400,6710,6710,6710,6710,0
20240109,192700,34024400,6710,6710,6710,6710,0
20240109,192600,34024400,6710,6710,6710,6710,0
20240109,192500,34024400,6710,6710,6710,6710,0
20240109,192400,34024400,6710,6710,6710,6710,0
20240109,192300,34024400,6710,6710,6710,6710,0
20240109,192200,34024400,6710,6710,6710,6710,0
20240109,192100,34024400,6710,6710,6710,6710,0
20240109,192000,34024400,6710,6710,6710,6710,0
20240109,191900,34024400,6710,6710,6710,6710,0
20240109,191800,34024400,6710,6710,6710,6710,0
20240109,191700,34024400,6710,6710,6710,6710,0
20240109,191600,34024400,6710,6710,6710,6710,0
20240109,191500,34024400,6710,6710,6710,6710,0
20240109,191400,34024400,6710,6710,6710,6710,0
20240109,191300,34024400,6710,6710,6710,6710,0
20240109,191200,34024400,6710,6710,6710,6710,0
20240109,191100,34024400,6710,6710,6710,6710,0
20240109,191000,34024400,6710,6710,6710,6710,0
20240109,190900,34024400,6710,6710,6710,6710,0
20240109,190800,34024400,6710,6710,6710,6710,149
20240109,190700,34024400,6710,6710,6710,6710,0
20240109,190600,34024400,6710,6710,6710,6710,0
20240109,190500,34024400,6710,6710,6710,6710,0
20240109,190400,34024400,6710,6710,6710,6710,0
20240109,190300,34024400,6710,6710,6710,6710,0
20240109,190200,34024400,6710,6710,6710,6710,0
20240109,190100,34024400,6710,6710,6710,6710,0
20240109,190000,34024400,6710,6710,6710,6710,0
20240109,185900,34024400,6710,6710,6710,6710,0
20240109,185800,34024400,6710,6710,6710,6710,0
20240109,185700,34024400,6710,6710,6710,6710,0
20240109,185600,34024400,6710,6710,6710,6710,0
20240109,185500,34024400,6710,6710,6710,6710,0
20240109,185400,34024400,6710,6710,6710,6710,0
20240109,185300,34024400,6710,6710,6710,6710,0
20240109,185200,34024400,6710,6710,6710,6710,0
20240109,185100,34024400,6710,6710,6710,6710,0
20240109,185000,34024400,6710,6710,6710,6710,0
20240109,184900,34024400,6710,6710,6710,6710,0
20240109,184800,34024400,6710,6710,6710,6710,0
20240109,184700,34024400,6710,6710,6710,6710,0
20240109,184600,34024400,6710,6710,6710,6710,0
20240109,184500,34024400,6710,6710,6710,6710,0
20240109,184400,34024400,6710,6710,6710,6710,0
20240109,184300,34024400,6710,6710,6710,6710,0
20240109,184200,34024400,6710,6710,6710,6710,0
20240109,184100,34024400,6710,6710,6710,6710,0
20240109,184000,34024400,6710,6710,6710,6710,0
20240109,183900,34024400,6710,6710,6710,6710,0
20240109,183800,34024400,6710,6710,6710,6710,149
20240109,183700,34024400,6710,6710,6710,6710,0
20240109,183600,34024400,6710,6710,6710,6710,0
20240109,183500,34024400,6710,6710,6710,6710,0
20240109,183400,34024400,6710,6710,6710,6710,0
20240109,183300,34024400,6710,6710,6710,6710,0
20240109,183200,34024400,6710,6710,6710,6710,0
20240109,183100,34024400,6710,6710,6710,6710,0
20240109,183000,34024400,6710,6710,6710,6710,0
20240109,182900,34024400,6710,6710,6710,6710,0
20240109,182800,34024400,6710,6710,6710,6710,0
20240109,182700,34024400,6710,6710,6710,6710,0
20240109,182600,34024400,6710,6710,6710,6710,0
20240109,182500,34024400,6710,6710,6710,6710,0
20240109,182400,34024400,6710,6710,6710,6710,0
20240109,182300,34024400,6710,6710,6710,6710,0
20240109,182200,34024400,6710,6710,6710,6710,0
20240109,182100,34024400,6710,6710,6710,6710,0
20240109,182000,34024400,6710,6710,6710,6710,0
20240109,181900,34024400,6710,6710,6710,6710,0
20240109,181800,34024400,6710,6710,6710,6710,0
20240109,181700,34024400,6710,6710,6710,6710,0
20240109,181600,34024400,6710,6710,6710,6710,0
20240109,181500,34024400,6710,6710,6710,6710,0
20240109,181400,34024400,6710,6710,6710,6710,0
20240109,181300,34024400,6710,6710,6710,6710,0
20240109,181200,34024400,6710,6710,6710,6710,0
20240109,181100,34024400,6710,6710,6710,6710,0
20240109,181000,34024400,6710,6710,6710,6710,0
20240109,180900,34024400,6710,6710,6710,6710,0
20240109,180800,34024400,6710,6710,6710,6710,149
20240109,180700,34024400,6710,6710,6710,6710,0
20240109,180600,34024400,6710,6710,6710,6710,0
20240109,180500,34024400,6710,6710,6710,6710,0
20240109,180400,34024400,6710,6710,6710,6710,0
20240109,180300,34024400,6710,6710,6710,6710,0
20240109,180200,34024400,6710,6710,6710,6710,0
20240109,180100,34024400,6710,6710,6710,6710,0
20240109,180000,34024400,6710,6710,6710,6710,0
20240109,175900,34024400,6710,6710,6710,6710,0
20240109,175800,34024400,6710,6710,6710,6710,0
20240109,175700,34024400,6710,6710,6710,6710,0
20240109,175600,34024400,6710,6710,6710,6710,0
20240109,175500,34024400,6710,6710,6710,6710,0
20240109,175400,34024400,6710,6710,6710,6710,0
20240109,175300,34024400,6710,6710,6710,6710,0
20240109,175200,34024400,6710,6710,6710,6710,0
20240109,175100,34024400,6710,6710,6710,6710,0
20240109,175000,34024400,6710,6710,6710,6710,0
20240109,174900,34024400,6710,6710,6710,6710,0
20240109,174800,34024400,6710,6710,6710,6710,0
20240109,174700,34024400,6710,6710,6710,6710,0
20240109,174600,34024400,6710,6710,6710,6710,0
20240109,174500,34024400,6710,6710,6710,6710,0
20240109,174400,34024400,6710,6710,6710,6710,0
20240109,174300,34024400,6710,6710,6710,6710,0
20240109,174200,34024400,6710,6710,6710,6710,0
20240109,174100,34024400,6710,6710,6710,6710,0
20240109,174000,34024400,6710,6710,6710,6710,0
20240109,173900,34024400,6710,6710,6710,6710,0
20240109,173800,34024400,6710,6710,6710,6710,149
20240109,173700,34024400,6710,6710,6710,6710,0
20240109,173600,34024400,6710,6710,6710,6710,0
20240109,173500,34024400,6710,6710,6710,6710,0
20240109,173400,34024400,6710,6710,6710,6710,0
20240109,173300,34024400,6710,6710,6710,6710,0
20240109,173200,34024400,6710,6710,6710,6710,0
20240109,173100,34024400,6710,6710,6710,6710,0
20240109,173000,34024400,6710,6710,6710,6710,0
20240109,172900,34024400,6710,6710,6710,6710,0
20240109,172800,34024400,6710,6710,6710,6710,0
20240109,172700,34024400,6710,6710,6710,6710,0
20240109,172600,34024400,6710,6710,6710,6710,0
20240109,172500,34024400,6710,6710,6710,6710,0
20240109,172400,34024400,6710,6710,6710,6710,0
20240109,172300,34024400,6710,6710,6710,6710,0
20240109,172200,34024400,6710,6710,6710,6710,0
20240109,172100,34024400,6710,6710,6710,6710,0
20240109,172000,34024400,6710,6710,6710,6710,0
20240109,171900,34024400,6710,6710,6710,6710,0
20240109,171800,34024400,6710,6710,6710,6710,0
20240109,171700,34024400,6710,6710,6710,6710,0
20240109,171600,34024400,6710,6710,6710,6710,0
20240109,171500,34024400,6710,6710,6710,6710,0
20240109,171400,34024400,6710,6710,6710,6710,0
20240109,171300,34024400,6710,6710,6710,6710,0
20240109,171200,34024400,6710,6710,6710,6710,0
20240109,171100,34024400,6710,6710,6710,6710,0
20240109,171000,34024400,6710,6710,6710,6710,0
20240109,170900,34024400,6710,6710,6710,6710,0
20240109,170800,34024400,6710,6710,6710,6710,149
20240109,170700,34024400,6710,6710,6710,6710,0
20240109,170600,34024400,6710,6710,6710,6710,0
20240109,170500,34024400,6710,6710,6710,6710,0
20240109,170400,34024400,6710,6710,6710,6710,0
20240109,170300,34024400,6710,6710,6710,6710,0
20240109,170200,34024400,6710,6710,6710,6710,0
20240109,170100,34024400,6710,6710,6710,6710,0
20240109,170000,34024400,6710,6710,6710,6710,0
20240109,165900,34024400,6710,6710,6710,6710,0
20240109,165800,34024400,6710,6710,6710,6710,0
20240109,165700,34024400,6710,6710,6710,6710,0
20240109,165600,34024400,6710,6710,6710,6710,0
20240109,165500,34024400,6710,6710,6710,6710,0
20240109,165400,34024400,6710,6710,6710,6710,0
20240109,165300,34024400,6710,6710,6710,6710,0
20240109,165200,34024400,6710,6710,6710,6710,0
20240109,165100,34024400,6710,6710,6710,6710,0
20240109,165000,34024400,6710,6710,6710,6710,0
20240109,164900,34024400,6710,6710,6710,6710,0
20240109,164800,34024400,6710,6710,6710,6710,0
20240109,164700,34024400,6710,6710,6710,6710,0
20240109,164600,34024400,6710,6710,6710,6710,0
20240109,164500,34024400,6710,6710,6710,6710,0
20240109,164400,34024400,6710,6710,6710,6710,0
20240109,164300,34024400,6710,6710,6710,6710,0
20240109,164200,34024400,6710,6710,6710,6710,0
20240109,164100,34024400,6710,6710,6710,6710,0
20240109,164000,34024400,6710,6710,6710,6710,0
20240109,163900,34024400,6710,6710,6710,6710,0
20240109,163800,34024400,6710,6710,6710,6710,149
20240109,163700,34024400,6710,6710,6710,6710,0
20240109,163600,34024400,6710,6710,6710,6710,0
20240109,163500,34024400,6710,6710,6710,6710,0
20240109,163400,34024400,6710,6710,6710,6710,0
20240109,163300,34024400,6710,6710,6710,6710,0
20240109,163200,34024400,6710,6710,6710,6710,0
20240109,163100,34024400,6710,6710,6710,6710,0
20240109,163000,34024400,6710,6710,6710,6710,0
20240109,162900,34024400,6710,6710,6710,6710,0
20240109,162800,34024400,6710,6710,6710,6710,0
20240109,162700,34024400,6710,6710,6710,6710,0
20240109,162600,34024400,6710,6710,6710,6710,0
20240109,162500,34024400,6710,6710,6710,6710,0
20240109,162400,34024400,6710,6710,6710,6710,0
20240109,162300,34024400,6710,6710,6710,6710,0
20240109,162200,34024400,6710,6710,6710,6710,0
20240109,162100,34024400,6710,6710,6710,6710,0
20240109,162000,34024400,6710,6710,6710,6710,0
20240109,161900,34024400,6710,6710,6710,6710,0
20240109,161800,34024400,6710,6710,6710,6710,0
20240109,161700,34024400,6710,6710,6710,6710,0
20240109,161600,34024400,6710,6710,6710,6710,0
20240109,161500,34024400,6710,6710,6710,6710,0
20240109,161400,34024400,6710,6710,6710,6710,0
20240109,161300,34024400,6710,6710,6710,6710,0
20240109,161200,34024400,6710,6710,6710,6710,0
20240109,161100,34024400,6710,6710,6710,6710,0
20240109,161000,34024400,6710,6710,6710,6710,0
20240109,160900,34024400,6710,6710,6710,6710,0
20240109,160800,34024400,6710,6710,6710,6710,149
20240109,160700,34024400,6710,6710,6710,6710,0
20240109,160600,34024400,6710,6710,6710,6710,0
20240109,160500,34024400,6710,6710,6710,6710,0
20240109,160400,34024400,6710,6710,6710,6710,0
20240109,160300,34024400,6710,6710,6710,6710,0
20240109,160200,34024400,6710,6710,6710,6710,0
20240109,160100,34024400,6710,6710,6710,6710,0
20240109,160000,34024400,6710,6710,6710,6710,0
20240109,155900,34024400,6710,6710,6710,6710,0
20240109,155800,34024400,6710,6710,6710,6710,0
20240109,155700,34024400,6710,6710,6710,6710,0
20240109,155600,34024400,6710,6710,6710,6710,0
20240109,155500,34024400,6710,6710,6710,6710,0
20240109,155400,34024400,6710,6710,6710,6710,0
20240109,155300,34024400,6710,6710,6710,6710,0
20240109,155200,34024400,6710,6710,6710,6710,0
20240109,155100,34024400,6710,6710,6710,6710,0
20240109,155000,34024400,6710,6710,6710,6710,0
20240109,154900,34024400,6710,6710,6710,6710,0
20240109,154800,34024400,6710,6710,6710,6710,0
20240109,154700,34024400,6710,6710,6710,6710,0
20240109,154600,34024400,6710,6710,6710,6710,0
20240109,154500,34024400,6710,6710,6710,6710,0
20240109,154400,34024400,6710,6710,6710,6710,0
20240109,154300,34024400,6710,6710,6710,6710,0
20240109,154200,34024400,6710,6710,6710,6710,0
20240109,154100,34024400,6710,6710,6710,6710,0
20240109,154000,34024400,6710,6710,6710,6710,0
20240109,153900,34024400,6710,6710,6710,6710,0
20240109,153800,34024400,6710,6710,6710,6710,149
20240109,153700,34024400,6710,6710,6710,6710,0
20240109,153600,34024400,6710,6710,6710,6710,0
20240109,153500,34024400,6710,6710,6710,6710,0
20240109,153400,34024400,6710,6710,6710,6710,0
20240109,153300,34024400,6710,6710,6710,6710,0
20240109,153200,34024400,6710,6710,6710,6710,0
20240109,153100,34024400,6710,6710,6710,6710,0
20240109,153000,34024400,6710,6710,6710,6710,149
20240109,152900,33024610,6690,6690,6690,6690,0
20240109,152800,33024610,6690,6690,6690,6690,0
20240109,152700,33024610,6690,6690,6690,6690,0
20240109,152600,33024610,6690,6690,6690,6690,0
20240109,152500,33024610,6690,6690,6690,6690,0
20240109,152400,33024610,6690,6690,6690,6690,0
20240109,152300,33024610,6690,6690,6690,6690,0
20240109,152200,33024610,6690,6690,6690,6690,0
20240109,152100,33024610,6690,6690,6690,6690,0
20240109,152000,33024610,6690,6690,6690,6690,0
20240109,151900,33024610,6690,6680,6690,6680,183
20240109,151800,31802160,6680,6670,6680,6670,2
20240109,151700,31788810,6680,6680,6680,6680,0
20240109,151600,31788810,6680,6680,6680,6680,0
20240109,151500,31788810,6680,6680,6680,6680,0
20240109,151400,31788810,6680,6680,6680,6680,0
20240109,151300,31788810,6680,6670,6680,6670,54
20240109,151200,31428620,6680,6680,6680,6680,0
20240109,151100,31428620,6680,6680,6680,6680,0
20240109,151000,31428620,6680,6670,6680,6670,4
20240109,150900,31401930,6680,6680,6680,6680,0
20240109,150800,31401930,6680,6680,6680,6680,0
20240109,150700,31401930,6680,6680,6680,6680,10
20240109,150600,31335130,6670,6670,6670,6670,0
20240109,150500,31335130,6670,6670,6670,6670,0
20240109,150400,31335130,6670,6670,6670,6670,0
20240109,150300,31335130,6670,6670,6670,6670,0
20240109,150200,31335130,6670,6670,6670,6670,0
20240109,150100,31335130,6670,6670,6670,6670,0
20240109,150000,31335130,6670,6670,6670,6670,0
20240109,145900,31335130,6670,6670,6670,6670,1
20240109,145800,31328460,6680,6680,6680,6680,0
20240109,145700,31328460,6680,6680,6680,6680,0
20240109,145600,31328460,6680,6680,6680,6680,0
20240109,145500,31328460,6680,6680,6680,6680,1
20240109,145400,31321780,6650,6650,6650,6650,0
20240109,145300,31321780,6650,6650,6650,6650,0
20240109,145200,31321780,6650,6650,6650,6650,0
20240109,145100,31321780,6650,6650,6650,6650,0
20240109,145000,31321780,6650,6650,6650,6650,0
20240109,144900,31321780,6650,6650,6650,6650,0
20240109,144800,31321780,6650,6650,6650,6650,0
20240109,144700,31321780,6650,6650,6650,6650,0
20240109,144600,31321780,6650,6650,6650,6650,0
20240109,144500,31321780,6650,6650,6650,6650,0
20240109,144400,31321780,6650,6650,6650,6650,0
20240109,144300,31321780,6650,6650,6650,6650,0
20240109,144200,31321780,6650,6650,6650,6650,0
20240109,144100,31321780,6650,6650,6650,6650,3
20240109,144000,31301830,6650,6650,6650,6650,0
20240109,143900,31301830,6650,6650,6650,6650,5
20240109,143800,31268580,6680,6650,6680,6650,7
20240109,143700,31221850,6650,6650,6650,6650,0
20240109,143600,31221850,6650,6650,6650,6650,0
20240109,143500,31221850,6650,6650,6650,6650,0
20240109,143400,31221850,6650,6670,6670,6650,530
20240109,143300,27696310,6670,6670,6670,6670,1
20240109,143200,27689640,6680,6680,6680,6680,0
20240109,143100,27689640,6680,6680,6680,6680,0
20240109,143000,27689640,6680,6680,6680,6680,0
20240109,142900,27689640,6680,6680,6680,6680,0
20240109,142800,27689640,6680,6680,6680,6680,0
20240109,142700,27689640,6680,6680,6680,6680,0
20240109,142600,27689640,6680,6680,6680,6680,0
20240109,142500,27689640,6680,6680,6680,6680,0
20240109,142400,27689640,6680,6680,6680,6680,0
20240109,142300,27689640,6680,6680,6680,6680,0
20240109,142200,27689640,6680,6680,6680,6680,0
20240109,142100,27689640,6680,6680,6680,6680,0
20240109,142000,27689640,6680,6680,6680,6680,0
20240109,141900,27689640,6680,6680,6680,6680,0
20240109,141800,27689640,6680,6680,6680,6680,0
20240109,141700,27689640,6680,6680,6680,6680,0
20240109,141600,27689640,6680,6680,6680,6680,0
20240109,141500,27689640,6680,6680,6680,6680,0
20240109,141400,27689640,6680,6680,6680,6680,0
20240109,141300,27689640,6680,6680,6680,6680,0
20240109,141200,27689640,6680,6680,6680,6680,0
20240109,141100,27689640,6680,6680,6680,6680,0
20240109,141000,27689640,6680,6680,6680,6680,0
20240109,140900,27689640,6680,6680,6680,6680,0
20240109,140800,27689640,6680,6680,6680,6680,0
20240109,140700,27689640,6680,6680,6680,6680,6
20240109,140600,27649560,6660,6660,6660,6660,0
20240109,140500,27649560,6660,6660,6660,6660,0
20240109,140400,27649560,6660,6660,6660,6660,0
20240109,140300,27649560,6660,6660,6660,6660,0
20240109,140200,27649560,6660,6660,6660,6660,0
20240109,140100,27649560,6660,6660,6660,6660,0
20240109,140000,27649560,6660,6660,6660,6660,17
20240109,135900,27536340,6660,6660,6660,6660,0
20240109,135800,27536340,6660,6660,6660,6660,0
20240109,135700,27536340,6660,6660,6660,6660,108
20240109,135600,26817060,6660,6660,6660,6660,0
20240109,135500,26817060,6660,6660,6660,6660,42
20240109,135400,26537340,6650,6660,6660,6650,34
20240109,135300,26311230,6660,6660,6660,6660,0
20240109,135200,26311230,6660,6660,6660,6660,0
20240109,135100,26311230,6660,6660,6660,6660,0
20240109,135000,26311230,6660,6660,6660,6660,122
20240109,134900,25498710,6680,6680,6680,6680,0
20240109,134800,25498710,6680,6680,6680,6680,0
20240109,134700,25498710,6680,6680,6680,6680,0
20240109,134600,25498710,6680,6680,6680,6680,0
20240109,134500,25498710,6680,6680,6680,6680,0
20240109,134400,25498710,6680,6680,6680,6680,0
20240109,134300,25498710,6680,6680,6680,6680,0
20240109,134200,25498710,6680,6680,6680,6680,0
20240109,134100,25498710,6680,6680,6680,6680,0
20240109,134000,25498710,6680,6680,6680,6680,0
20240109,133900,25498710,6680,6680,6680,6680,0
20240109,133800,25498710,6680,6680,6680,6680,0
20240109,133700,25498710,6680,6680,6680,6680,0
20240109,133600,25498710,6680,6680,6680,6680,6
20240109,133500,25458630,6660,6660,6660,6660,0
20240109,133400,25458630,6660,6660,6660,6660,0
20240109,133300,25458630,6660,6660,6660,6660,0
20240109,133200,25458630,6660,6660,6660,6660,0
20240109,133100,25458630,6660,6660,6660,6660,0
20240109,133000,25458630,6660,6660,6660,6660,160
20240109,132900,24393030,6680,6680,6680,6680,0
20240109,132800,24393030,6680,6680,6680,6680,0
20240109,132700,24393030,6680,6680,6680,6680,21
20240109,132600,24252750,6680,6680,6680,6680,0
20240109,132500,24252750,6680,6680,6680,6680,1
20240109,132400,24246070,6680,6680,6680,6680,0
20240109,132300,24246070,6680,6680,6680,6680,0
20240109,132200,24246070,6680,6680,6680,6680,1
20240109,132100,24239390,6690,6690,6690,6690,0
20240109,132000,24239390,6690,6690,6690,6690,0
20240109,131900,24239390,6690,6690,6690,6690,0
20240109,131800,24239390,6690,6690,6690,6690,0
20240109,131700,24239390,6690,6690,6690,6690,0
20240109,131600,24239390,6690,6690,6690,6690,0
20240109,131500,24239390,6690,6690,6690,6690,0
20240109,131400,24239390,6690,6690,6690,6690,0
20240109,131300,24239390,6690,6690,6690,6690,0
20240109,131200,24239390,6690,6690,6690,6690,0
20240109,131100,24239390,6690,6690,6690,6690,0
20240109,131000,24239390,6690,6690,6690,6690,0
20240109,130900,24239390,6690,6690,6690,6690,0
20240109,130800,24239390,6690,6690,6690,6690,0
20240109,130700,24239390,6690,6690,6690,6690,0
20240109,130600,24239390,6690,6690,6690,6690,0
20240109,130500,24239390,6690,6690,6690,6690,6
20240109,130400,24199250,6680,6680,6680,6680,0
20240109,130300,24199250,6680,6680,6680,6680,1
20240109,130200,24192570,6680,6680,6680,6680,0
20240109,130100,24192570,6680,6680,6680,6680,0
20240109,130000,24192570,6680,6680,6680,6680,1
20240109,125900,24185890,6680,6680,6680,6680,0
20240109,125800,24185890,6680,6680,6680,6680,0
20240109,125700,24185890,6680,6680,6680,6680,0
20240109,125600,24185890,6680,6680,6680,6680,0
20240109,125500,24185890,6680,6680,6680,6680,2
20240109,125400,24172530,6680,6680,6680,6680,0
20240109,125300,24172530,6680,6680,6680,6680,0
20240109,125200,24172530,6680,6680,6680,6680,60
20240109,125100,23771730,6680,6680,6680,6680,13
20240109,125000,23684890,6680,6680,6680,6680,0
20240109,124900,23684890,6680,6680,6680,6680,0
20240109,124800,23684890,6680,6680,6680,6680,0
20240109,124700,23684890,6680,6680,6680,6680,0
20240109,124600,23684890,6680,6680,6680,6680,0
20240109,124500,23684890,6680,6660,6680,6660,19
20240109,124400,23558330,6680,6680,6680,6680,0
20240109,124300,23558330,6680,6680,6680,6680,0
20240109,124200,23558330,6680,6680,6680,6680,0
20240109,124100,23558330,6680,6680,6680,6680,0
20240109,124000,23558330,6680,6680,6680,6680,0
20240109,123900,23558330,6680,6680,6680,6680,0
20240109,123800,23558330,6680,6680,6680,6680,0
20240109,123700,23558330,6680,6680,6680,6680,0
20240109,123600,23558330,6680,6680,6680,6680,0
20240109,123500,23558330,6680,6680,6680,6680,0
20240109,123400,23558330,6680,6680,6680,6680,6
20240109,123300,23518250,6680,6680,6680,6680,0
20240109,123200,23518250,6680,6680,6680,6680,0
20240109,123100,23518250,6680,6680,6680,6680,0
20240109,123000,23518250,6680,6680,6680,6680,0
20240109,122900,23518250,6680,6680,6680,6680,0
20240109,122800,23518250,6680,6680,6680,6680,0
20240109,122700,23518250,6680,6680,6680,6680,80
20240109,122600,22983850,6680,6680,6680,6680,0
20240109,122500,22983850,6680,6680,6680,6680,0
20240109,122400,22983850,6680,6680,6680,6680,0
20240109,122300,22983850,6680,6680,6680,6680,0
20240109,122200,22983850,6680,6680,6680,6680,0
20240109,122100,22983850,6680,6680,6680,6680,0
20240109,122000,22983850,6680,6680,6680,6680,0
20240109,121900,22983850,6680,6680,6680,6680,0
20240109,121800,22983850,6680,6680,6680,6680,0
20240109,121700,22983850,6680,6680,6680,6680,0
20240109,121600,22983850,6680,6680,6680,6680,0
20240109,121500,22983850,6680,6680,6680,6680,0
20240109,121400,22983850,6680,6680,6680,6680,0
20240109,121300,22983850,6680,6680,6680,6680,0
20240109,121200,22983850,6680,6680,6680,6680,20
20240109,121100,22850250,6680,6680,6680,6680,5
20240109,121000,22816850,6680,6680,6680,6680,0
20240109,120900,22816850,6680,6680,6680,6680,0
20240109,120800,22816850,6680,6680,6680,6680,0
20240109,120700,22816850,6680,6680,6680,6680,0
20240109,120600,22816850,6680,6680,6680,6680,100
20240109,120500,22148850,6680,6680,6680,6680,0
20240109,120400,22148850,6680,6680,6680,6680,0
20240109,120300,22148850,6680,6680,6680,6680,6
20240109,120200,22108770,6680,6660,6680,6660,353
20240109,120100,19757770,6670,6670,6670,6670,0
20240109,120000,19757770,6670,6670,6670,6670,0
20240109,115900,19757770,6670,6670,6670,6670,289
20240109,115800,17830140,6680,6680,6680,6680,100
20240109,115700,17162140,6680,6680,6680,6680,0
20240109,115600,17162140,6680,6680,6680,6680,100
20240109,115500,16494140,6690,6690,6690,6690,0
20240109,115400,16494140,6690,6690,6690,6690,7
20240109,115300,16447310,6700,6700,6700,6700,0
20240109,115200,16447310,6700,6700,6700,6700,2
20240109,115100,16433910,6710,6710,6710,6710,0
20240109,115000,16433910,6710,6710,6710,6710,0
20240109,114900,16433910,6710,6710,6710,6710,0
20240109,114800,16433910,6710,6710,6710,6710,0
20240109,114700,16433910,6710,6710,6710,6710,0
20240109,114600,16433910,6710,6710,6710,6710,0
20240109,114500,16433910,6710,6710,6710,6710,0
20240109,114400,16433910,6710,6710,6710,6710,0
20240109,114300,16433910,6710,6710,6710,6710,0
20240109,114200,16433910,6710,6710,6710,6710,0
20240109,114100,16433910,6710,6710,6710,6710,0
20240109,114000,16433910,6710,6710,6710,6710,0
20240109,113900,16433910,6710,6710,6710,6710,0
20240109,113800,16433910,6710,6700,6710,6700,2
20240109,113700,16420500,6710,6710,6710,6710,5
20240109,113600,16386950,6710,6690,6710,6690,51
20240109,113500,16045740,6710,6710,6710,6710,0
20240109,113400,16045740,6710,6710,6710,6710,0
20240109,113300,16045740,6710,6710,6710,6710,0
20240109,113200,16045740,6710,6710,6710,6710,6
20240109,113100,16005480,6710,6710,6710,6710,0
20240109,113000,16005480,6710,6710,6710,6710,0
20240109,112900,16005480,6710,6710,6710,6710,0
20240109,112800,16005480,6710,6710,6710,6710,3
20240109,112700,15985350,6710,6710,6710,6710,0
20240109,112600,15985350,6710,6710,6710,6710,1
20240109,112500,15978640,6700,6700,6700,6700,129
20240109,112400,15114340,6700,6700,6700,6700,149
20240109,112300,14116040,6700,6700,6700,6700,0
20240109,112200,14116040,6700,6700,6700,6700,0
20240109,112100,14116040,6700,6700,6700,6700,0
20240109,112000,14116040,6700,6700,6700,6700,0
20240109,111900,14116040,6700,6700,6700,6700,0
20240109,111800,14116040,6700,6700,6700,6700,0
20240109,111700,14116040,6700,6700,6700,6700,0
20240109,111600,14116040,6700,6700,6700,6700,0
20240109,111500,14116040,6700,6700,6700,6700,0
20240109,111400,14116040,6700,6700,6700,6700,0
20240109,111300,14116040,6700,6700,6700,6700,0
20240109,111200,14116040,6700,6700,6700,6700,0
20240109,111100,14116040,6700,6700,6700,6700,0
20240109,111000,14116040,6700,6700,6700,6700,0
20240109,110900,14116040,6700,6700,6700,6700,0
20240109,110800,14116040,6700,6700,6700,6700,0
20240109,110700,14116040,6700,6700,6700,6700,152
20240109,110600,13097640,6690,6690,6690,6690,2
20240109,110500,13084260,6700,6690,6700,6690,2
20240109,110400,13070870,6700,6700,6700,6700,0
20240109,110300,13070870,6700,6700,6700,6700,0
20240109,110200,13070870,6700,6700,6700,6700,0
20240109,110100,13070870,6700,6700,6700,6700,6
20240109,110000,13030670,6700,6700,6700,6700,0
20240109,105900,13030670,6700,6700,6700,6700,0
20240109,105800,13030670,6700,6700,6700,6700,0
20240109,105700,13030670,6700,6700,6700,6700,0
20240109,105600,13030670,6700,6700,6700,6700,0
20240109,105500,13030670,6700,6700,6700,6700,0
20240109,105400,13030670,6700,6700,6700,6700,0
20240109,105300,13030670,6700,6700,6700,6700,0
20240109,105200,13030670,6700,6700,6700,6700,0
20240109,105100,13030670,6700,6700,6700,6700,1
20240109,105000,13023970,6700,6700,6700,6700,0
20240109,104900,13023970,6700,6700,6700,6700,0
20240109,104800,13023970,6700,6700,6700,6700,1
20240109,104700,13017270,6690,6690,6690,6690,4
20240109,104600,12990510,6700,6700,6700,6700,0
20240109,104500,12990510,6700,6700,6700,6700,86
20240109,104400,12414310,6700,6700,6700,6700,1
20240109,104300,12407610,6690,6690,6690,6690,0
20240109,104200,12407610,6690,6690,6690,6690,0
20240109,104100,12407610,6690,6690,6690,6690,0
20240109,104000,12407610,6690,6690,6690,6690,0
20240109,103900,12407610,6690,6690,6690,6690,0
20240109,103800,12407610,6690,6700,6700,6690,100
20240109,103700,11738600,6690,6690,6690,6690,109
20240109,103600,11009390,6690,6690,6690,6690,0
20240109,103500,11009390,6690,6690,6690,6690,0
20240109,103400,11009390,6690,6690,6690,6690,0
20240109,103300,11009390,6690,6690,6690,6690,0
20240109,103200,11009390,6690,6690,6690,6690,0
20240109,103100,11009390,6690,6670,6690,6670,101
20240109,103000,10335700,6690,6690,6690,6690,6
20240109,102900,10295560,6690,6680,6690,6680,66
20240109,102800,9854670,6680,6680,6680,6680,1
20240109,102700,9847990,6670,6670,6670,6670,2
20240109,102600,9834650,6680,6680,6680,6680,91
20240109,102500,9226770,6690,6690,6690,6690,0
20240109,102400,9226770,6690,6690,6690,6690,0
20240109,102300,9226770,6690,6690,6690,6690,0
20240109,102200,9226770,6690,6690,6690,6690,0
20240109,102100,9226770,6690,6680,6690,6680,20
20240109,102000,9093160,6690,6690,6690,6690,0
20240109,101900,9093160,6690,6690,6690,6690,10
20240109,101800,9026260,6690,6690,6690,6690,0
20240109,101700,9026260,6690,6680,6690,6680,113
20240109,101600,8271290,6700,6700,6700,6700,0
20240109,101500,8271290,6700,6700,6700,6700,0
20240109,101400,8271290,6700,6700,6700,6700,0
20240109,101300,8271290,6700,6700,6700,6700,0
20240109,101200,8271290,6700,6700,6700,6700,0
20240109,101100,8271290,6700,6700,6700,6700,0
20240109,101000,8271290,6700,6700,6700,6700,0
20240109,100900,8271290,6700,6700,6700,6700,0
20240109,100800,8271290,6700,6700,6700,6700,0
20240109,100700,8271290,6700,6700,6700,6700,10
20240109,100600,8204290,6700,6700,6700,6700,0
20240109,100500,8204290,6700,6700,6700,6700,0
20240109,100400,8204290,6700,6700,6700,6700,0
20240109,100300,8204290,6700,6700,6700,6700,0
20240109,100200,8204290,6700,6700,6700,6700,0
20240109,100100,8204290,6700,6700,6700,6700,0
20240109,100000,8204290,6700,6700,6700,6700,200
20240109,095900,6864290,6700,6700,6700,6700,7
20240109,095800,6817390,6700,6700,6700,6700,126
20240109,095700,5973190,6700,6700,6700,6700,0
20240109,095600,5973190,6700,6700,6700,6700,0
20240109,095500,5973190,6700,6700,6700,6700,0
20240109,095400,5973190,6700,6700,6710,6700,143
20240109,095300,5015080,6710,6710,6710,6710,0
20240109,095200,5015080,6710,6700,6710,6700,79
20240109,095100,4485270,6700,6690,6700,6690,10
20240109,095000,4418360,6680,6680,6680,6680,100
20240109,094900,3750360,6680,6680,6680,6680,10
20240109,094800,3683560,6680,6680,6680,6680,21
20240109,094700,3543280,6680,6680,6680,6680,0
20240109,094600,3543280,6680,6680,6680,6680,0
20240109,094500,3543280,6680,6680,6680,6680,2
20240109,094400,3529920,6680,6680,6680,6680,0
20240109,094300,3529920,6680,6680,6680,6680,0
20240109,094200,3529920,6680,6680,6680,6680,8
20240109,094100,3476480,6680,6680,6680,6680,0
20240109,094000,3476480,6680,6680,6680,6680,74
20240109,093900,2982160,6670,6670,6680,6670,108
20240109,093800,2260780,6670,6650,6670,6650,66
20240109,093700,1820670,6670,6650,6670,6650,11
20240109,093600,1747420,6670,6670,6670,6670,74
20240109,093500,1253840,6670,6650,6670,6650,6
20240109,093400,1213880,6650,6650,6650,6650,1
20240109,093300,1207230,6650,6650,6650,6650,38
20240109,093200,954530,6650,6650,6650,6650,0
20240109,093100,954530,6650,6650,6650,6650,0
20240109,093000,954530,6650,6650,6650,6650,0
20240109,092900,954530,6650,6650,6650,6650,17
20240109,092800,841480,6670,6670,6670,6670,0
20240109,092700,841480,6670,6670,6670,6670,0
20240109,092600,841480,6670,6670,6670,6670,0
20240109,092500,841480,6670,6670,6670,6670,0
20240109,092400,841480,6670,6670,6670,6670,0
20240109,092300,841480,6670,6670,6670,6670,0
20240109,092200,841480,6670,6670,6670,6670,20
20240109,092100,708080,6680,6680,6680,6680,0
20240109,092000,708080,6680,6680,6680,6680,0
20240109,091900,708080,6680,6680,6680,6680,0
20240109,091800,708080,6680,6680,6680,6680,0
20240109,091700,708080,6680,6680,6680,6680,0
20240109,091600,708080,6680,6680,6680,6680,0
20240109,091500,708080,6680,6680,6680,6680,0
20240109,091400,708080,6680,6680,6680,6680,0
20240109,091300,708080,6680,6680,6680,6680,0
20240109,091200,708080,6680,6680,6680,6680,1
20240109,091100,701400,6680,6680,6680,6680,0
20240109,091000,701400,6680,6680,6680,6680,0
20240109,090900,701400,6680,6680,6680,6680,0
20240109,090800,701400,6680,6680,6680,6680,0
20240109,090700,701400,6680,6680,6680,6680,0
20240109,090600,701400,6680,6680,6680,6680,72
20240109,090500,220440,6680,6680,6680,6680,0
20240109,090400,220440,6680,6680,6680,6680,0
20240109,090300,220440,6680,6680,6680,6680,0
20240109,090200,220440,6680,6680,6680,6680,0
20240109,090100,220440,6680,6680,6680,6680,0
20240109,090000,220440,6680,6680,6680,6680,33