KissMeData/037460/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192200,256075120,8160,8160,8160,8160,123
20240109,192100,256075120,8160,8160,8160,8160,0
20240109,192000,256075120,8160,8160,8160,8160,0
20240109,191900,256075120,8160,8160,8160,8160,0
20240109,191800,256075120,8160,8160,8160,8160,0
20240109,191700,256075120,8160,8160,8160,8160,0
20240109,191600,256075120,8160,8160,8160,8160,0
20240109,191500,256075120,8160,8160,8160,8160,0
20240109,191400,256075120,8160,8160,8160,8160,0
20240109,191300,256075120,8160,8160,8160,8160,0
20240109,191200,256075120,8160,8160,8160,8160,0
20240109,191100,256075120,8160,8160,8160,8160,0
20240109,191000,256075120,8160,8160,8160,8160,0
20240109,190900,256075120,8160,8160,8160,8160,0
20240109,190800,256075120,8160,8160,8160,8160,0
20240109,190700,256075120,8160,8160,8160,8160,0
20240109,190600,256075120,8160,8160,8160,8160,0
20240109,190500,256075120,8160,8160,8160,8160,0
20240109,190400,256075120,8160,8160,8160,8160,0
20240109,190300,256075120,8160,8160,8160,8160,0
20240109,190200,256075120,8160,8160,8160,8160,0
20240109,190100,256075120,8160,8160,8160,8160,0
20240109,190000,256075120,8160,8160,8160,8160,0
20240109,185900,256075120,8160,8160,8160,8160,0
20240109,185800,256075120,8160,8160,8160,8160,0
20240109,185700,256075120,8160,8160,8160,8160,0
20240109,185600,256075120,8160,8160,8160,8160,0
20240109,185500,256075120,8160,8160,8160,8160,0
20240109,185400,256075120,8160,8160,8160,8160,0
20240109,185300,256075120,8160,8160,8160,8160,0
20240109,185200,256075120,8160,8160,8160,8160,123
20240109,185100,256075120,8160,8160,8160,8160,0
20240109,185000,256075120,8160,8160,8160,8160,0
20240109,184900,256075120,8160,8160,8160,8160,0
20240109,184800,256075120,8160,8160,8160,8160,0
20240109,184700,256075120,8160,8160,8160,8160,0
20240109,184600,256075120,8160,8160,8160,8160,0
20240109,184500,256075120,8160,8160,8160,8160,0
20240109,184400,256075120,8160,8160,8160,8160,0
20240109,184300,256075120,8160,8160,8160,8160,0
20240109,184200,256075120,8160,8160,8160,8160,0
20240109,184100,256075120,8160,8160,8160,8160,0
20240109,184000,256075120,8160,8160,8160,8160,0
20240109,183900,256075120,8160,8160,8160,8160,0
20240109,183800,256075120,8160,8160,8160,8160,0
20240109,183700,256075120,8160,8160,8160,8160,0
20240109,183600,256075120,8160,8160,8160,8160,0
20240109,183500,256075120,8160,8160,8160,8160,0
20240109,183400,256075120,8160,8160,8160,8160,0
20240109,183300,256075120,8160,8160,8160,8160,0
20240109,183200,256075120,8160,8160,8160,8160,0
20240109,183100,256075120,8160,8160,8160,8160,0
20240109,183000,256075120,8160,8160,8160,8160,0
20240109,182900,256075120,8160,8160,8160,8160,0
20240109,182800,256075120,8160,8160,8160,8160,0
20240109,182700,256075120,8160,8160,8160,8160,0
20240109,182600,256075120,8160,8160,8160,8160,0
20240109,182500,256075120,8160,8160,8160,8160,0
20240109,182400,256075120,8160,8160,8160,8160,0
20240109,182300,256075120,8160,8160,8160,8160,0
20240109,182200,256075120,8160,8160,8160,8160,123
20240109,182100,256075120,8160,8160,8160,8160,0
20240109,182000,256075120,8160,8160,8160,8160,0
20240109,181900,256075120,8160,8160,8160,8160,0
20240109,181800,256075120,8160,8160,8160,8160,0
20240109,181700,256075120,8160,8160,8160,8160,0
20240109,181600,256075120,8160,8160,8160,8160,0
20240109,181500,256075120,8160,8160,8160,8160,0
20240109,181400,256075120,8160,8160,8160,8160,0
20240109,181300,256075120,8160,8160,8160,8160,0
20240109,181200,256075120,8160,8160,8160,8160,0
20240109,181100,256075120,8160,8160,8160,8160,0
20240109,181000,256075120,8160,8160,8160,8160,0
20240109,180900,256075120,8160,8160,8160,8160,0
20240109,180800,256075120,8160,8160,8160,8160,0
20240109,180700,256075120,8160,8160,8160,8160,0
20240109,180600,256075120,8160,8160,8160,8160,0
20240109,180500,256075120,8160,8160,8160,8160,0
20240109,180400,256075120,8160,8160,8160,8160,0
20240109,180300,256075120,8160,8160,8160,8160,0
20240109,180200,256075120,8160,8160,8160,8160,0
20240109,180100,256075120,8160,8160,8160,8160,0
20240109,180000,256075120,8160,8160,8160,8160,0
20240109,175900,256075120,8160,8160,8160,8160,0
20240109,175800,256075120,8160,8160,8160,8160,0
20240109,175700,256075120,8160,8160,8160,8160,0
20240109,175600,256075120,8160,8160,8160,8160,0
20240109,175500,256075120,8160,8160,8160,8160,0
20240109,175400,256075120,8160,8160,8160,8160,0
20240109,175300,256075120,8160,8160,8160,8160,0
20240109,175200,256075120,8160,8160,8160,8160,123
20240109,175100,256075120,8160,8160,8160,8160,0
20240109,175000,256075120,8160,8160,8160,8160,0
20240109,174900,256075120,8160,8160,8160,8160,0
20240109,174800,256075120,8160,8160,8160,8160,0
20240109,174700,256075120,8160,8160,8160,8160,0
20240109,174600,256075120,8160,8160,8160,8160,0
20240109,174500,256075120,8160,8160,8160,8160,0
20240109,174400,256075120,8160,8160,8160,8160,0
20240109,174300,256075120,8160,8160,8160,8160,0
20240109,174200,256075120,8160,8160,8160,8160,0
20240109,174100,256075120,8160,8160,8160,8160,0
20240109,174000,256075120,8160,8160,8160,8160,0
20240109,173900,256075120,8160,8160,8160,8160,0
20240109,173800,256075120,8160,8160,8160,8160,0
20240109,173700,256075120,8160,8160,8160,8160,0
20240109,173600,256075120,8160,8160,8160,8160,0
20240109,173500,256075120,8160,8160,8160,8160,0
20240109,173400,256075120,8160,8160,8160,8160,0
20240109,173300,256075120,8160,8160,8160,8160,0
20240109,173200,256075120,8160,8160,8160,8160,0
20240109,173100,256075120,8160,8160,8160,8160,0
20240109,173000,256075120,8160,8160,8160,8160,0
20240109,172900,256075120,8160,8160,8160,8160,0
20240109,172800,256075120,8160,8160,8160,8160,0
20240109,172700,256075120,8160,8160,8160,8160,0
20240109,172600,256075120,8160,8160,8160,8160,0
20240109,172500,256075120,8160,8160,8160,8160,0
20240109,172400,256075120,8160,8160,8160,8160,0
20240109,172300,256075120,8160,8160,8160,8160,0
20240109,172200,256075120,8160,8160,8160,8160,123
20240109,172100,256075120,8160,8160,8160,8160,0
20240109,172000,256075120,8160,8160,8160,8160,0
20240109,171900,256075120,8160,8160,8160,8160,0
20240109,171800,256075120,8160,8160,8160,8160,0
20240109,171700,256075120,8160,8160,8160,8160,0
20240109,171600,256075120,8160,8160,8160,8160,0
20240109,171500,256075120,8160,8160,8160,8160,0
20240109,171400,256075120,8160,8160,8160,8160,0
20240109,171300,256075120,8160,8160,8160,8160,0
20240109,171200,256075120,8160,8160,8160,8160,0
20240109,171100,256075120,8160,8160,8160,8160,0
20240109,171000,256075120,8160,8160,8160,8160,0
20240109,170900,256075120,8160,8160,8160,8160,0
20240109,170800,256075120,8160,8160,8160,8160,0
20240109,170700,256075120,8160,8160,8160,8160,0
20240109,170600,256075120,8160,8160,8160,8160,0
20240109,170500,256075120,8160,8160,8160,8160,0
20240109,170400,256075120,8160,8160,8160,8160,0
20240109,170300,256075120,8160,8160,8160,8160,0
20240109,170200,256075120,8160,8160,8160,8160,0
20240109,170100,256075120,8160,8160,8160,8160,0
20240109,170000,256075120,8160,8160,8160,8160,0
20240109,165900,256075120,8160,8160,8160,8160,0
20240109,165800,256075120,8160,8160,8160,8160,0
20240109,165700,256075120,8160,8160,8160,8160,0
20240109,165600,256075120,8160,8160,8160,8160,0
20240109,165500,256075120,8160,8160,8160,8160,0
20240109,165400,256075120,8160,8160,8160,8160,0
20240109,165300,256075120,8160,8160,8160,8160,0
20240109,165200,256075120,8160,8160,8160,8160,123
20240109,165100,256075120,8160,8160,8160,8160,0
20240109,165000,256075120,8160,8160,8160,8160,0
20240109,164900,256075120,8160,8160,8160,8160,0
20240109,164800,256075120,8160,8160,8160,8160,0
20240109,164700,256075120,8160,8160,8160,8160,0
20240109,164600,256075120,8160,8160,8160,8160,0
20240109,164500,256075120,8160,8160,8160,8160,0
20240109,164400,256075120,8160,8160,8160,8160,0
20240109,164300,256075120,8160,8160,8160,8160,0
20240109,164200,256075120,8160,8160,8160,8160,0
20240109,164100,256075120,8160,8160,8160,8160,0
20240109,164000,256075120,8160,8160,8160,8160,0
20240109,163900,256075120,8160,8160,8160,8160,0
20240109,163800,256075120,8160,8160,8160,8160,0
20240109,163700,256075120,8160,8160,8160,8160,0
20240109,163600,256075120,8160,8160,8160,8160,0
20240109,163500,256075120,8160,8160,8160,8160,0
20240109,163400,256075120,8160,8160,8160,8160,0
20240109,163300,256075120,8160,8160,8160,8160,0
20240109,163200,256075120,8160,8160,8160,8160,0
20240109,163100,256075120,8160,8160,8160,8160,0
20240109,163000,256075120,8160,8160,8160,8160,0
20240109,162900,256075120,8160,8160,8160,8160,0
20240109,162800,256075120,8160,8160,8160,8160,0
20240109,162700,256075120,8160,8160,8160,8160,0
20240109,162600,256075120,8160,8160,8160,8160,0
20240109,162500,256075120,8160,8160,8160,8160,0
20240109,162400,256075120,8160,8160,8160,8160,0
20240109,162300,256075120,8160,8160,8160,8160,0
20240109,162200,256075120,8160,8160,8160,8160,123
20240109,162100,256075120,8160,8160,8160,8160,0
20240109,162000,256075120,8160,8160,8160,8160,0
20240109,161900,256075120,8160,8160,8160,8160,0
20240109,161800,256075120,8160,8160,8160,8160,0
20240109,161700,256075120,8160,8160,8160,8160,0
20240109,161600,256075120,8160,8160,8160,8160,0
20240109,161500,256075120,8160,8160,8160,8160,0
20240109,161400,256075120,8160,8160,8160,8160,0
20240109,161300,256075120,8160,8160,8160,8160,0
20240109,161200,256075120,8160,8160,8160,8160,0
20240109,161100,256075120,8160,8160,8160,8160,0
20240109,161000,256075120,8160,8160,8160,8160,0
20240109,160900,256075120,8160,8160,8160,8160,0
20240109,160800,256075120,8160,8160,8160,8160,0
20240109,160700,256075120,8160,8160,8160,8160,0
20240109,160600,256075120,8160,8160,8160,8160,0
20240109,160500,256075120,8160,8160,8160,8160,0
20240109,160400,256075120,8160,8160,8160,8160,0
20240109,160300,256075120,8160,8160,8160,8160,0
20240109,160200,256075120,8160,8160,8160,8160,0
20240109,160100,256075120,8160,8160,8160,8160,0
20240109,160000,256075120,8160,8160,8160,8160,0
20240109,155900,256075120,8160,8160,8160,8160,0
20240109,155800,256075120,8160,8160,8160,8160,0
20240109,155700,256075120,8160,8160,8160,8160,0
20240109,155600,256075120,8160,8160,8160,8160,0
20240109,155500,256075120,8160,8160,8160,8160,0
20240109,155400,256075120,8160,8160,8160,8160,0
20240109,155300,256075120,8160,8160,8160,8160,0
20240109,155200,256075120,8160,8160,8160,8160,123
20240109,155100,256075120,8160,8160,8160,8160,0
20240109,155000,256075120,8160,8160,8160,8160,0
20240109,154900,256075120,8160,8160,8160,8160,0
20240109,154800,256075120,8160,8160,8160,8160,0
20240109,154700,256075120,8160,8160,8160,8160,0
20240109,154600,256075120,8160,8160,8160,8160,0
20240109,154500,256075120,8160,8160,8160,8160,0
20240109,154400,256075120,8160,8160,8160,8160,0
20240109,154300,256075120,8160,8160,8160,8160,0
20240109,154200,256075120,8160,8160,8160,8160,0
20240109,154100,256075120,8160,8160,8160,8160,0
20240109,154000,256075120,8160,8160,8160,8160,0
20240109,153900,256075120,8160,8160,8160,8160,0
20240109,153800,256075120,8160,8160,8160,8160,0
20240109,153700,256075120,8160,8160,8160,8160,0
20240109,153600,256075120,8160,8160,8160,8160,0
20240109,153500,256075120,8160,8160,8160,8160,0
20240109,153400,256075120,8160,8160,8160,8160,0
20240109,153300,256075120,8160,8160,8160,8160,0
20240109,153200,256075120,8160,8160,8160,8160,0
20240109,153100,256075120,8160,8160,8160,8160,0
20240109,153000,256075120,8160,8160,8160,8160,123
20240109,152900,255071440,8160,8160,8160,8160,0
20240109,152800,255071440,8160,8160,8160,8160,0
20240109,152700,255071440,8160,8160,8160,8160,0
20240109,152600,255071440,8160,8160,8160,8160,0
20240109,152500,255071440,8160,8160,8160,8160,0
20240109,152400,255071440,8160,8160,8160,8160,0
20240109,152300,255071440,8160,8160,8160,8160,0
20240109,152200,255071440,8160,8160,8160,8160,0
20240109,152100,255071440,8160,8160,8160,8160,0
20240109,152000,255071440,8160,8160,8160,8160,0
20240109,151900,255071440,8160,8170,8170,8160,16
20240109,151800,254940840,8170,8170,8170,8170,50
20240109,151700,254532340,8170,8170,8170,8170,8
20240109,151600,254466980,8160,8160,8160,8160,7
20240109,151500,254409860,8170,8170,8170,8170,0
20240109,151400,254409860,8170,8170,8170,8170,12
20240109,151300,254311820,8170,8170,8170,8170,1
20240109,151200,254303650,8160,8160,8160,8160,0
20240109,151100,254303650,8160,8160,8160,8160,0
20240109,151000,254303650,8160,8160,8160,8160,1
20240109,150900,254295490,8160,8170,8170,8160,202
20240109,150800,252647150,8170,8170,8170,8170,2
20240109,150700,252630810,8170,8170,8170,8170,0
20240109,150600,252630810,8170,8170,8170,8170,0
20240109,150500,252630810,8170,8170,8170,8170,0
20240109,150400,252630810,8170,8170,8170,8170,0
20240109,150300,252630810,8170,8170,8170,8170,12
20240109,150200,252532770,8160,8160,8160,8160,0
20240109,150100,252532770,8160,8160,8160,8160,0
20240109,150000,252532770,8160,8160,8160,8160,0
20240109,145900,252532770,8160,8160,8160,8160,0
20240109,145800,252532770,8160,8160,8160,8160,0
20240109,145700,252532770,8160,8160,8160,8160,375
20240109,145600,249472770,8160,8160,8160,8160,74
20240109,145500,248868930,8160,8160,8160,8160,1
20240109,145400,248860770,8160,8160,8160,8160,0
20240109,145300,248860770,8160,8160,8160,8160,0
20240109,145200,248860770,8160,8160,8160,8160,171
20240109,145100,247465410,8140,8140,8140,8140,86
20240109,145000,246765370,8150,8150,8150,8150,0
20240109,144900,246765370,8150,8150,8150,8150,0
20240109,144800,246765370,8150,8150,8150,8150,2010
20240109,144700,230383870,8160,8160,8160,8160,0
20240109,144600,230383870,8160,8160,8160,8160,0
20240109,144500,230383870,8160,8160,8160,8160,245
20240109,144400,228384670,8160,8160,8160,8160,0
20240109,144300,228384670,8160,8160,8160,8160,0
20240109,144200,228384670,8160,8160,8160,8160,4
20240109,144100,228352030,8160,8160,8160,8160,0
20240109,144000,228352030,8160,8160,8160,8160,10
20240109,143900,228270430,8170,8170,8170,8170,0
20240109,143800,228270430,8170,8170,8170,8170,0
20240109,143700,228270430,8170,8170,8170,8170,0
20240109,143600,228270430,8170,8170,8170,8170,519
20240109,143500,224030200,8160,8160,8160,8160,10
20240109,143400,223948600,8170,8170,8170,8170,0
20240109,143300,223948600,8170,8170,8170,8170,10
20240109,143200,223866900,8170,8170,8170,8170,95
20240109,143100,223090750,8150,8160,8160,8150,10
20240109,143000,223009240,8170,8170,8170,8170,1
20240109,142900,223001070,8150,8150,8150,8150,0
20240109,142800,223001070,8150,8150,8150,8150,0
20240109,142700,223001070,8150,8150,8150,8150,0
20240109,142600,223001070,8150,8150,8150,8150,0
20240109,142500,223001070,8150,8150,8150,8150,0
20240109,142400,223001070,8150,8150,8150,8150,0
20240109,142300,223001070,8150,8150,8150,8150,0
20240109,142200,223001070,8150,8150,8150,8150,0
20240109,142100,223001070,8150,8150,8150,8150,0
20240109,142000,223001070,8150,8150,8150,8150,1250
20240109,141900,212813570,8150,8150,8150,8150,0
20240109,141800,212813570,8150,8150,8150,8150,0
20240109,141700,212813570,8150,8150,8150,8150,0
20240109,141600,212813570,8150,8150,8150,8150,0
20240109,141500,212813570,8150,8150,8150,8150,0
20240109,141400,212813570,8150,8150,8150,8150,0
20240109,141300,212813570,8150,8150,8150,8150,100
20240109,141200,211998570,8150,8150,8150,8150,50
20240109,141100,211591070,8160,8160,8160,8160,0
20240109,141000,211591070,8160,8160,8160,8160,0
20240109,140900,211591070,8160,8160,8160,8160,0
20240109,140800,211591070,8160,8160,8160,8160,258
20240109,140700,209485790,8150,8150,8150,8150,0
20240109,140600,209485790,8150,8150,8150,8150,0
20240109,140500,209485790,8150,8150,8150,8150,0
20240109,140400,209485790,8150,8150,8150,8150,500
20240109,140300,205410790,8150,8150,8150,8150,61
20240109,140200,204913640,8160,8160,8160,8160,25
20240109,140100,204709640,8160,8160,8160,8160,0
20240109,140000,204709640,8160,8160,8160,8160,0
20240109,135900,204709640,8160,8160,8160,8160,0
20240109,135800,204709640,8160,8160,8160,8160,230
20240109,135700,202832840,8170,8170,8170,8170,0
20240109,135600,202832840,8170,8170,8170,8170,41
20240109,135500,202497870,8170,8170,8170,8170,0
20240109,135400,202497870,8170,8170,8170,8170,0
20240109,135300,202497870,8170,8170,8170,8170,4
20240109,135200,202465190,8170,8170,8170,8170,0
20240109,135100,202465190,8170,8170,8170,8170,0
20240109,135000,202465190,8170,8170,8170,8170,0
20240109,134900,202465190,8170,8170,8170,8170,0
20240109,134800,202465190,8170,8170,8170,8170,0
20240109,134700,202465190,8170,8170,8170,8170,0
20240109,134600,202465190,8170,8170,8170,8170,0
20240109,134500,202465190,8170,8170,8170,8170,0
20240109,134400,202465190,8170,8170,8170,8170,0
20240109,134300,202465190,8170,8170,8170,8170,0
20240109,134200,202465190,8170,8170,8170,8170,0
20240109,134100,202465190,8170,8170,8170,8170,0
20240109,134000,202465190,8170,8170,8170,8170,0
20240109,133900,202465190,8170,8170,8170,8170,0
20240109,133800,202465190,8170,8170,8170,8170,100
20240109,133700,201648190,8170,8170,8170,8170,0
20240109,133600,201648190,8170,8170,8170,8170,0
20240109,133500,201648190,8170,8170,8170,8170,0
20240109,133400,201648190,8170,8170,8170,8170,100
20240109,133300,200831190,8170,8170,8170,8170,2
20240109,133200,200814850,8160,8160,8160,8160,0
20240109,133100,200814850,8160,8150,8160,8150,177
20240109,133000,199371530,8160,8160,8160,8160,0
20240109,132900,199371530,8160,8160,8160,8160,0
20240109,132800,199371530,8160,8160,8160,8160,0
20240109,132700,199371530,8160,8160,8160,8160,829
20240109,132600,192606890,8170,8170,8170,8170,0
20240109,132500,192606890,8170,8170,8170,8170,0
20240109,132400,192606890,8170,8170,8170,8170,5
20240109,132300,192566040,8170,8170,8170,8170,1
20240109,132200,192557870,8160,8160,8160,8160,0
20240109,132100,192557870,8160,8160,8160,8160,0
20240109,132000,192557870,8160,8160,8160,8160,0
20240109,131900,192557870,8160,8160,8160,8160,0
20240109,131800,192557870,8160,8160,8160,8160,0
20240109,131700,192557870,8160,8160,8160,8160,0
20240109,131600,192557870,8160,8160,8160,8160,0
20240109,131500,192557870,8160,8160,8160,8160,0
20240109,131400,192557870,8160,8160,8160,8160,0
20240109,131300,192557870,8160,8160,8160,8160,0
20240109,131200,192557870,8160,8160,8160,8160,0
20240109,131100,192557870,8160,8160,8160,8160,0
20240109,131000,192557870,8160,8160,8160,8160,0
20240109,130900,192557870,8160,8160,8160,8160,100
20240109,130800,191741870,8150,8150,8150,8150,100
20240109,130700,190926870,8180,8180,8180,8180,0
20240109,130600,190926870,8180,8180,8180,8180,70
20240109,130500,190354270,8180,8170,8180,8170,80
20240109,130400,189700260,8150,8160,8160,8150,175
20240109,130300,188273340,8170,8170,8170,8170,1
20240109,130200,188265170,8160,8160,8160,8160,0
20240109,130100,188265170,8160,8160,8160,8160,0
20240109,130000,188265170,8160,8160,8160,8160,0
20240109,125900,188265170,8160,8160,8160,8160,0
20240109,125800,188265170,8160,8160,8160,8160,0
20240109,125700,188265170,8160,8160,8160,8160,0
20240109,125600,188265170,8160,8160,8160,8160,470
20240109,125500,184429970,8180,8180,8180,8180,1
20240109,125400,184421790,8160,8160,8160,8160,30
20240109,125300,184176990,8160,8160,8160,8160,355
20240109,125200,181280190,8160,8160,8160,8160,0
20240109,125100,181280190,8160,8160,8160,8160,0
20240109,125000,181280190,8160,8160,8160,8160,0
20240109,124900,181280190,8160,8160,8160,8160,9
20240109,124800,181206750,8170,8170,8170,8170,0
20240109,124700,181206750,8170,8170,8170,8170,0
20240109,124600,181206750,8170,8170,8170,8170,25
20240109,124500,181002500,8180,8180,8180,8180,0
20240109,124400,181002500,8180,8180,8180,8180,0
20240109,124300,181002500,8180,8180,8180,8180,0
20240109,124200,181002500,8180,8180,8180,8180,50
20240109,124100,180593500,8180,8180,8180,8180,0
20240109,124000,180593500,8180,8180,8180,8180,0
20240109,123900,180593500,8180,8180,8180,8180,1
20240109,123800,180585320,8180,8180,8180,8180,21
20240109,123700,180413540,8180,8180,8180,8180,0
20240109,123600,180413540,8180,8180,8180,8180,0
20240109,123500,180413540,8180,8180,8180,8180,0
20240109,123400,180413540,8180,8180,8180,8180,2
20240109,123300,180397180,8180,8180,8180,8180,0
20240109,123200,180397180,8180,8180,8180,8180,0
20240109,123100,180397180,8180,8180,8180,8180,0
20240109,123000,180397180,8180,8180,8180,8180,0
20240109,122900,180397180,8180,8180,8180,8180,0
20240109,122800,180397180,8180,8180,8180,8180,0
20240109,122700,180397180,8180,8180,8180,8180,50
20240109,122600,179988180,8180,8180,8180,8180,0
20240109,122500,179988180,8180,8180,8180,8180,0
20240109,122400,179988180,8180,8180,8180,8180,0
20240109,122300,179988180,8180,8180,8180,8180,1
20240109,122200,179980000,8180,8180,8180,8180,54
20240109,122100,179538280,8180,8180,8180,8180,0
20240109,122000,179538280,8180,8180,8180,8180,0
20240109,121900,179538280,8180,8180,8180,8180,0
20240109,121800,179538280,8180,8180,8180,8180,2
20240109,121700,179521920,8180,8180,8180,8180,0
20240109,121600,179521920,8180,8180,8180,8180,0
20240109,121500,179521920,8180,8180,8180,8180,0
20240109,121400,179521920,8180,8180,8180,8180,0
20240109,121300,179521920,8180,8180,8180,8180,0
20240109,121200,179521920,8180,8180,8180,8180,39
20240109,121100,179202900,8180,8180,8180,8180,0
20240109,121000,179202900,8180,8180,8180,8180,15
20240109,120900,179080200,8190,8190,8190,8190,0
20240109,120800,179080200,8190,8190,8190,8190,0
20240109,120700,179080200,8190,8190,8190,8190,0
20240109,120600,179080200,8190,8190,8190,8190,0
20240109,120500,179080200,8190,8190,8190,8190,0
20240109,120400,179080200,8190,8190,8190,8190,0
20240109,120300,179080200,8190,8190,8190,8190,0
20240109,120200,179080200,8190,8190,8190,8190,0
20240109,120100,179080200,8190,8190,8190,8190,0
20240109,120000,179080200,8190,8190,8190,8190,0
20240109,115900,179080200,8190,8190,8190,8190,0
20240109,115800,179080200,8190,8190,8190,8190,122
20240109,115700,178081020,8190,8190,8190,8190,0
20240109,115600,178081020,8190,8190,8190,8190,0
20240109,115500,178081020,8190,8190,8190,8190,74
20240109,115400,177474960,8190,8180,8190,8180,92
20240109,115300,176721880,8170,8170,8170,8170,8
20240109,115200,176656520,8170,8170,8170,8170,0
20240109,115100,176656520,8170,8160,8170,8160,203
20240109,115000,174999750,8170,8170,8170,8170,0
20240109,114900,174999750,8170,8170,8170,8170,0
20240109,114800,174999750,8170,8170,8170,8170,0
20240109,114700,174999750,8170,8170,8170,8170,0
20240109,114600,174999750,8170,8170,8170,8170,1
20240109,114500,174991580,8170,8170,8170,8170,0
20240109,114400,174991580,8170,8170,8170,8170,0
20240109,114300,174991580,8170,8170,8170,8170,0
20240109,114200,174991580,8170,8170,8170,8170,0
20240109,114100,174991580,8170,8170,8170,8170,0
20240109,114000,174991580,8170,8170,8170,8170,4
20240109,113900,174958900,8170,8170,8170,8170,0
20240109,113800,174958900,8170,8170,8170,8170,36
20240109,113700,174664780,8170,8170,8170,8170,0
20240109,113600,174664780,8170,8170,8170,8170,2
20240109,113500,174648440,8170,8170,8170,8170,0
20240109,113400,174648440,8170,8170,8170,8170,0
20240109,113300,174648440,8170,8170,8170,8170,1
20240109,113200,174640270,8150,8150,8150,8150,0
20240109,113100,174640270,8150,8160,8160,8150,3189
20240109,113000,148618250,8170,8170,8170,8170,0
20240109,112900,148618250,8170,8170,8170,8170,0
20240109,112800,148618250,8170,8170,8170,8170,0
20240109,112700,148618250,8170,8170,8170,8170,0
20240109,112600,148618250,8170,8170,8170,8170,0
20240109,112500,148618250,8170,8170,8170,8170,0
20240109,112400,148618250,8170,8170,8170,8170,30
20240109,112300,148373150,8170,8170,8170,8170,0
20240109,112200,148373150,8170,8170,8170,8170,0
20240109,112100,148373150,8170,8170,8170,8170,89
20240109,112000,147646020,8170,8170,8170,8170,0
20240109,111900,147646020,8170,8170,8170,8170,0
20240109,111800,147646020,8170,8170,8170,8170,0
20240109,111700,147646020,8170,8170,8170,8170,0
20240109,111600,147646020,8170,8170,8170,8170,2
20240109,111500,147629680,8170,8170,8170,8170,0
20240109,111400,147629680,8170,8170,8170,8170,57
20240109,111300,147163990,8170,8170,8170,8170,3
20240109,111200,147139480,8170,8170,8170,8170,0
20240109,111100,147139480,8170,8170,8170,8170,0
20240109,111000,147139480,8170,8170,8170,8170,0
20240109,110900,147139480,8170,8170,8170,8170,0
20240109,110800,147139480,8170,8170,8170,8170,0
20240109,110700,147139480,8170,8170,8170,8170,12
20240109,110600,147041440,8170,8170,8170,8170,0
20240109,110500,147041440,8170,8170,8170,8170,0
20240109,110400,147041440,8170,8170,8170,8170,20
20240109,110300,146878040,8170,8170,8170,8170,0
20240109,110200,146878040,8170,8170,8170,8170,0
20240109,110100,146878040,8170,8170,8170,8170,0
20240109,110000,146878040,8170,8170,8170,8170,0
20240109,105900,146878040,8170,8170,8170,8170,0
20240109,105800,146878040,8170,8170,8170,8170,0
20240109,105700,146878040,8170,8170,8170,8170,0
20240109,105600,146878040,8170,8170,8170,8170,100
20240109,105500,146061040,8160,8160,8160,8160,0
20240109,105400,146061040,8160,8160,8160,8160,0
20240109,105300,146061040,8160,8160,8160,8160,0
20240109,105200,146061040,8160,8160,8160,8160,0
20240109,105100,146061040,8160,8160,8160,8160,29
20240109,105000,145824400,8170,8170,8170,8170,0
20240109,104900,145824400,8170,8170,8170,8170,0
20240109,104800,145824400,8170,8170,8170,8170,0
20240109,104700,145824400,8170,8170,8170,8170,0
20240109,104600,145824400,8170,8170,8170,8170,17
20240109,104500,145685510,8170,8170,8170,8170,0
20240109,104400,145685510,8170,8170,8170,8170,193
20240109,104300,144108700,8180,8180,8180,8180,15
20240109,104200,143986000,8170,8170,8170,8170,0
20240109,104100,143986000,8170,8170,8170,8170,5
20240109,104000,143945150,8180,8180,8180,8180,289
20240109,103900,141581130,8180,8180,8180,8180,0
20240109,103800,141581130,8180,8180,8180,8180,0
20240109,103700,141581130,8180,8180,8180,8180,0
20240109,103600,141581130,8180,8180,8180,8180,1
20240109,103500,141572950,8180,8180,8180,8180,70
20240109,103400,141000350,8180,8180,8180,8180,0
20240109,103300,141000350,8180,8180,8180,8180,0
20240109,103200,141000350,8180,8180,8180,8180,25
20240109,103100,140795850,8180,8180,8180,8180,47
20240109,103000,140411390,8190,8190,8190,8190,0
20240109,102900,140411390,8190,8190,8190,8190,0
20240109,102800,140411390,8190,8190,8190,8190,0
20240109,102700,140411390,8190,8190,8190,8190,0
20240109,102600,140411390,8190,8190,8190,8190,45
20240109,102500,140042840,8190,8190,8190,8190,9
20240109,102400,139969130,8190,8190,8190,8190,0
20240109,102300,139969130,8190,8190,8190,8190,0
20240109,102200,139969130,8190,8190,8190,8190,93
20240109,102100,139207460,8190,8190,8190,8190,1
20240109,102000,139199270,8190,8190,8190,8190,0
20240109,101900,139199270,8190,8190,8190,8190,0
20240109,101800,139199270,8190,8190,8190,8190,0
20240109,101700,139199270,8190,8190,8190,8190,800
20240109,101600,132647270,8200,8230,8230,8200,483
20240109,101500,128684640,8230,8240,8240,8230,105
20240109,101400,127819940,8250,8260,8260,8250,80
20240109,101300,127159810,8250,8250,8250,8250,420
20240109,101200,123694810,8230,8230,8230,8230,90
20240109,101100,122954110,8230,8260,8260,8230,1372
20240109,101000,111646310,8260,8250,8260,8240,362
20240109,100900,108661030,8250,8250,8250,8250,5
20240109,100800,108619780,8260,8230,8260,8230,4773
20240109,100700,69323920,8220,8190,8220,8190,4734
20240109,100600,30431080,8190,8190,8190,8190,0
20240109,100500,30431080,8190,8190,8190,8190,0
20240109,100400,30431080,8190,8190,8190,8190,0
20240109,100300,30431080,8190,8190,8190,8190,0
20240109,100200,30431080,8190,8190,8190,8190,357
20240109,100100,27507250,8190,8190,8190,8190,0
20240109,100000,27507250,8190,8190,8190,8190,0
20240109,095900,27507250,8190,8190,8190,8190,0
20240109,095800,27507250,8190,8190,8190,8190,0
20240109,095700,27507250,8190,8190,8190,8190,200
20240109,095600,25869250,8190,8190,8190,8190,75
20240109,095500,25255000,8190,8190,8190,8190,0
20240109,095400,25255000,8190,8190,8190,8190,0
20240109,095300,25255000,8190,8190,8190,8190,0
20240109,095200,25255000,8190,8190,8190,8190,0
20240109,095100,25255000,8190,8190,8190,8190,17
20240109,095000,25115770,8190,8190,8190,8190,225
20240109,094900,23273020,8190,8180,8190,8180,3
20240109,094800,23248470,8170,8170,8170,8170,0
20240109,094700,23248470,8170,8170,8170,8170,0
20240109,094600,23248470,8170,8170,8170,8170,8
20240109,094500,23183110,8160,8160,8160,8160,0
20240109,094400,23183110,8160,8160,8160,8160,200
20240109,094300,21551110,8170,8170,8170,8170,0
20240109,094200,21551110,8170,8170,8170,8170,33
20240109,094100,21281500,8170,8170,8170,8170,42
20240109,094000,20938360,8190,8190,8190,8190,1
20240109,093900,20930170,8190,8190,8190,8190,2
20240109,093800,20913790,8190,8190,8190,8190,40
20240109,093700,20586190,8190,8190,8190,8190,11
20240109,093600,20496100,8170,8170,8170,8170,0
20240109,093500,20496100,8170,8170,8170,8170,100
20240109,093400,19679100,8200,8200,8200,8200,0
20240109,093300,19679100,8200,8200,8200,8200,5
20240109,093200,19638100,8200,8190,8200,8190,130
20240109,093100,18572190,8200,8200,8200,8200,0
20240109,093000,18572190,8200,8190,8200,8190,122
20240109,092900,17571800,8190,8190,8190,8190,0
20240109,092800,17571800,8190,8190,8190,8190,0
20240109,092700,17571800,8190,8190,8190,8190,0
20240109,092600,17571800,8190,8170,8190,8170,142
20240109,092500,16410400,8170,8170,8170,8170,0
20240109,092400,16410400,8170,8170,8170,8170,12
20240109,092300,16312360,8170,8170,8170,8170,16
20240109,092200,16181640,8170,8170,8170,8170,0
20240109,092100,16181640,8170,8170,8170,8170,0
20240109,092000,16181640,8170,8170,8170,8170,0
20240109,091900,16181640,8170,8170,8170,8170,0
20240109,091800,16181640,8170,8170,8170,8170,3
20240109,091700,16157130,8170,8170,8170,8170,0
20240109,091600,16157130,8170,8170,8170,8170,0
20240109,091500,16157130,8170,8170,8170,8170,122
20240109,091400,15160390,8130,8140,8140,8130,215
20240109,091300,13410300,8150,8170,8170,8150,403
20240109,091200,10125820,8170,8170,8170,8170,0
20240109,091100,10125820,8170,8160,8170,8160,5
20240109,091000,10084980,8160,8160,8160,8160,12
20240109,090900,9987060,8160,8170,8170,8160,1028
20240109,090800,1598200,8180,8200,8200,8180,20
20240109,090700,1434580,8170,8170,8170,8170,1
20240109,090600,1426410,8160,8160,8160,8160,10
20240109,090500,1344810,8160,8160,8160,8160,0
20240109,090400,1344810,8160,8160,8160,8160,0
20240109,090300,1344810,8160,8200,8200,8150,44
20240109,090200,985980,8150,8160,8160,8150,86
20240109,090100,284900,8140,8140,8140,8140,0
20240109,090000,284900,8140,8140,8140,8140,35