KissMeData/153710/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,202800,200817820,7040,7040,7040,7040,143
20240105,202700,200817820,7040,7040,7040,7040,0
20240105,202600,200817820,7040,7040,7040,7040,0
20240105,202500,200817820,7040,7040,7040,7040,0
20240105,202400,200817820,7040,7040,7040,7040,0
20240105,202300,200817820,7040,7040,7040,7040,0
20240105,202200,200817820,7040,7040,7040,7040,0
20240105,202100,200817820,7040,7040,7040,7040,0
20240105,202000,200817820,7040,7040,7040,7040,0
20240105,201900,200817820,7040,7040,7040,7040,0
20240105,201800,200817820,7040,7040,7040,7040,0
20240105,201700,200817820,7040,7040,7040,7040,0
20240105,201600,200817820,7040,7040,7040,7040,0
20240105,201500,200817820,7040,7040,7040,7040,0
20240105,201400,200817820,7040,7040,7040,7040,0
20240105,201300,200817820,7040,7040,7040,7040,0
20240105,201200,200817820,7040,7040,7040,7040,0
20240105,201100,200817820,7040,7040,7040,7040,0
20240105,201000,200817820,7040,7040,7040,7040,0
20240105,200900,200817820,7040,7040,7040,7040,0
20240105,200800,200817820,7040,7040,7040,7040,0
20240105,200700,200817820,7040,7040,7040,7040,0
20240105,200600,200817820,7040,7040,7040,7040,0
20240105,200500,200817820,7040,7040,7040,7040,0
20240105,200400,200817820,7040,7040,7040,7040,0
20240105,200300,200817820,7040,7040,7040,7040,0
20240105,200200,200817820,7040,7040,7040,7040,0
20240105,200100,200817820,7040,7040,7040,7040,0
20240105,200000,200817820,7040,7040,7040,7040,0
20240105,195900,200817820,7040,7040,7040,7040,0
20240105,195800,200817820,7040,7040,7040,7040,143
20240105,195700,200817820,7040,7040,7040,7040,0
20240105,195600,200817820,7040,7040,7040,7040,0
20240105,195500,200817820,7040,7040,7040,7040,0
20240105,195400,200817820,7040,7040,7040,7040,0
20240105,195300,200817820,7040,7040,7040,7040,0
20240105,195200,200817820,7040,7040,7040,7040,0
20240105,195100,200817820,7040,7040,7040,7040,0
20240105,195000,200817820,7040,7040,7040,7040,0
20240105,194900,200817820,7040,7040,7040,7040,0
20240105,194800,200817820,7040,7040,7040,7040,0
20240105,194700,200817820,7040,7040,7040,7040,0
20240105,194600,200817820,7040,7040,7040,7040,0
20240105,194500,200817820,7040,7040,7040,7040,0
20240105,194400,200817820,7040,7040,7040,7040,0
20240105,194300,200817820,7040,7040,7040,7040,0
20240105,194200,200817820,7040,7040,7040,7040,0
20240105,194100,200817820,7040,7040,7040,7040,0
20240105,194000,200817820,7040,7040,7040,7040,0
20240105,193900,200817820,7040,7040,7040,7040,0
20240105,193800,200817820,7040,7040,7040,7040,0
20240105,193700,200817820,7040,7040,7040,7040,0
20240105,193600,200817820,7040,7040,7040,7040,0
20240105,193500,200817820,7040,7040,7040,7040,0
20240105,193400,200817820,7040,7040,7040,7040,0
20240105,193300,200817820,7040,7040,7040,7040,0
20240105,193200,200817820,7040,7040,7040,7040,0
20240105,193100,200817820,7040,7040,7040,7040,0
20240105,193000,200817820,7040,7040,7040,7040,0
20240105,192900,200817820,7040,7040,7040,7040,0
20240105,192800,200817820,7040,7040,7040,7040,143
20240105,192700,200817820,7040,7040,7040,7040,0
20240105,192600,200817820,7040,7040,7040,7040,0
20240105,192500,200817820,7040,7040,7040,7040,0
20240105,192400,200817820,7040,7040,7040,7040,0
20240105,192300,200817820,7040,7040,7040,7040,0
20240105,192200,200817820,7040,7040,7040,7040,0
20240105,192100,200817820,7040,7040,7040,7040,0
20240105,192000,200817820,7040,7040,7040,7040,0
20240105,191900,200817820,7040,7040,7040,7040,0
20240105,191800,200817820,7040,7040,7040,7040,0
20240105,191700,200817820,7040,7040,7040,7040,0
20240105,191600,200817820,7040,7040,7040,7040,0
20240105,191500,200817820,7040,7040,7040,7040,0
20240105,191400,200817820,7040,7040,7040,7040,0
20240105,191300,200817820,7040,7040,7040,7040,0
20240105,191200,200817820,7040,7040,7040,7040,0
20240105,191100,200817820,7040,7040,7040,7040,0
20240105,191000,200817820,7040,7040,7040,7040,0
20240105,190900,200817820,7040,7040,7040,7040,0
20240105,190800,200817820,7040,7040,7040,7040,0
20240105,190700,200817820,7040,7040,7040,7040,0
20240105,190600,200817820,7040,7040,7040,7040,0
20240105,190500,200817820,7040,7040,7040,7040,0
20240105,190400,200817820,7040,7040,7040,7040,0
20240105,190300,200817820,7040,7040,7040,7040,0
20240105,190200,200817820,7040,7040,7040,7040,0
20240105,190100,200817820,7040,7040,7040,7040,0
20240105,190000,200817820,7040,7040,7040,7040,0
20240105,185900,200817820,7040,7040,7040,7040,0
20240105,185800,200817820,7040,7040,7040,7040,143
20240105,185700,200817820,7040,7040,7040,7040,0
20240105,185600,200817820,7040,7040,7040,7040,0
20240105,185500,200817820,7040,7040,7040,7040,0
20240105,185400,200817820,7040,7040,7040,7040,0
20240105,185300,200817820,7040,7040,7040,7040,0
20240105,185200,200817820,7040,7040,7040,7040,0
20240105,185100,200817820,7040,7040,7040,7040,0
20240105,185000,200817820,7040,7040,7040,7040,0
20240105,184900,200817820,7040,7040,7040,7040,0
20240105,184800,200817820,7040,7040,7040,7040,0
20240105,184700,200817820,7040,7040,7040,7040,0
20240105,184600,200817820,7040,7040,7040,7040,0
20240105,184500,200817820,7040,7040,7040,7040,0
20240105,184400,200817820,7040,7040,7040,7040,0
20240105,184300,200817820,7040,7040,7040,7040,0
20240105,184200,200817820,7040,7040,7040,7040,0
20240105,184100,200817820,7040,7040,7040,7040,0
20240105,184000,200817820,7040,7040,7040,7040,0
20240105,183900,200817820,7040,7040,7040,7040,0
20240105,183800,200817820,7040,7040,7040,7040,0
20240105,183700,200817820,7040,7040,7040,7040,0
20240105,183600,200817820,7040,7040,7040,7040,0
20240105,183500,200817820,7040,7040,7040,7040,0
20240105,183400,200817820,7040,7040,7040,7040,0
20240105,183300,200817820,7040,7040,7040,7040,0
20240105,183200,200817820,7040,7040,7040,7040,0
20240105,183100,200817820,7040,7040,7040,7040,0
20240105,183000,200817820,7040,7040,7040,7040,0
20240105,182900,200817820,7040,7040,7040,7040,0
20240105,182800,200817820,7040,7040,7040,7040,143
20240105,182700,200817820,7040,7040,7040,7040,0
20240105,182600,200817820,7040,7040,7040,7040,0
20240105,182500,200817820,7040,7040,7040,7040,0
20240105,182400,200817820,7040,7040,7040,7040,0
20240105,182300,200817820,7040,7040,7040,7040,0
20240105,182200,200817820,7040,7040,7040,7040,0
20240105,182100,200817820,7040,7040,7040,7040,0
20240105,182000,200817820,7040,7040,7040,7040,0
20240105,181900,200817820,7040,7040,7040,7040,0
20240105,181800,200817820,7040,7040,7040,7040,0
20240105,181700,200817820,7040,7040,7040,7040,0
20240105,181600,200817820,7040,7040,7040,7040,0
20240105,181500,200817820,7040,7040,7040,7040,0
20240105,181400,200817820,7040,7040,7040,7040,0
20240105,181300,200817820,7040,7040,7040,7040,0
20240105,181200,200817820,7040,7040,7040,7040,0
20240105,181100,200817820,7040,7040,7040,7040,0
20240105,181000,200817820,7040,7040,7040,7040,0
20240105,180900,200817820,7040,7040,7040,7040,0
20240105,180800,200817820,7040,7040,7040,7040,0
20240105,180700,200817820,7040,7040,7040,7040,0
20240105,180600,200817820,7040,7040,7040,7040,0
20240105,180500,200817820,7040,7040,7040,7040,0
20240105,180400,200817820,7040,7040,7040,7040,0
20240105,180300,200817820,7040,7040,7040,7040,0
20240105,180200,200817820,7040,7040,7040,7040,0
20240105,180100,200817820,7040,7040,7040,7040,0
20240105,180000,200817820,7040,7040,7040,7040,0
20240105,175900,200817820,7040,7040,7040,7040,0
20240105,175800,200817820,7040,7040,7040,7040,143
20240105,175700,200817820,7040,7040,7040,7040,0
20240105,175600,200817820,7040,7040,7040,7040,0
20240105,175500,200817820,7040,7040,7040,7040,0
20240105,175400,200817820,7040,7040,7040,7040,0
20240105,175300,200817820,7040,7040,7040,7040,0
20240105,175200,200817820,7040,7040,7040,7040,0
20240105,175100,200817820,7040,7040,7040,7040,0
20240105,175000,200817820,7040,7040,7040,7040,0
20240105,174900,200817820,7040,7040,7040,7040,0
20240105,174800,200817820,7040,7040,7040,7040,0
20240105,174700,200817820,7040,7040,7040,7040,0
20240105,174600,200817820,7040,7040,7040,7040,0
20240105,174500,200817820,7040,7040,7040,7040,0
20240105,174400,200817820,7040,7040,7040,7040,0
20240105,174300,200817820,7040,7040,7040,7040,0
20240105,174200,200817820,7040,7040,7040,7040,0
20240105,174100,200817820,7040,7040,7040,7040,0
20240105,174000,200817820,7040,7040,7040,7040,0
20240105,173900,200817820,7040,7040,7040,7040,0
20240105,173800,200817820,7040,7040,7040,7040,0
20240105,173700,200817820,7040,7040,7040,7040,0
20240105,173600,200817820,7040,7040,7040,7040,0
20240105,173500,200817820,7040,7040,7040,7040,0
20240105,173400,200817820,7040,7040,7040,7040,0
20240105,173300,200817820,7040,7040,7040,7040,0
20240105,173200,200817820,7040,7040,7040,7040,0
20240105,173100,200817820,7040,7040,7040,7040,0
20240105,173000,200817820,7040,7040,7040,7040,0
20240105,172900,200817820,7040,7040,7040,7040,0
20240105,172800,200817820,7040,7040,7040,7040,143
20240105,172700,200817820,7040,7040,7040,7040,0
20240105,172600,200817820,7040,7040,7040,7040,0
20240105,172500,200817820,7040,7040,7040,7040,0
20240105,172400,200817820,7040,7040,7040,7040,0
20240105,172300,200817820,7040,7040,7040,7040,0
20240105,172200,200817820,7040,7040,7040,7040,0
20240105,172100,200817820,7040,7040,7040,7040,0
20240105,172000,200817820,7040,7040,7040,7040,0
20240105,171900,200817820,7040,7040,7040,7040,0
20240105,171800,200817820,7040,7040,7040,7040,0
20240105,171700,200817820,7040,7040,7040,7040,0
20240105,171600,200817820,7040,7040,7040,7040,0
20240105,171500,200817820,7040,7040,7040,7040,0
20240105,171400,200817820,7040,7040,7040,7040,0
20240105,171300,200817820,7040,7040,7040,7040,0
20240105,171200,200817820,7040,7040,7040,7040,0
20240105,171100,200817820,7040,7040,7040,7040,0
20240105,171000,200817820,7040,7040,7040,7040,0
20240105,170900,200817820,7040,7040,7040,7040,0
20240105,170800,200817820,7040,7040,7040,7040,0
20240105,170700,200817820,7040,7040,7040,7040,0
20240105,170600,200817820,7040,7040,7040,7040,0
20240105,170500,200817820,7040,7040,7040,7040,0
20240105,170400,200817820,7040,7040,7040,7040,0
20240105,170300,200817820,7040,7040,7040,7040,0
20240105,170200,200817820,7040,7040,7040,7040,0
20240105,170100,200817820,7040,7040,7040,7040,0
20240105,170000,200817820,7040,7040,7040,7040,0
20240105,165900,200817820,7040,7040,7040,7040,0
20240105,165800,200817820,7040,7040,7040,7040,143
20240105,165700,200817820,7040,7040,7040,7040,0
20240105,165600,200817820,7040,7040,7040,7040,0
20240105,165500,200817820,7040,7040,7040,7040,0
20240105,165400,200817820,7040,7040,7040,7040,0
20240105,165300,200817820,7040,7040,7040,7040,0
20240105,165200,200817820,7040,7040,7040,7040,0
20240105,165100,200817820,7040,7040,7040,7040,0
20240105,165000,200817820,7040,7040,7040,7040,0
20240105,164900,200817820,7040,7040,7040,7040,0
20240105,164800,200817820,7040,7040,7040,7040,0
20240105,164700,200817820,7040,7040,7040,7040,0
20240105,164600,200817820,7040,7040,7040,7040,0
20240105,164500,200817820,7040,7040,7040,7040,0
20240105,164400,200817820,7040,7040,7040,7040,0
20240105,164300,200817820,7040,7040,7040,7040,0
20240105,164200,200817820,7040,7040,7040,7040,0
20240105,164100,200817820,7040,7040,7040,7040,0
20240105,164000,200817820,7040,7040,7040,7040,0
20240105,163900,200817820,7040,7040,7040,7040,0
20240105,163800,200817820,7040,7040,7040,7040,0
20240105,163700,200817820,7040,7040,7040,7040,0
20240105,163600,200817820,7040,7040,7040,7040,0
20240105,163500,200817820,7040,7040,7040,7040,0
20240105,163400,200817820,7040,7040,7040,7040,0
20240105,163300,200817820,7040,7040,7040,7040,0
20240105,163200,200817820,7040,7040,7040,7040,0
20240105,163100,200817820,7040,7040,7040,7040,0
20240105,163000,200817820,7040,7040,7040,7040,0
20240105,162900,200817820,7040,7040,7040,7040,0
20240105,162800,200817820,7040,7040,7040,7040,143
20240105,162700,200817820,7040,7040,7040,7040,0
20240105,162600,200817820,7040,7040,7040,7040,0
20240105,162500,200817820,7040,7040,7040,7040,0
20240105,162400,200817820,7040,7040,7040,7040,0
20240105,162300,200817820,7040,7040,7040,7040,0
20240105,162200,200817820,7040,7040,7040,7040,0
20240105,162100,200817820,7040,7040,7040,7040,0
20240105,162000,200817820,7040,7040,7040,7040,0
20240105,161900,200817820,7040,7040,7040,7040,0
20240105,161800,200817820,7040,7040,7040,7040,0
20240105,161700,200817820,7040,7040,7040,7040,0
20240105,161600,200817820,7040,7040,7040,7040,0
20240105,161500,200817820,7040,7040,7040,7040,0
20240105,161400,200817820,7040,7040,7040,7040,0
20240105,161300,200817820,7040,7040,7040,7040,0
20240105,161200,200817820,7040,7040,7040,7040,0
20240105,161100,200817820,7040,7040,7040,7040,0
20240105,161000,200817820,7040,7040,7040,7040,0
20240105,160900,200817820,7040,7040,7040,7040,0
20240105,160800,200817820,7040,7040,7040,7040,0
20240105,160700,200817820,7040,7040,7040,7040,0
20240105,160600,200817820,7040,7040,7040,7040,0
20240105,160500,200817820,7040,7040,7040,7040,0
20240105,160400,200817820,7040,7040,7040,7040,0
20240105,160300,200817820,7040,7040,7040,7040,0
20240105,160200,200817820,7040,7040,7040,7040,0
20240105,160100,200817820,7040,7040,7040,7040,0
20240105,160000,200817820,7040,7040,7040,7040,0
20240105,155900,200817820,7040,7040,7040,7040,0
20240105,155800,200817820,7040,7040,7040,7040,143
20240105,155700,200817820,7040,7040,7040,7040,0
20240105,155600,200817820,7040,7040,7040,7040,0
20240105,155500,200817820,7040,7040,7040,7040,0
20240105,155400,200817820,7040,7040,7040,7040,0
20240105,155300,200817820,7040,7040,7040,7040,0
20240105,155200,200817820,7040,7040,7040,7040,0
20240105,155100,200817820,7040,7040,7040,7040,0
20240105,155000,200817820,7040,7040,7040,7040,0
20240105,154900,200817820,7040,7040,7040,7040,0
20240105,154800,200817820,7040,7040,7040,7040,0
20240105,154700,200817820,7040,7040,7040,7040,0
20240105,154600,200817820,7040,7040,7040,7040,0
20240105,154500,200817820,7040,7040,7040,7040,0
20240105,154400,200817820,7040,7040,7040,7040,0
20240105,154300,200817820,7040,7040,7040,7040,0
20240105,154200,200817820,7040,7040,7040,7040,0
20240105,154100,200817820,7040,7040,7040,7040,0
20240105,154000,200817820,7040,7040,7040,7040,0
20240105,153900,200817820,7040,7040,7040,7040,0
20240105,153800,200817820,7040,7040,7040,7040,0
20240105,153700,200817820,7040,7040,7040,7040,0
20240105,153600,200817820,7040,7040,7040,7040,0
20240105,153500,200817820,7040,7040,7040,7040,0
20240105,153400,200817820,7040,7040,7040,7040,0
20240105,153300,200817820,7040,7040,7040,7040,0
20240105,153200,200817820,7040,7040,7040,7040,0
20240105,153100,200817820,7040,7040,7040,7040,0
20240105,153000,200817820,7040,7040,7040,7040,143
20240105,152900,199811100,7040,7040,7040,7040,0
20240105,152800,199811100,7040,7040,7040,7040,0
20240105,152700,199811100,7040,7040,7040,7040,0
20240105,152600,199811100,7040,7040,7040,7040,0
20240105,152500,199811100,7040,7040,7040,7040,0
20240105,152400,199811100,7040,7040,7040,7040,0
20240105,152300,199811100,7040,7040,7040,7040,0
20240105,152200,199811100,7040,7040,7040,7040,0
20240105,152100,199811100,7040,7040,7040,7040,0
20240105,152000,199811100,7040,7040,7040,7040,0
20240105,151900,199811100,7040,7020,7040,7020,44
20240105,151800,199502020,7040,7040,7040,7040,0
20240105,151700,199502020,7040,7040,7040,7040,0
20240105,151600,199502020,7040,7040,7040,7040,0
20240105,151500,199502020,7040,6990,7040,6990,21
20240105,151400,199354740,6980,6990,6990,6980,253
20240105,151300,197588740,6990,7000,7000,6990,70
20240105,151200,197098890,7000,7020,7020,7000,1569
20240105,151100,186100330,7030,7030,7030,7030,0
20240105,151000,186100330,7030,7030,7030,7030,28
20240105,150900,185903490,7030,7040,7040,7030,101
20240105,150800,185193260,7060,7060,7060,7060,0
20240105,150700,185193260,7060,7060,7060,7060,0
20240105,150600,185193260,7060,7060,7060,7060,0
20240105,150500,185193260,7060,7060,7060,7060,0
20240105,150400,185193260,7060,7060,7060,7060,4
20240105,150300,185165020,7060,7060,7060,7060,1
20240105,150200,185157960,7020,7020,7020,7020,0
20240105,150100,185157960,7020,7020,7020,7020,10
20240105,150000,185087760,7060,7060,7060,7060,0
20240105,145900,185087760,7060,7060,7060,7060,0
20240105,145800,185087760,7060,7060,7060,7060,0
20240105,145700,185087760,7060,7060,7060,7060,0
20240105,145600,185087760,7060,7060,7060,7060,0
20240105,145500,185087760,7060,7060,7060,7060,0
20240105,145400,185087760,7060,7060,7060,7060,0
20240105,145300,185087760,7060,7060,7060,7060,0
20240105,145200,185087760,7060,7060,7060,7060,1
20240105,145100,185080700,7060,7060,7060,7060,1
20240105,145000,185073640,7020,7020,7020,7020,0
20240105,144900,185073640,7020,7020,7020,7020,0
20240105,144800,185073640,7020,7030,7030,7020,7
20240105,144700,185024440,7060,7060,7060,7060,0
20240105,144600,185024440,7060,7060,7060,7060,0
20240105,144500,185024440,7060,7060,7060,7060,0
20240105,144400,185024440,7060,7060,7060,7060,0
20240105,144300,185024440,7060,7060,7060,7060,0
20240105,144200,185024440,7060,7060,7060,7060,0
20240105,144100,185024440,7060,7060,7060,7060,0
20240105,144000,185024440,7060,7060,7060,7060,0
20240105,143900,185024440,7060,7060,7060,7060,0
20240105,143800,185024440,7060,7060,7060,7060,0
20240105,143700,185024440,7060,7060,7060,7060,0
20240105,143600,185024440,7060,7060,7060,7060,0
20240105,143500,185024440,7060,7060,7060,7060,0
20240105,143400,185024440,7060,7060,7060,7060,0
20240105,143300,185024440,7060,7060,7060,7060,0
20240105,143200,185024440,7060,7060,7060,7060,0
20240105,143100,185024440,7060,7060,7060,7060,0
20240105,143000,185024440,7060,7060,7060,7060,1
20240105,142900,185017380,7060,7060,7060,7060,0
20240105,142800,185017380,7060,7060,7060,7060,1
20240105,142700,185010320,7030,7030,7030,7030,0
20240105,142600,185010320,7030,7030,7030,7030,0
20240105,142500,185010320,7030,7030,7030,7030,0
20240105,142400,185010320,7030,7030,7030,7030,0
20240105,142300,185010320,7030,7030,7030,7030,0
20240105,142200,185010320,7030,7030,7030,7030,0
20240105,142100,185010320,7030,7030,7030,7030,0
20240105,142000,185010320,7030,7030,7030,7030,6
20240105,141900,184968140,7070,7070,7070,7070,0
20240105,141800,184968140,7070,7070,7070,7070,0
20240105,141700,184968140,7070,7060,7070,7060,707
20240105,141600,179970200,7080,7080,7080,7080,0
20240105,141500,179970200,7080,7080,7080,7080,0
20240105,141400,179970200,7080,7080,7080,7080,0
20240105,141300,179970200,7080,7080,7080,7080,0
20240105,141200,179970200,7080,7080,7080,7080,0
20240105,141100,179970200,7080,7080,7080,7080,0
20240105,141000,179970200,7080,7080,7080,7080,0
20240105,140900,179970200,7080,7080,7080,7080,0
20240105,140800,179970200,7080,7080,7080,7080,0
20240105,140700,179970200,7080,7080,7080,7080,0
20240105,140600,179970200,7080,7080,7080,7080,0
20240105,140500,179970200,7080,7080,7080,7080,0
20240105,140400,179970200,7080,7080,7080,7080,0
20240105,140300,179970200,7080,7080,7080,7080,0
20240105,140200,179970200,7080,7080,7080,7080,0
20240105,140100,179970200,7080,7080,7080,7080,0
20240105,140000,179970200,7080,7080,7080,7080,0
20240105,135900,179970200,7080,7080,7080,7080,0
20240105,135800,179970200,7080,7080,7080,7080,0
20240105,135700,179970200,7080,7080,7080,7080,0
20240105,135600,179970200,7080,7080,7080,7080,0
20240105,135500,179970200,7080,7080,7080,7080,0
20240105,135400,179970200,7080,7080,7080,7080,0
20240105,135300,179970200,7080,7080,7080,7080,0
20240105,135200,179970200,7080,7080,7080,7080,1
20240105,135100,179963120,7090,7090,7090,7090,0
20240105,135000,179963120,7090,7090,7090,7090,0
20240105,134900,179963120,7090,7080,7090,7080,2
20240105,134800,179948950,7080,7080,7080,7080,0
20240105,134700,179948950,7080,7080,7080,7080,0
20240105,134600,179948950,7080,7080,7080,7080,0
20240105,134500,179948950,7080,7080,7080,7080,909
20240105,134400,173513230,7080,7080,7080,7080,12
20240105,134300,173428270,7080,7080,7080,7080,0
20240105,134200,173428270,7080,7080,7080,7080,0
20240105,134100,173428270,7080,7080,7080,7080,0
20240105,134000,173428270,7080,7080,7080,7080,0
20240105,133900,173428270,7080,7080,7080,7080,0
20240105,133800,173428270,7080,7080,7080,7080,0
20240105,133700,173428270,7080,7080,7080,7080,0
20240105,133600,173428270,7080,7080,7080,7080,0
20240105,133500,173428270,7080,7080,7080,7080,0
20240105,133400,173428270,7080,7080,7080,7080,0
20240105,133300,173428270,7080,7080,7080,7080,0
20240105,133200,173428270,7080,7080,7080,7080,0
20240105,133100,173428270,7080,7080,7080,7080,0
20240105,133000,173428270,7080,7080,7080,7080,0
20240105,132900,173428270,7080,7080,7080,7080,0
20240105,132800,173428270,7080,7080,7080,7080,1
20240105,132700,173421190,7020,7070,7070,7020,2
20240105,132600,173407100,7080,7080,7080,7080,0
20240105,132500,173407100,7080,7080,7080,7080,0
20240105,132400,173407100,7080,7080,7080,7080,0
20240105,132300,173407100,7080,7080,7080,7080,0
20240105,132200,173407100,7080,7080,7080,7080,0
20240105,132100,173407100,7080,7080,7080,7080,0
20240105,132000,173407100,7080,7080,7080,7080,0
20240105,131900,173407100,7080,7080,7080,7080,0
20240105,131800,173407100,7080,7080,7080,7080,0
20240105,131700,173407100,7080,7080,7080,7080,0
20240105,131600,173407100,7080,7070,7080,7070,2
20240105,131500,173392950,7080,7080,7080,7080,0
20240105,131400,173392950,7080,7080,7080,7080,0
20240105,131300,173392950,7080,7080,7080,7080,0
20240105,131200,173392950,7080,7080,7080,7080,0
20240105,131100,173392950,7080,7080,7080,7080,0
20240105,131000,173392950,7080,7080,7080,7080,0
20240105,130900,173392950,7080,7080,7080,7080,0
20240105,130800,173392950,7080,7060,7080,7060,7
20240105,130700,173343500,7010,7010,7010,7010,0
20240105,130600,173343500,7010,7060,7060,7010,2
20240105,130500,173329430,7090,7090,7090,7090,0
20240105,130400,173329430,7090,7090,7090,7090,0
20240105,130300,173329430,7090,7090,7090,7090,0
20240105,130200,173329430,7090,7090,7090,7090,0
20240105,130100,173329430,7090,7090,7090,7090,0
20240105,130000,173329430,7090,7090,7090,7090,0
20240105,125900,173329430,7090,7090,7090,7090,0
20240105,125800,173329430,7090,7090,7090,7090,0
20240105,125700,173329430,7090,7090,7090,7090,0
20240105,125600,173329430,7090,7090,7090,7090,0
20240105,125500,173329430,7090,7090,7090,7090,0
20240105,125400,173329430,7090,7090,7090,7090,0
20240105,125300,173329430,7090,7090,7090,7090,0
20240105,125200,173329430,7090,7090,7090,7090,0
20240105,125100,173329430,7090,7090,7090,7090,0
20240105,125000,173329430,7090,7090,7090,7090,0
20240105,124900,173329430,7090,7090,7090,7090,0
20240105,124800,173329430,7090,7090,7090,7090,0
20240105,124700,173329430,7090,7090,7090,7090,0
20240105,124600,173329430,7090,7090,7090,7090,0
20240105,124500,173329430,7090,7090,7090,7090,0
20240105,124400,173329430,7090,7090,7090,7090,0
20240105,124300,173329430,7090,7090,7090,7090,5
20240105,124200,173293980,7020,7030,7030,7020,100
20240105,124100,172591810,7090,7090,7090,7090,10
20240105,124000,172520910,7100,7100,7100,7100,0
20240105,123900,172520910,7100,7100,7100,7100,0
20240105,123800,172520910,7100,7100,7100,7100,0
20240105,123700,172520910,7100,7030,7100,7000,124
20240105,123600,171651840,7060,7060,7060,7060,9
20240105,123500,171588300,7090,7090,7090,7090,0
20240105,123400,171588300,7090,7090,7090,7090,0
20240105,123300,171588300,7090,7090,7090,7090,0
20240105,123200,171588300,7090,7090,7090,7090,0
20240105,123100,171588300,7090,7090,7090,7090,0
20240105,123000,171588300,7090,7090,7090,7090,0
20240105,122900,171588300,7090,7090,7090,7090,0
20240105,122800,171588300,7090,7090,7090,7090,0
20240105,122700,171588300,7090,7090,7090,7090,0
20240105,122600,171588300,7090,7090,7090,7090,0
20240105,122500,171588300,7090,7090,7090,7090,0
20240105,122400,171588300,7090,7090,7090,7090,0
20240105,122300,171588300,7090,7090,7090,7090,70
20240105,122200,171092000,7090,7090,7090,7090,100
20240105,122100,170383000,7100,7100,7100,7100,0
20240105,122000,170383000,7100,7100,7100,7100,0
20240105,121900,170383000,7100,7100,7100,7100,0
20240105,121800,170383000,7100,7100,7100,7100,0
20240105,121700,170383000,7100,7100,7100,7100,0
20240105,121600,170383000,7100,7100,7100,7100,0
20240105,121500,170383000,7100,7100,7100,7100,0
20240105,121400,170383000,7100,7100,7100,7100,0
20240105,121300,170383000,7100,7100,7100,7100,0
20240105,121200,170383000,7100,7100,7100,7100,0
20240105,121100,170383000,7100,7100,7100,7100,0
20240105,121000,170383000,7100,7100,7100,7100,0
20240105,120900,170383000,7100,7100,7100,7100,0
20240105,120800,170383000,7100,7100,7100,7100,0
20240105,120700,170383000,7100,7100,7100,7100,0
20240105,120600,170383000,7100,7100,7100,7100,0
20240105,120500,170383000,7100,7100,7100,7100,0
20240105,120400,170383000,7100,7100,7100,7100,0
20240105,120300,170383000,7100,7100,7100,7100,0
20240105,120200,170383000,7100,7100,7100,7100,0
20240105,120100,170383000,7100,7100,7100,7100,0
20240105,120000,170383000,7100,7100,7100,7100,0
20240105,115900,170383000,7100,7100,7100,7100,0
20240105,115800,170383000,7100,7100,7100,7100,0
20240105,115700,170383000,7100,7100,7100,7100,0
20240105,115600,170383000,7100,7100,7100,7100,0
20240105,115500,170383000,7100,7100,7100,7100,0
20240105,115400,170383000,7100,7100,7100,7100,0
20240105,115300,170383000,7100,7100,7100,7100,1
20240105,115200,170375900,7100,7100,7100,7100,0
20240105,115100,170375900,7100,7100,7100,7100,0
20240105,115000,170375900,7100,7100,7100,7100,0
20240105,114900,170375900,7100,7090,7100,7090,2
20240105,114800,170361710,7030,7030,7030,7030,0
20240105,114700,170361710,7030,7030,7030,7030,0
20240105,114600,170361710,7030,7030,7030,7030,0
20240105,114500,170361710,7030,7030,7030,7030,0
20240105,114400,170361710,7030,7030,7030,7030,1
20240105,114300,170354680,7100,7050,7100,7050,4
20240105,114200,170326430,7050,7050,7050,7050,58
20240105,114100,169917530,7100,7100,7100,7100,4
20240105,114000,169889130,7100,7100,7100,7100,0
20240105,113900,169889130,7100,7100,7100,7100,0
20240105,113800,169889130,7100,7100,7100,7100,0
20240105,113700,169889130,7100,7100,7100,7100,0
20240105,113600,169889130,7100,7100,7100,7100,0
20240105,113500,169889130,7100,7100,7100,7100,0
20240105,113400,169889130,7100,7100,7100,7100,0
20240105,113300,169889130,7100,7100,7100,7100,0
20240105,113200,169889130,7100,7100,7100,7100,1
20240105,113100,169882030,7050,7050,7050,7050,0
20240105,113000,169882030,7050,7050,7050,7050,0
20240105,112900,169882030,7050,7060,7060,7050,1016
20240105,112800,162718950,7110,7110,7110,7110,0
20240105,112700,162718950,7110,7110,7110,7110,0
20240105,112600,162718950,7110,7110,7110,7110,0
20240105,112500,162718950,7110,7110,7110,7110,0
20240105,112400,162718950,7110,7110,7110,7110,0
20240105,112300,162718950,7110,7110,7110,7110,0
20240105,112200,162718950,7110,7110,7110,7110,0
20240105,112100,162718950,7110,7110,7110,7110,0
20240105,112000,162718950,7110,7110,7110,7110,0
20240105,111900,162718950,7110,7110,7110,7110,0
20240105,111800,162718950,7110,7110,7110,7110,0
20240105,111700,162718950,7110,7110,7110,7110,0
20240105,111600,162718950,7110,7110,7110,7110,0
20240105,111500,162718950,7110,7110,7110,7110,0
20240105,111400,162718950,7110,7110,7110,7110,0
20240105,111300,162718950,7110,7110,7110,7110,50
20240105,111200,162363450,7120,7120,7120,7120,0
20240105,111100,162363450,7120,7120,7120,7120,0
20240105,111000,162363450,7120,7120,7120,7120,0
20240105,110900,162363450,7120,7120,7120,7120,0
20240105,110800,162363450,7120,7120,7120,7120,0
20240105,110700,162363450,7120,7120,7120,7120,0
20240105,110600,162363450,7120,7120,7120,7120,0
20240105,110500,162363450,7120,7120,7120,7120,0
20240105,110400,162363450,7120,7120,7120,7120,0
20240105,110300,162363450,7120,7120,7120,7120,0
20240105,110200,162363450,7120,7120,7120,7120,0
20240105,110100,162363450,7120,7120,7120,7120,1
20240105,110000,162356330,7130,7130,7130,7130,0
20240105,105900,162356330,7130,7130,7130,7130,0
20240105,105800,162356330,7130,7130,7130,7130,3
20240105,105700,162334940,7130,7130,7130,7130,0
20240105,105600,162334940,7130,7130,7130,7130,0
20240105,105500,162334940,7130,7130,7130,7130,0
20240105,105400,162334940,7130,7130,7130,7130,2
20240105,105300,162320680,7130,7130,7130,7130,0
20240105,105200,162320680,7130,7130,7130,7130,0
20240105,105100,162320680,7130,7130,7130,7130,2
20240105,105000,162306420,7100,7100,7100,7100,290
20240105,104900,160247420,7140,7100,7140,7100,14
20240105,104800,160147940,7150,7150,7150,7150,0
20240105,104700,160147940,7150,7150,7150,7150,0
20240105,104600,160147940,7150,7150,7150,7150,0
20240105,104500,160147940,7150,7140,7150,7140,2
20240105,104400,160133650,7100,7100,7100,7100,0
20240105,104300,160133650,7100,7100,7100,7100,0
20240105,104200,160133650,7100,7100,7100,7100,0
20240105,104100,160133650,7100,7100,7100,7100,700
20240105,104000,155163650,7150,7140,7150,7140,1000
20240105,103900,148021900,7150,7150,7150,7150,0
20240105,103800,148021900,7150,7150,7150,7150,0
20240105,103700,148021900,7150,7150,7150,7150,0
20240105,103600,148021900,7150,7150,7150,7150,0
20240105,103500,148021900,7150,7150,7150,7150,0
20240105,103400,148021900,7150,7150,7150,7150,0
20240105,103300,148021900,7150,7150,7150,7150,2174
20240105,103200,132477800,7150,7150,7150,7150,58
20240105,103100,132063100,7160,7160,7160,7160,0
20240105,103000,132063100,7160,7140,7160,7140,1964
20240105,102900,118026720,7150,7140,7150,7140,238
20240105,102800,116325070,7140,7080,7140,7080,2000
20240105,102700,102091720,7090,7090,7090,7090,20
20240105,102600,101949920,7050,7070,7070,7050,1000
20240105,102500,94899640,7100,7100,7100,7100,0
20240105,102400,94899640,7100,7100,7100,7100,0
20240105,102300,94899640,7100,7100,7100,7100,20
20240105,102200,94757640,7100,7090,7100,7090,10
20240105,102100,94686700,7100,7100,7100,7100,0
20240105,102000,94686700,7100,7100,7100,7100,0
20240105,101900,94686700,7100,7100,7100,7100,0
20240105,101800,94686700,7100,7100,7100,7100,0
20240105,101700,94686700,7100,7100,7100,7100,0
20240105,101600,94686700,7100,7100,7100,7100,0
20240105,101500,94686700,7100,7100,7100,7100,0
20240105,101400,94686700,7100,7100,7100,7100,0
20240105,101300,94686700,7100,7100,7100,7100,0
20240105,101200,94686700,7100,7100,7100,7100,0
20240105,101100,94686700,7100,7100,7100,7100,0
20240105,101000,94686700,7100,7100,7100,7100,0
20240105,100900,94686700,7100,7100,7100,7100,0
20240105,100800,94686700,7100,7100,7100,7100,128
20240105,100700,93777900,7140,7130,7140,7130,4
20240105,100600,93749370,7140,7120,7140,7120,100
20240105,100500,93036290,7140,7110,7140,7110,300
20240105,100400,90896600,7130,7130,7130,7130,10
20240105,100300,90825300,7130,7090,7140,7090,108
20240105,100200,90055470,7130,7100,7130,7100,115
20240105,100100,89236610,7120,7050,7120,7050,100
20240105,100000,88525980,7050,7090,7100,7010,27
20240105,095900,88335500,7100,7100,7100,7100,85
20240105,095800,87732000,7100,7090,7100,7090,342
20240105,095700,85304550,7090,7040,7090,7040,287
20240105,095600,83275650,7040,7040,7040,7040,109
20240105,095500,82508290,7030,7030,7030,6980,290
20240105,095400,80473260,7030,7020,7030,7020,543
20240105,095300,76656020,7020,7020,7020,7020,11
20240105,095200,76578800,6980,6980,6980,6980,0
20240105,095100,76578800,6980,6980,6980,6980,1
20240105,095000,76571820,7020,7020,7020,7020,0
20240105,094900,76571820,7020,7020,7020,7020,7
20240105,094800,76522680,7030,7010,7030,7010,58
20240105,094700,76115120,7000,6990,7000,6990,306
20240105,094600,73973220,6990,6980,6990,6980,419
20240105,094500,71044660,6980,6960,6980,6960,378
20240105,094400,68410160,6960,6960,6960,6960,30
20240105,094300,68201360,6960,6950,6960,6950,30
20240105,094200,67992680,6960,6950,6960,6950,92
20240105,094100,67353080,6990,6950,6990,6950,34
20240105,094000,67115920,6950,6910,6950,6910,1681
20240105,093900,55478570,6620,6620,6620,6620,0
20240105,093800,55478570,6620,6980,6980,6620,7920
20240105,093700,1733270,7040,7040,7040,7040,10
20240105,093600,1662870,7040,7040,7040,7040,0
20240105,093500,1662870,7040,7030,7040,7030,3
20240105,093400,1641770,7040,7040,7040,7040,0
20240105,093300,1641770,7040,7040,7040,7040,0
20240105,093200,1641770,7040,7040,7040,7040,20
20240105,093100,1500970,7040,7040,7040,7040,0
20240105,093000,1500970,7040,7040,7040,7040,0
20240105,092900,1500970,7040,7040,7040,7040,10
20240105,092800,1430570,6980,7040,7040,6980,15
20240105,092700,1325270,7040,7040,7040,7040,10
20240105,092600,1254870,7050,7050,7050,7050,0
20240105,092500,1254870,7050,7050,7050,7050,0
20240105,092400,1254870,7050,7050,7050,7050,0
20240105,092300,1254870,7050,7050,7050,7050,0
20240105,092200,1254870,7050,7050,7050,7050,0
20240105,092100,1254870,7050,7000,7050,7000,62
20240105,092000,819000,7000,7000,7000,7000,15
20240105,091900,714000,7000,7000,7000,7000,0
20240105,091800,714000,7000,7000,7000,7000,0
20240105,091700,714000,7000,7000,7000,7000,10
20240105,091600,644000,7000,7000,7000,7000,5
20240105,091500,609000,7000,7000,7000,7000,0
20240105,091400,609000,7000,7000,7000,7000,7
20240105,091300,560000,7000,7000,7000,7000,0
20240105,091200,560000,7000,7000,7000,7000,0
20240105,091100,560000,7000,7000,7000,7000,0
20240105,091000,560000,7000,7000,7000,7000,0
20240105,090900,560000,7000,7000,7000,7000,0
20240105,090800,560000,7000,7000,7000,7000,10
20240105,090700,490000,7000,7000,7000,7000,0
20240105,090600,490000,7000,7000,7000,7000,30
20240105,090500,280000,7000,7000,7000,7000,10
20240105,090400,210000,7000,7000,7000,7000,0
20240105,090300,210000,7000,7000,7000,7000,20
20240105,090200,70000,7000,7000,7000,7000,0
20240105,090100,70000,7000,7000,7000,7000,0
20240105,090000,70000,7000,7000,7000,7000,10