KissMeData/024090/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190800,50062210,10560,10560,10560,10560,309
20240118,190700,50062210,10560,10560,10560,10560,0
20240118,190600,50062210,10560,10560,10560,10560,0
20240118,190500,50062210,10560,10560,10560,10560,0
20240118,190400,50062210,10560,10560,10560,10560,0
20240118,190300,50062210,10560,10560,10560,10560,0
20240118,190200,50062210,10560,10560,10560,10560,0
20240118,190100,50062210,10560,10560,10560,10560,0
20240118,190000,50062210,10560,10560,10560,10560,0
20240118,185900,50062210,10560,10560,10560,10560,0
20240118,185800,50062210,10560,10560,10560,10560,0
20240118,185700,50062210,10560,10560,10560,10560,0
20240118,185600,50062210,10560,10560,10560,10560,0
20240118,185500,50062210,10560,10560,10560,10560,0
20240118,185400,50062210,10560,10560,10560,10560,0
20240118,185300,50062210,10560,10560,10560,10560,0
20240118,185200,50062210,10560,10560,10560,10560,0
20240118,185100,50062210,10560,10560,10560,10560,0
20240118,185000,50062210,10560,10560,10560,10560,0
20240118,184900,50062210,10560,10560,10560,10560,0
20240118,184800,50062210,10560,10560,10560,10560,0
20240118,184700,50062210,10560,10560,10560,10560,0
20240118,184600,50062210,10560,10560,10560,10560,0
20240118,184500,50062210,10560,10560,10560,10560,0
20240118,184400,50062210,10560,10560,10560,10560,0
20240118,184300,50062210,10560,10560,10560,10560,0
20240118,184200,50062210,10560,10560,10560,10560,0
20240118,184100,50062210,10560,10560,10560,10560,0
20240118,184000,50062210,10560,10560,10560,10560,0
20240118,183900,50062210,10560,10560,10560,10560,0
20240118,183800,50062210,10560,10560,10560,10560,309
20240118,183700,50062210,10560,10560,10560,10560,0
20240118,183600,50062210,10560,10560,10560,10560,0
20240118,183500,50062210,10560,10560,10560,10560,0
20240118,183400,50062210,10560,10560,10560,10560,0
20240118,183300,50062210,10560,10560,10560,10560,0
20240118,183200,50062210,10560,10560,10560,10560,0
20240118,183100,50062210,10560,10560,10560,10560,0
20240118,183000,50062210,10560,10560,10560,10560,0
20240118,182900,50062210,10560,10560,10560,10560,0
20240118,182800,50062210,10560,10560,10560,10560,0
20240118,182700,50062210,10560,10560,10560,10560,0
20240118,182600,50062210,10560,10560,10560,10560,0
20240118,182500,50062210,10560,10560,10560,10560,0
20240118,182400,50062210,10560,10560,10560,10560,0
20240118,182300,50062210,10560,10560,10560,10560,0
20240118,182200,50062210,10560,10560,10560,10560,0
20240118,182100,50062210,10560,10560,10560,10560,0
20240118,182000,50062210,10560,10560,10560,10560,0
20240118,181900,50062210,10560,10560,10560,10560,0
20240118,181800,50062210,10560,10560,10560,10560,0
20240118,181700,50062210,10560,10560,10560,10560,0
20240118,181600,50062210,10560,10560,10560,10560,0
20240118,181500,50062210,10560,10560,10560,10560,0
20240118,181400,50062210,10560,10560,10560,10560,0
20240118,181300,50062210,10560,10560,10560,10560,0
20240118,181200,50062210,10560,10560,10560,10560,0
20240118,181100,50062210,10560,10560,10560,10560,0
20240118,181000,50062210,10560,10560,10560,10560,0
20240118,180900,50062210,10560,10560,10560,10560,0
20240118,180800,50062210,10560,10560,10560,10560,309
20240118,180700,50062210,10560,10560,10560,10560,0
20240118,180600,50062210,10560,10560,10560,10560,0
20240118,180500,50062210,10560,10560,10560,10560,0
20240118,180400,50062210,10560,10560,10560,10560,0
20240118,180300,50062210,10560,10560,10560,10560,0
20240118,180200,50062210,10560,10560,10560,10560,0
20240118,180100,50062210,10560,10560,10560,10560,0
20240118,180000,50062210,10560,10560,10560,10560,0
20240118,175900,50062210,10560,10560,10560,10560,0
20240118,175800,50062210,10560,10560,10560,10560,0
20240118,175700,50062210,10560,10560,10560,10560,0
20240118,175600,50062210,10560,10560,10560,10560,0
20240118,175500,50062210,10560,10560,10560,10560,0
20240118,175400,50062210,10560,10560,10560,10560,0
20240118,175300,50062210,10560,10560,10560,10560,0
20240118,175200,50062210,10560,10560,10560,10560,0
20240118,175100,50062210,10560,10560,10560,10560,0
20240118,175000,50062210,10560,10560,10560,10560,0
20240118,174900,50062210,10560,10560,10560,10560,0
20240118,174800,50062210,10560,10560,10560,10560,0
20240118,174700,50062210,10560,10560,10560,10560,0
20240118,174600,50062210,10560,10560,10560,10560,0
20240118,174500,50062210,10560,10560,10560,10560,0
20240118,174400,50062210,10560,10560,10560,10560,0
20240118,174300,50062210,10560,10560,10560,10560,0
20240118,174200,50062210,10560,10560,10560,10560,0
20240118,174100,50062210,10560,10560,10560,10560,0
20240118,174000,50062210,10560,10560,10560,10560,0
20240118,173900,50062210,10560,10560,10560,10560,0
20240118,173800,50062210,10560,10560,10560,10560,309
20240118,173700,50062210,10560,10560,10560,10560,0
20240118,173600,50062210,10560,10560,10560,10560,0
20240118,173500,50062210,10560,10560,10560,10560,0
20240118,173400,50062210,10560,10560,10560,10560,0
20240118,173300,50062210,10560,10560,10560,10560,0
20240118,173200,50062210,10560,10560,10560,10560,0
20240118,173100,50062210,10560,10560,10560,10560,0
20240118,173000,50062210,10560,10560,10560,10560,0
20240118,172900,50062210,10560,10560,10560,10560,0
20240118,172800,50062210,10560,10560,10560,10560,0
20240118,172700,50062210,10560,10560,10560,10560,0
20240118,172600,50062210,10560,10560,10560,10560,0
20240118,172500,50062210,10560,10560,10560,10560,0
20240118,172400,50062210,10560,10560,10560,10560,0
20240118,172300,50062210,10560,10560,10560,10560,0
20240118,172200,50062210,10560,10560,10560,10560,0
20240118,172100,50062210,10560,10560,10560,10560,0
20240118,172000,50062210,10560,10560,10560,10560,0
20240118,171900,50062210,10560,10560,10560,10560,0
20240118,171800,50062210,10560,10560,10560,10560,0
20240118,171700,50062210,10560,10560,10560,10560,0
20240118,171600,50062210,10560,10560,10560,10560,0
20240118,171500,50062210,10560,10560,10560,10560,0
20240118,171400,50062210,10560,10560,10560,10560,0
20240118,171300,50062210,10560,10560,10560,10560,0
20240118,171200,50062210,10560,10560,10560,10560,0
20240118,171100,50062210,10560,10560,10560,10560,0
20240118,171000,50062210,10560,10560,10560,10560,0
20240118,170900,50062210,10560,10560,10560,10560,0
20240118,170800,50062210,10560,10560,10560,10560,309
20240118,170700,50062210,10560,10560,10560,10560,0
20240118,170600,50062210,10560,10560,10560,10560,0
20240118,170500,50062210,10560,10560,10560,10560,0
20240118,170400,50062210,10560,10560,10560,10560,0
20240118,170300,50062210,10560,10560,10560,10560,0
20240118,170200,50062210,10560,10560,10560,10560,0
20240118,170100,50062210,10560,10560,10560,10560,0
20240118,170000,50062210,10560,10560,10560,10560,0
20240118,165900,50062210,10560,10560,10560,10560,0
20240118,165800,50062210,10560,10560,10560,10560,0
20240118,165700,50062210,10560,10560,10560,10560,0
20240118,165600,50062210,10560,10560,10560,10560,0
20240118,165500,50062210,10560,10560,10560,10560,0
20240118,165400,50062210,10560,10560,10560,10560,0
20240118,165300,50062210,10560,10560,10560,10560,0
20240118,165200,50062210,10560,10560,10560,10560,0
20240118,165100,50062210,10560,10560,10560,10560,0
20240118,165000,50062210,10560,10560,10560,10560,0
20240118,164900,50062210,10560,10560,10560,10560,0
20240118,164800,50062210,10560,10560,10560,10560,0
20240118,164700,50062210,10560,10560,10560,10560,0
20240118,164600,50062210,10560,10560,10560,10560,0
20240118,164500,50062210,10560,10560,10560,10560,0
20240118,164400,50062210,10560,10560,10560,10560,0
20240118,164300,50062210,10560,10560,10560,10560,0
20240118,164200,50062210,10560,10560,10560,10560,0
20240118,164100,50062210,10560,10560,10560,10560,0
20240118,164000,50062210,10560,10560,10560,10560,0
20240118,163900,50062210,10560,10560,10560,10560,0
20240118,163800,50062210,10560,10560,10560,10560,309
20240118,163700,50062210,10560,10560,10560,10560,0
20240118,163600,50062210,10560,10560,10560,10560,0
20240118,163500,50062210,10560,10560,10560,10560,0
20240118,163400,50062210,10560,10560,10560,10560,0
20240118,163300,50062210,10560,10560,10560,10560,0
20240118,163200,50062210,10560,10560,10560,10560,0
20240118,163100,50062210,10560,10560,10560,10560,0
20240118,163000,50062210,10560,10560,10560,10560,0
20240118,162900,50062210,10560,10560,10560,10560,0
20240118,162800,50062210,10560,10560,10560,10560,0
20240118,162700,50062210,10560,10560,10560,10560,0
20240118,162600,50062210,10560,10560,10560,10560,0
20240118,162500,50062210,10560,10560,10560,10560,0
20240118,162400,50062210,10560,10560,10560,10560,0
20240118,162300,50062210,10560,10560,10560,10560,0
20240118,162200,50062210,10560,10560,10560,10560,0
20240118,162100,50062210,10560,10560,10560,10560,0
20240118,162000,50062210,10560,10560,10560,10560,0
20240118,161900,50062210,10560,10560,10560,10560,0
20240118,161800,50062210,10560,10560,10560,10560,0
20240118,161700,50062210,10560,10560,10560,10560,0
20240118,161600,50062210,10560,10560,10560,10560,0
20240118,161500,50062210,10560,10560,10560,10560,0
20240118,161400,50062210,10560,10560,10560,10560,0
20240118,161300,50062210,10560,10560,10560,10560,0
20240118,161200,50062210,10560,10560,10560,10560,0
20240118,161100,50062210,10560,10560,10560,10560,0
20240118,161000,50062210,10560,10560,10560,10560,0
20240118,160900,50062210,10560,10560,10560,10560,0
20240118,160800,50062210,10560,10560,10560,10560,309
20240118,160700,50062210,10560,10560,10560,10560,0
20240118,160600,50062210,10560,10560,10560,10560,0
20240118,160500,50062210,10560,10560,10560,10560,0
20240118,160400,50062210,10560,10560,10560,10560,0
20240118,160300,50062210,10560,10560,10560,10560,0
20240118,160200,50062210,10560,10560,10560,10560,0
20240118,160100,50062210,10560,10560,10560,10560,0
20240118,160000,50062210,10560,10560,10560,10560,0
20240118,155900,50062210,10560,10560,10560,10560,0
20240118,155800,50062210,10560,10560,10560,10560,0
20240118,155700,50062210,10560,10560,10560,10560,0
20240118,155600,50062210,10560,10560,10560,10560,0
20240118,155500,50062210,10560,10560,10560,10560,0
20240118,155400,50062210,10560,10560,10560,10560,0
20240118,155300,50062210,10560,10560,10560,10560,0
20240118,155200,50062210,10560,10560,10560,10560,0
20240118,155100,50062210,10560,10560,10560,10560,0
20240118,155000,50062210,10560,10560,10560,10560,0
20240118,154900,50062210,10560,10560,10560,10560,0
20240118,154800,50062210,10560,10560,10560,10560,0
20240118,154700,50062210,10560,10560,10560,10560,0
20240118,154600,50062210,10560,10560,10560,10560,0
20240118,154500,50062210,10560,10560,10560,10560,0
20240118,154400,50062210,10560,10560,10560,10560,0
20240118,154300,50062210,10560,10560,10560,10560,0
20240118,154200,50062210,10560,10560,10560,10560,0
20240118,154100,50062210,10560,10560,10560,10560,0
20240118,154000,50062210,10560,10560,10560,10560,0
20240118,153900,50062210,10560,10560,10560,10560,0
20240118,153800,50062210,10560,10560,10560,10560,309
20240118,153700,50062210,10560,10560,10560,10560,0
20240118,153600,50062210,10560,10560,10560,10560,0
20240118,153500,50062210,10560,10560,10560,10560,0
20240118,153400,50062210,10560,10560,10560,10560,0
20240118,153300,50062210,10560,10560,10560,10560,0
20240118,153200,50062210,10560,10560,10560,10560,0
20240118,153100,50062210,10560,10560,10560,10560,0
20240118,153000,50062210,10560,10560,10560,10560,309
20240118,152900,46799170,10580,10580,10580,10580,0
20240118,152800,46799170,10580,10580,10580,10580,0
20240118,152700,46799170,10580,10580,10580,10580,0
20240118,152600,46799170,10580,10580,10580,10580,0
20240118,152500,46799170,10580,10580,10580,10580,0
20240118,152400,46799170,10580,10580,10580,10580,0
20240118,152300,46799170,10580,10580,10580,10580,0
20240118,152200,46799170,10580,10580,10580,10580,0
20240118,152100,46799170,10580,10580,10580,10580,0
20240118,152000,46799170,10580,10580,10580,10580,0
20240118,151900,46799170,10580,10600,10600,10580,219
20240118,151800,44481660,10600,10600,10600,10600,0
20240118,151700,44481660,10600,10600,10600,10600,0
20240118,151600,44481660,10600,10600,10600,10600,0
20240118,151500,44481660,10600,10600,10600,10590,4
20240118,151400,44439280,10600,10600,10600,10600,5
20240118,151300,44386280,10590,10580,10590,10580,54
20240118,151200,43814430,10590,10590,10590,10590,31
20240118,151100,43486140,10590,10590,10590,10590,0
20240118,151000,43486140,10590,10590,10590,10590,1
20240118,150900,43475550,10590,10590,10590,10590,2
20240118,150800,43454370,10590,10590,10590,10580,9
20240118,150700,43359090,10590,10590,10590,10590,0
20240118,150600,43359090,10590,10590,10590,10590,0
20240118,150500,43359090,10590,10590,10590,10590,1
20240118,150400,43348500,10590,10590,10590,10590,1
20240118,150300,43337910,10590,10590,10590,10590,183
20240118,150200,41399940,10600,10600,10600,10600,0
20240118,150100,41399940,10600,10600,10600,10600,2
20240118,150000,41378740,10600,10600,10600,10600,0
20240118,145900,41378740,10600,10600,10600,10600,0
20240118,145800,41378740,10600,10600,10600,10600,0
20240118,145700,41378740,10600,10600,10600,10600,0
20240118,145600,41378740,10600,10600,10600,10600,0
20240118,145500,41378740,10600,10600,10600,10600,0
20240118,145400,41378740,10600,10600,10600,10600,0
20240118,145300,41378740,10600,10600,10600,10600,0
20240118,145200,41378740,10600,10600,10600,10600,0
20240118,145100,41378740,10600,10600,10600,10600,0
20240118,145000,41378740,10600,10590,10600,10590,2
20240118,144900,41357550,10600,10600,10600,10600,96
20240118,144800,40339950,10600,10600,10600,10600,6
20240118,144700,40276350,10590,10590,10590,10590,0
20240118,144600,40276350,10590,10590,10590,10590,0
20240118,144500,40276350,10590,10590,10590,10590,1
20240118,144400,40265760,10600,10600,10600,10600,0
20240118,144300,40265760,10600,10600,10600,10600,0
20240118,144200,40265760,10600,10600,10600,10600,0
20240118,144100,40265760,10600,10600,10600,10600,0
20240118,144000,40265760,10600,10600,10600,10600,0
20240118,143900,40265760,10600,10600,10600,10600,0
20240118,143800,40265760,10600,10600,10600,10600,3
20240118,143700,40233960,10600,10600,10600,10600,0
20240118,143600,40233960,10600,10600,10600,10600,0
20240118,143500,40233960,10600,10600,10600,10600,0
20240118,143400,40233960,10600,10600,10600,10600,1
20240118,143300,40223360,10600,10600,10600,10600,0
20240118,143200,40223360,10600,10600,10600,10600,0
20240118,143100,40223360,10600,10600,10600,10600,0
20240118,143000,40223360,10600,10600,10600,10600,0
20240118,142900,40223360,10600,10600,10600,10600,0
20240118,142800,40223360,10600,10600,10600,10600,0
20240118,142700,40223360,10600,10620,10620,10600,608
20240118,142600,33778240,10660,10660,10660,10660,0
20240118,142500,33778240,10660,10660,10660,10660,0
20240118,142400,33778240,10660,10660,10660,10660,0
20240118,142300,33778240,10660,10660,10660,10660,0
20240118,142200,33778240,10660,10660,10660,10660,0
20240118,142100,33778240,10660,10660,10660,10660,0
20240118,142000,33778240,10660,10660,10660,10660,0
20240118,141900,33778240,10660,10660,10660,10660,0
20240118,141800,33778240,10660,10660,10660,10660,0
20240118,141700,33778240,10660,10660,10660,10660,0
20240118,141600,33778240,10660,10660,10660,10660,5
20240118,141500,33724940,10660,10660,10660,10660,0
20240118,141400,33724940,10660,10660,10660,10660,0
20240118,141300,33724940,10660,10660,10660,10660,0
20240118,141200,33724940,10660,10660,10660,10660,0
20240118,141100,33724940,10660,10660,10660,10660,0
20240118,141000,33724940,10660,10660,10660,10660,0
20240118,140900,33724940,10660,10660,10660,10660,0
20240118,140800,33724940,10660,10660,10660,10660,1
20240118,140700,33714280,10660,10660,10660,10660,3
20240118,140600,33682300,10660,10660,10660,10660,0
20240118,140500,33682300,10660,10660,10660,10660,1
20240118,140400,33671640,10600,10600,10600,10600,0
20240118,140300,33671640,10600,10610,10610,10590,351
20240118,140200,29950850,10610,10610,10610,10610,3
20240118,140100,29919020,10640,10640,10640,10640,0
20240118,140000,29919020,10640,10640,10640,10640,0
20240118,135900,29919020,10640,10640,10640,10640,0
20240118,135800,29919020,10640,10640,10640,10640,0
20240118,135700,29919020,10640,10640,10640,10640,7
20240118,135600,29844540,10640,10630,10640,10630,11
20240118,135500,29727510,10590,10590,10590,10590,0
20240118,135400,29727510,10590,10590,10590,10590,0
20240118,135300,29727510,10590,10640,10640,10590,1150
20240118,135200,17533760,10680,10680,10680,10680,0
20240118,135100,17533760,10680,10680,10680,10680,0
20240118,135000,17533760,10680,10680,10680,10680,0
20240118,134900,17533760,10680,10680,10680,10680,0
20240118,134800,17533760,10680,10710,10710,10680,2
20240118,134700,17512370,10650,10670,10670,10650,260
20240118,134600,14742770,10730,10730,10730,10730,1
20240118,134500,14732040,10670,10670,10670,10670,0
20240118,134400,14732040,10670,10700,10700,10670,20
20240118,134300,14518240,10730,10730,10730,10730,1
20240118,134200,14507510,10700,10700,10700,10700,0
20240118,134100,14507510,10700,10710,10710,10700,250
20240118,134000,11832230,10730,10730,10730,10730,0
20240118,133900,11832230,10730,10730,10730,10730,0
20240118,133800,11832230,10730,10730,10730,10730,0
20240118,133700,11832230,10730,10730,10730,10730,0
20240118,133600,11832230,10730,10730,10730,10730,1
20240118,133500,11821500,10740,10740,10740,10740,0
20240118,133400,11821500,10740,10740,10740,10740,0
20240118,133300,11821500,10740,10740,10740,10740,0
20240118,133200,11821500,10740,10740,10740,10740,137
20240118,133100,10350120,10750,10750,10750,10750,0
20240118,133000,10350120,10750,10750,10750,10750,0
20240118,132900,10350120,10750,10750,10750,10750,0
20240118,132800,10350120,10750,10750,10750,10750,0
20240118,132700,10350120,10750,10750,10750,10750,0
20240118,132600,10350120,10750,10750,10750,10750,0
20240118,132500,10350120,10750,10750,10750,10750,0
20240118,132400,10350120,10750,10750,10750,10750,10
20240118,132300,10242620,10770,10770,10770,10770,0
20240118,132200,10242620,10770,10770,10770,10770,14
20240118,132100,10091840,10780,10780,10780,10780,0
20240118,132000,10091840,10780,10780,10780,10780,0
20240118,131900,10091840,10780,10780,10780,10780,0
20240118,131800,10091840,10780,10780,10780,10780,0
20240118,131700,10091840,10780,10780,10780,10780,0
20240118,131600,10091840,10780,10780,10780,10780,0
20240118,131500,10091840,10780,10780,10780,10780,0
20240118,131400,10091840,10780,10780,10780,10780,0
20240118,131300,10091840,10780,10780,10780,10780,0
20240118,131200,10091840,10780,10780,10780,10780,0
20240118,131100,10091840,10780,10780,10780,10780,0
20240118,131000,10091840,10780,10780,10780,10780,0
20240118,130900,10091840,10780,10780,10780,10780,1
20240118,130800,10081060,10790,10790,10790,10790,0
20240118,130700,10081060,10790,10790,10790,10790,0
20240118,130600,10081060,10790,10790,10790,10790,0
20240118,130500,10081060,10790,10790,10790,10790,0
20240118,130400,10081060,10790,10790,10790,10790,0
20240118,130300,10081060,10790,10790,10790,10790,0
20240118,130200,10081060,10790,10790,10790,10790,0
20240118,130100,10081060,10790,10790,10790,10790,0
20240118,130000,10081060,10790,10790,10790,10790,0
20240118,125900,10081060,10790,10790,10790,10790,0
20240118,125800,10081060,10790,10790,10790,10790,0
20240118,125700,10081060,10790,10790,10790,10790,0
20240118,125600,10081060,10790,10790,10790,10790,0
20240118,125500,10081060,10790,10790,10790,10790,0
20240118,125400,10081060,10790,10790,10790,10790,0
20240118,125300,10081060,10790,10790,10790,10790,0
20240118,125200,10081060,10790,10790,10790,10790,0
20240118,125100,10081060,10790,10790,10790,10790,0
20240118,125000,10081060,10790,10790,10790,10790,1
20240118,124900,10070270,10780,10780,10780,10780,0
20240118,124800,10070270,10780,10780,10780,10780,0
20240118,124700,10070270,10780,10780,10780,10780,0
20240118,124600,10070270,10780,10780,10780,10780,0
20240118,124500,10070270,10780,10780,10780,10780,0
20240118,124400,10070270,10780,10780,10780,10780,0
20240118,124300,10070270,10780,10780,10780,10780,0
20240118,124200,10070270,10780,10780,10780,10780,0
20240118,124100,10070270,10780,10780,10780,10780,0
20240118,124000,10070270,10780,10780,10780,10780,0
20240118,123900,10070270,10780,10780,10780,10780,0
20240118,123800,10070270,10780,10780,10780,10780,0
20240118,123700,10070270,10780,10780,10780,10780,0
20240118,123600,10070270,10780,10780,10780,10780,0
20240118,123500,10070270,10780,10780,10780,10780,0
20240118,123400,10070270,10780,10780,10780,10780,0
20240118,123300,10070270,10780,10780,10780,10780,0
20240118,123200,10070270,10780,10780,10780,10780,0
20240118,123100,10070270,10780,10780,10780,10780,0
20240118,123000,10070270,10780,10780,10780,10780,0
20240118,122900,10070270,10780,10780,10780,10780,1
20240118,122800,10059490,10780,10780,10780,10780,0
20240118,122700,10059490,10780,10780,10780,10780,0
20240118,122600,10059490,10780,10780,10780,10780,26
20240118,122500,9779210,10780,10780,10780,10780,0
20240118,122400,9779210,10780,10780,10780,10780,0
20240118,122300,9779210,10780,10780,10780,10780,0
20240118,122200,9779210,10780,10780,10780,10780,0
20240118,122100,9779210,10780,10780,10780,10780,0
20240118,122000,9779210,10780,10780,10780,10780,0
20240118,121900,9779210,10780,10780,10780,10780,1
20240118,121800,9768430,10780,10780,10780,10780,0
20240118,121700,9768430,10780,10780,10780,10780,0
20240118,121600,9768430,10780,10780,10780,10780,0
20240118,121500,9768430,10780,10780,10780,10780,0
20240118,121400,9768430,10780,10780,10780,10780,0
20240118,121300,9768430,10780,10780,10780,10780,0
20240118,121200,9768430,10780,10780,10780,10780,0
20240118,121100,9768430,10780,10780,10780,10780,0
20240118,121000,9768430,10780,10780,10780,10780,0
20240118,120900,9768430,10780,10780,10780,10780,0
20240118,120800,9768430,10780,10780,10780,10780,0
20240118,120700,9768430,10780,10780,10780,10780,0
20240118,120600,9768430,10780,10780,10780,10780,0
20240118,120500,9768430,10780,10780,10780,10780,0
20240118,120400,9768430,10780,10780,10780,10780,0
20240118,120300,9768430,10780,10780,10780,10780,0
20240118,120200,9768430,10780,10780,10780,10780,0
20240118,120100,9768430,10780,10780,10780,10780,0
20240118,120000,9768430,10780,10780,10780,10780,1
20240118,115900,9757650,10780,10780,10780,10780,0
20240118,115800,9757650,10780,10780,10780,10780,0
20240118,115700,9757650,10780,10780,10780,10780,0
20240118,115600,9757650,10780,10780,10780,10780,0
20240118,115500,9757650,10780,10780,10780,10780,0
20240118,115400,9757650,10780,10780,10780,10780,0
20240118,115300,9757650,10780,10780,10780,10780,0
20240118,115200,9757650,10780,10780,10780,10780,0
20240118,115100,9757650,10780,10780,10780,10780,0
20240118,115000,9757650,10780,10780,10780,10780,0
20240118,114900,9757650,10780,10780,10780,10780,0
20240118,114800,9757650,10780,10780,10780,10780,0
20240118,114700,9757650,10780,10780,10780,10780,0
20240118,114600,9757650,10780,10780,10780,10780,0
20240118,114500,9757650,10780,10780,10780,10780,0
20240118,114400,9757650,10780,10780,10780,10780,0
20240118,114300,9757650,10780,10780,10780,10780,0
20240118,114200,9757650,10780,10780,10780,10780,0
20240118,114100,9757650,10780,10780,10780,10780,0
20240118,114000,9757650,10780,10780,10780,10780,0
20240118,113900,9757650,10780,10780,10780,10780,0
20240118,113800,9757650,10780,10780,10780,10780,0
20240118,113700,9757650,10780,10780,10780,10780,1
20240118,113600,9746870,10750,10760,10760,10750,116
20240118,113500,8499740,10760,10760,10760,10760,0
20240118,113400,8499740,10760,10760,10760,10760,0
20240118,113300,8499740,10760,10760,10760,10760,0
20240118,113200,8499740,10760,10760,10760,10760,0
20240118,113100,8499740,10760,10760,10760,10760,0
20240118,113000,8499740,10760,10760,10760,10760,1
20240118,112900,8488980,10800,10800,10800,10800,0
20240118,112800,8488980,10800,10800,10800,10800,5
20240118,112700,8434980,10810,10810,10810,10810,0
20240118,112600,8434980,10810,10810,10810,10810,0
20240118,112500,8434980,10810,10810,10810,10810,0
20240118,112400,8434980,10810,10810,10810,10810,0
20240118,112300,8434980,10810,10810,10810,10810,0
20240118,112200,8434980,10810,10810,10810,10810,0
20240118,112100,8434980,10810,10810,10810,10810,0
20240118,112000,8434980,10810,10810,10810,10810,0
20240118,111900,8434980,10810,10810,10810,10810,0
20240118,111800,8434980,10810,10810,10810,10810,0
20240118,111700,8434980,10810,10810,10810,10810,0
20240118,111600,8434980,10810,10810,10810,10810,0
20240118,111500,8434980,10810,10810,10810,10810,0
20240118,111400,8434980,10810,10810,10810,10810,0
20240118,111300,8434980,10810,10810,10810,10810,0
20240118,111200,8434980,10810,10810,10810,10810,0
20240118,111100,8434980,10810,10810,10810,10810,0
20240118,111000,8434980,10810,10810,10810,10810,0
20240118,110900,8434980,10810,10810,10810,10810,0
20240118,110800,8434980,10810,10810,10810,10810,0
20240118,110700,8434980,10810,10810,10810,10810,0
20240118,110600,8434980,10810,10810,10810,10810,0
20240118,110500,8434980,10810,10810,10810,10810,0
20240118,110400,8434980,10810,10810,10810,10810,0
20240118,110300,8434980,10810,10810,10810,10810,0
20240118,110200,8434980,10810,10810,10810,10810,0
20240118,110100,8434980,10810,10810,10810,10810,3
20240118,110000,8402550,10800,10800,10800,10800,0
20240118,105900,8402550,10800,10800,10800,10800,15
20240118,105800,8240550,10800,10800,10800,10800,0
20240118,105700,8240550,10800,10800,10800,10800,0
20240118,105600,8240550,10800,10800,10800,10800,0
20240118,105500,8240550,10800,10800,10800,10800,0
20240118,105400,8240550,10800,10800,10800,10800,0
20240118,105300,8240550,10800,10800,10800,10800,0
20240118,105200,8240550,10800,10800,10800,10800,0
20240118,105100,8240550,10800,10800,10800,10800,0
20240118,105000,8240550,10800,10800,10800,10800,0
20240118,104900,8240550,10800,10800,10800,10800,0
20240118,104800,8240550,10800,10800,10800,10800,0
20240118,104700,8240550,10800,10800,10800,10800,0
20240118,104600,8240550,10800,10800,10800,10800,0
20240118,104500,8240550,10800,10800,10800,10800,0
20240118,104400,8240550,10800,10800,10800,10800,0
20240118,104300,8240550,10800,10800,10800,10800,0
20240118,104200,8240550,10800,10800,10800,10800,0
20240118,104100,8240550,10800,10800,10800,10800,0
20240118,104000,8240550,10800,10800,10800,10800,0
20240118,103900,8240550,10800,10800,10800,10800,0
20240118,103800,8240550,10800,10800,10800,10800,0
20240118,103700,8240550,10800,10800,10800,10800,0
20240118,103600,8240550,10800,10800,10800,10800,0
20240118,103500,8240550,10800,10800,10800,10800,0
20240118,103400,8240550,10800,10800,10800,10800,0
20240118,103300,8240550,10800,10800,10800,10800,0
20240118,103200,8240550,10800,10800,10800,10800,5
20240118,103100,8186550,10780,10780,10780,10780,0
20240118,103000,8186550,10780,10780,10780,10780,0
20240118,102900,8186550,10780,10780,10780,10780,0
20240118,102800,8186550,10780,10780,10780,10780,0
20240118,102700,8186550,10780,10780,10780,10780,0
20240118,102600,8186550,10780,10780,10780,10780,0
20240118,102500,8186550,10780,10780,10780,10780,0
20240118,102400,8186550,10780,10780,10780,10780,0
20240118,102300,8186550,10780,10780,10780,10780,0
20240118,102200,8186550,10780,10780,10780,10780,0
20240118,102100,8186550,10780,10780,10780,10780,0
20240118,102000,8186550,10780,10780,10780,10780,0
20240118,101900,8186550,10780,10780,10780,10780,0
20240118,101800,8186550,10780,10780,10780,10780,0
20240118,101700,8186550,10780,10780,10780,10780,60
20240118,101600,7539750,10780,10780,10780,10780,0
20240118,101500,7539750,10780,10780,10780,10780,1
20240118,101400,7528970,10780,10780,10780,10780,0
20240118,101300,7528970,10780,10780,10780,10780,0
20240118,101200,7528970,10780,10780,10780,10780,0
20240118,101100,7528970,10780,10780,10780,10780,0
20240118,101000,7528970,10780,10780,10780,10780,0
20240118,100900,7528970,10780,10780,10780,10780,0
20240118,100800,7528970,10780,10780,10780,10780,0
20240118,100700,7528970,10780,10780,10780,10780,0
20240118,100600,7528970,10780,10780,10800,10780,3
20240118,100500,7496610,10800,10800,10800,10800,1
20240118,100400,7485810,10770,10770,10770,10770,0
20240118,100300,7485810,10770,10770,10770,10770,0
20240118,100200,7485810,10770,10770,10770,10770,1
20240118,100100,7475040,10770,10770,10770,10770,0
20240118,100000,7475040,10770,10770,10770,10770,0
20240118,095900,7475040,10770,10770,10770,10770,0
20240118,095800,7475040,10770,10770,10770,10770,1
20240118,095700,7464270,10760,10760,10760,10760,0
20240118,095600,7464270,10760,10760,10760,10760,0
20240118,095500,7464270,10760,10760,10760,10760,0
20240118,095400,7464270,10760,10760,10760,10760,0
20240118,095300,7464270,10760,10760,10760,10760,0
20240118,095200,7464270,10760,10760,10760,10760,0
20240118,095100,7464270,10760,10760,10760,10760,0
20240118,095000,7464270,10760,10760,10760,10760,0
20240118,094900,7464270,10760,10760,10760,10760,0
20240118,094800,7464270,10760,10760,10760,10760,0
20240118,094700,7464270,10760,10760,10760,10760,0
20240118,094600,7464270,10760,10760,10760,10760,0
20240118,094500,7464270,10760,10760,10760,10760,0
20240118,094400,7464270,10760,10760,10760,10760,1
20240118,094300,7453510,10760,10760,10760,10760,0
20240118,094200,7453510,10760,10760,10760,10760,0
20240118,094100,7453510,10760,10800,10800,10760,11
20240118,094000,7334750,10790,10750,10790,10750,11
20240118,093900,7216130,10750,10750,10750,10750,1
20240118,093800,7205380,10790,10780,10790,10780,10
20240118,093700,7097570,10780,10780,10780,10780,0
20240118,093600,7097570,10780,10780,10780,10780,0
20240118,093500,7097570,10780,10780,10780,10780,0
20240118,093400,7097570,10780,10780,10780,10780,0
20240118,093300,7097570,10780,10780,10780,10780,0
20240118,093200,7097570,10780,10780,10780,10780,1
20240118,093100,7086790,10720,10720,10720,10720,0
20240118,093000,7086790,10720,10720,10720,10720,5
20240118,092900,7033190,10740,10740,10740,10740,0
20240118,092800,7033190,10740,10740,10740,10740,0
20240118,092700,7033190,10740,10740,10740,10740,0
20240118,092600,7033190,10740,10740,10740,10740,0
20240118,092500,7033190,10740,10740,10740,10740,17
20240118,092400,6850610,10770,10770,10770,10770,0
20240118,092300,6850610,10770,10770,10770,10770,0
20240118,092200,6850610,10770,10770,10770,10770,0
20240118,092100,6850610,10770,10770,10770,10770,0
20240118,092000,6850610,10770,10770,10770,10770,0
20240118,091900,6850610,10770,10770,10770,10770,0
20240118,091800,6850610,10770,10770,10770,10770,0
20240118,091700,6850610,10770,10770,10770,10770,0
20240118,091600,6850610,10770,10770,10770,10770,0
20240118,091500,6850610,10770,10770,10770,10770,0
20240118,091400,6850610,10770,10770,10770,10770,0
20240118,091300,6850610,10770,10770,10770,10770,10
20240118,091200,6742910,10740,10740,10740,10740,109
20240118,091100,5572250,10730,10730,10730,10730,16
20240118,091000,5400570,10700,10700,10700,10700,0
20240118,090900,5400570,10700,10700,10700,10700,1
20240118,090800,5389870,10690,10690,10690,10690,0
20240118,090700,5389870,10690,10690,10690,10690,0
20240118,090600,5389870,10690,10690,10690,10690,0
20240118,090500,5389870,10690,10680,10690,10680,19
20240118,090400,5186850,10680,10680,10680,10680,10
20240118,090300,5080050,10680,10680,10680,10680,0
20240118,090200,5080050,10680,10680,10680,10680,0
20240118,090100,5080050,10680,10680,10680,10680,1
20240118,090000,5069370,10740,10600,10740,10600,477