KissMeData/200780/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,203700,136588350,6670,6670,6670,6670,16
20240104,203600,136588350,6670,6670,6670,6670,0
20240104,203500,136588350,6670,6670,6670,6670,0
20240104,203400,136588350,6670,6670,6670,6670,0
20240104,203300,136588350,6670,6670,6670,6670,0
20240104,203200,136588350,6670,6670,6670,6670,0
20240104,203100,136588350,6670,6670,6670,6670,0
20240104,203000,136588350,6670,6670,6670,6670,0
20240104,202900,136588350,6670,6670,6670,6670,0
20240104,202800,136588350,6670,6670,6670,6670,0
20240104,202700,136588350,6670,6670,6670,6670,0
20240104,202600,136588350,6670,6670,6670,6670,0
20240104,202500,136588350,6670,6670,6670,6670,0
20240104,202400,136588350,6670,6670,6670,6670,0
20240104,202300,136588350,6670,6670,6670,6670,0
20240104,202200,136588350,6670,6670,6670,6670,0
20240104,202100,136588350,6670,6670,6670,6670,0
20240104,202000,136588350,6670,6670,6670,6670,0
20240104,201900,136588350,6670,6670,6670,6670,0
20240104,201800,136588350,6670,6670,6670,6670,0
20240104,201700,136588350,6670,6670,6670,6670,0
20240104,201600,136588350,6670,6670,6670,6670,0
20240104,201500,136588350,6670,6670,6670,6670,0
20240104,201400,136588350,6670,6670,6670,6670,0
20240104,201300,136588350,6670,6670,6670,6670,0
20240104,201200,136588350,6670,6670,6670,6670,0
20240104,201100,136588350,6670,6670,6670,6670,0
20240104,201000,136588350,6670,6670,6670,6670,0
20240104,200900,136588350,6670,6670,6670,6670,0
20240104,200800,136588350,6670,6670,6670,6670,0
20240104,200700,136588350,6670,6670,6670,6670,16
20240104,200600,136588350,6670,6670,6670,6670,0
20240104,200500,136588350,6670,6670,6670,6670,0
20240104,200400,136588350,6670,6670,6670,6670,0
20240104,200300,136588350,6670,6670,6670,6670,0
20240104,200200,136588350,6670,6670,6670,6670,0
20240104,200100,136588350,6670,6670,6670,6670,0
20240104,200000,136588350,6670,6670,6670,6670,0
20240104,195900,136588350,6670,6670,6670,6670,0
20240104,195800,136588350,6670,6670,6670,6670,0
20240104,195700,136588350,6670,6670,6670,6670,0
20240104,195600,136588350,6670,6670,6670,6670,0
20240104,195500,136588350,6670,6670,6670,6670,0
20240104,195400,136588350,6670,6670,6670,6670,0
20240104,195300,136588350,6670,6670,6670,6670,0
20240104,195200,136588350,6670,6670,6670,6670,0
20240104,195100,136588350,6670,6670,6670,6670,0
20240104,195000,136588350,6670,6670,6670,6670,0
20240104,194900,136588350,6670,6670,6670,6670,0
20240104,194800,136588350,6670,6670,6670,6670,0
20240104,194700,136588350,6670,6670,6670,6670,0
20240104,194600,136588350,6670,6670,6670,6670,0
20240104,194500,136588350,6670,6670,6670,6670,0
20240104,194400,136588350,6670,6670,6670,6670,0
20240104,194300,136588350,6670,6670,6670,6670,0
20240104,194200,136588350,6670,6670,6670,6670,0
20240104,194100,136588350,6670,6670,6670,6670,0
20240104,194000,136588350,6670,6670,6670,6670,0
20240104,193900,136588350,6670,6670,6670,6670,0
20240104,193800,136588350,6670,6670,6670,6670,0
20240104,193700,136588350,6670,6670,6670,6670,16
20240104,193600,136588350,6670,6670,6670,6670,0
20240104,193500,136588350,6670,6670,6670,6670,0
20240104,193400,136588350,6670,6670,6670,6670,0
20240104,193300,136588350,6670,6670,6670,6670,0
20240104,193200,136588350,6670,6670,6670,6670,0
20240104,193100,136588350,6670,6670,6670,6670,0
20240104,193000,136588350,6670,6670,6670,6670,0
20240104,192900,136588350,6670,6670,6670,6670,0
20240104,192800,136588350,6670,6670,6670,6670,0
20240104,192700,136588350,6670,6670,6670,6670,0
20240104,192600,136588350,6670,6670,6670,6670,0
20240104,192500,136588350,6670,6670,6670,6670,0
20240104,192400,136588350,6670,6670,6670,6670,0
20240104,192300,136588350,6670,6670,6670,6670,0
20240104,192200,136588350,6670,6670,6670,6670,0
20240104,192100,136588350,6670,6670,6670,6670,0
20240104,192000,136588350,6670,6670,6670,6670,0
20240104,191900,136588350,6670,6670,6670,6670,0
20240104,191800,136588350,6670,6670,6670,6670,0
20240104,191700,136588350,6670,6670,6670,6670,0
20240104,191600,136588350,6670,6670,6670,6670,0
20240104,191500,136588350,6670,6670,6670,6670,0
20240104,191400,136588350,6670,6670,6670,6670,0
20240104,191300,136588350,6670,6670,6670,6670,0
20240104,191200,136588350,6670,6670,6670,6670,0
20240104,191100,136588350,6670,6670,6670,6670,0
20240104,191000,136588350,6670,6670,6670,6670,0
20240104,190900,136588350,6670,6670,6670,6670,0
20240104,190800,136588350,6670,6670,6670,6670,0
20240104,190700,136588350,6670,6670,6670,6670,16
20240104,190600,136588350,6670,6670,6670,6670,0
20240104,190500,136588350,6670,6670,6670,6670,0
20240104,190400,136588350,6670,6670,6670,6670,0
20240104,190300,136588350,6670,6670,6670,6670,0
20240104,190200,136588350,6670,6670,6670,6670,0
20240104,190100,136588350,6670,6670,6670,6670,0
20240104,190000,136588350,6670,6670,6670,6670,0
20240104,185900,136588350,6670,6670,6670,6670,0
20240104,185800,136588350,6670,6670,6670,6670,0
20240104,185700,136588350,6670,6670,6670,6670,0
20240104,185600,136588350,6670,6670,6670,6670,0
20240104,185500,136588350,6670,6670,6670,6670,0
20240104,185400,136588350,6670,6670,6670,6670,0
20240104,185300,136588350,6670,6670,6670,6670,0
20240104,185200,136588350,6670,6670,6670,6670,0
20240104,185100,136588350,6670,6670,6670,6670,0
20240104,185000,136588350,6670,6670,6670,6670,0
20240104,184900,136588350,6670,6670,6670,6670,0
20240104,184800,136588350,6670,6670,6670,6670,0
20240104,184700,136588350,6670,6670,6670,6670,0
20240104,184600,136588350,6670,6670,6670,6670,0
20240104,184500,136588350,6670,6670,6670,6670,0
20240104,184400,136588350,6670,6670,6670,6670,0
20240104,184300,136588350,6670,6670,6670,6670,0
20240104,184200,136588350,6670,6670,6670,6670,0
20240104,184100,136588350,6670,6670,6670,6670,0
20240104,184000,136588350,6670,6670,6670,6670,0
20240104,183900,136588350,6670,6670,6670,6670,0
20240104,183800,136588350,6670,6670,6670,6670,0
20240104,183700,136588350,6670,6670,6670,6670,16
20240104,183600,136588350,6670,6670,6670,6670,0
20240104,183500,136588350,6670,6670,6670,6670,0
20240104,183400,136588350,6670,6670,6670,6670,0
20240104,183300,136588350,6670,6670,6670,6670,0
20240104,183200,136588350,6670,6670,6670,6670,0
20240104,183100,136588350,6670,6670,6670,6670,0
20240104,183000,136588350,6670,6670,6670,6670,0
20240104,182900,136588350,6670,6670,6670,6670,0
20240104,182800,136588350,6670,6670,6670,6670,0
20240104,182700,136588350,6670,6670,6670,6670,0
20240104,182600,136588350,6670,6670,6670,6670,0
20240104,182500,136588350,6670,6670,6670,6670,0
20240104,182400,136588350,6670,6670,6670,6670,0
20240104,182300,136588350,6670,6670,6670,6670,0
20240104,182200,136588350,6670,6670,6670,6670,0
20240104,182100,136588350,6670,6670,6670,6670,0
20240104,182000,136588350,6670,6670,6670,6670,0
20240104,181900,136588350,6670,6670,6670,6670,0
20240104,181800,136588350,6670,6670,6670,6670,0
20240104,181700,136588350,6670,6670,6670,6670,0
20240104,181600,136588350,6670,6670,6670,6670,0
20240104,181500,136588350,6670,6670,6670,6670,0
20240104,181400,136588350,6670,6670,6670,6670,0
20240104,181300,136588350,6670,6670,6670,6670,0
20240104,181200,136588350,6670,6670,6670,6670,0
20240104,181100,136588350,6670,6670,6670,6670,0
20240104,181000,136588350,6670,6670,6670,6670,0
20240104,180900,136588350,6670,6670,6670,6670,0
20240104,180800,136588350,6670,6670,6670,6670,0
20240104,180700,136588350,6670,6670,6670,6670,16
20240104,180600,136588350,6670,6670,6670,6670,0
20240104,180500,136588350,6670,6670,6670,6670,0
20240104,180400,136588350,6670,6670,6670,6670,0
20240104,180300,136588350,6670,6670,6670,6670,0
20240104,180200,136588350,6670,6670,6670,6670,0
20240104,180100,136588350,6670,6670,6670,6670,0
20240104,180000,136588350,6670,6670,6670,6670,0
20240104,175900,136588350,6670,6670,6670,6670,0
20240104,175800,136588350,6670,6670,6670,6670,0
20240104,175700,136588350,6670,6670,6670,6670,0
20240104,175600,136588350,6670,6670,6670,6670,0
20240104,175500,136588350,6670,6670,6670,6670,0
20240104,175400,136588350,6670,6670,6670,6670,0
20240104,175300,136588350,6670,6670,6670,6670,0
20240104,175200,136588350,6670,6670,6670,6670,0
20240104,175100,136588350,6670,6670,6670,6670,0
20240104,175000,136588350,6670,6670,6670,6670,0
20240104,174900,136588350,6670,6670,6670,6670,0
20240104,174800,136588350,6670,6670,6670,6670,0
20240104,174700,136588350,6670,6670,6670,6670,0
20240104,174600,136588350,6670,6670,6670,6670,0
20240104,174500,136588350,6670,6670,6670,6670,0
20240104,174400,136588350,6670,6670,6670,6670,0
20240104,174300,136588350,6670,6670,6670,6670,0
20240104,174200,136588350,6670,6670,6670,6670,0
20240104,174100,136588350,6670,6670,6670,6670,0
20240104,174000,136588350,6670,6670,6670,6670,0
20240104,173900,136588350,6670,6670,6670,6670,0
20240104,173800,136588350,6670,6670,6670,6670,0
20240104,173700,136588350,6670,6670,6670,6670,16
20240104,173600,136588350,6670,6670,6670,6670,0
20240104,173500,136588350,6670,6670,6670,6670,0
20240104,173400,136588350,6670,6670,6670,6670,0
20240104,173300,136588350,6670,6670,6670,6670,0
20240104,173200,136588350,6670,6670,6670,6670,0
20240104,173100,136588350,6670,6670,6670,6670,0
20240104,173000,136588350,6670,6670,6670,6670,0
20240104,172900,136588350,6670,6670,6670,6670,0
20240104,172800,136588350,6670,6670,6670,6670,0
20240104,172700,136588350,6670,6670,6670,6670,0
20240104,172600,136588350,6670,6670,6670,6670,0
20240104,172500,136588350,6670,6670,6670,6670,0
20240104,172400,136588350,6670,6670,6670,6670,0
20240104,172300,136588350,6670,6670,6670,6670,0
20240104,172200,136588350,6670,6670,6670,6670,0
20240104,172100,136588350,6670,6670,6670,6670,0
20240104,172000,136588350,6670,6670,6670,6670,0
20240104,171900,136588350,6670,6670,6670,6670,0
20240104,171800,136588350,6670,6670,6670,6670,0
20240104,171700,136588350,6670,6670,6670,6670,0
20240104,171600,136588350,6670,6670,6670,6670,0
20240104,171500,136588350,6670,6670,6670,6670,0
20240104,171400,136588350,6670,6670,6670,6670,0
20240104,171300,136588350,6670,6670,6670,6670,0
20240104,171200,136588350,6670,6670,6670,6670,0
20240104,171100,136588350,6670,6670,6670,6670,0
20240104,171000,136588350,6670,6670,6670,6670,0
20240104,170900,136588350,6670,6670,6670,6670,0
20240104,170800,136588350,6670,6670,6670,6670,0
20240104,170700,136588350,6670,6670,6670,6670,16
20240104,170600,136588350,6670,6670,6670,6670,0
20240104,170500,136588350,6670,6670,6670,6670,0
20240104,170400,136588350,6670,6670,6670,6670,0
20240104,170300,136588350,6670,6670,6670,6670,0
20240104,170200,136588350,6670,6670,6670,6670,0
20240104,170100,136588350,6670,6670,6670,6670,0
20240104,170000,136588350,6670,6670,6670,6670,0
20240104,165900,136588350,6670,6670,6670,6670,0
20240104,165800,136588350,6670,6670,6670,6670,0
20240104,165700,136588350,6670,6670,6670,6670,0
20240104,165600,136588350,6670,6670,6670,6670,0
20240104,165500,136588350,6670,6670,6670,6670,0
20240104,165400,136588350,6670,6670,6670,6670,0
20240104,165300,136588350,6670,6670,6670,6670,0
20240104,165200,136588350,6670,6670,6670,6670,0
20240104,165100,136588350,6670,6670,6670,6670,0
20240104,165000,136588350,6670,6670,6670,6670,0
20240104,164900,136588350,6670,6670,6670,6670,0
20240104,164800,136588350,6670,6670,6670,6670,0
20240104,164700,136588350,6670,6670,6670,6670,0
20240104,164600,136588350,6670,6670,6670,6670,0
20240104,164500,136588350,6670,6670,6670,6670,0
20240104,164400,136588350,6670,6670,6670,6670,0
20240104,164300,136588350,6670,6670,6670,6670,0
20240104,164200,136588350,6670,6670,6670,6670,0
20240104,164100,136588350,6670,6670,6670,6670,0
20240104,164000,136588350,6670,6670,6670,6670,0
20240104,163900,136588350,6670,6670,6670,6670,0
20240104,163800,136588350,6670,6670,6670,6670,0
20240104,163700,136588350,6670,6670,6670,6670,16
20240104,163600,136588350,6670,6670,6670,6670,0
20240104,163500,136588350,6670,6670,6670,6670,0
20240104,163400,136588350,6670,6670,6670,6670,0
20240104,163300,136588350,6670,6670,6670,6670,0
20240104,163200,136588350,6670,6670,6670,6670,0
20240104,163100,136588350,6670,6670,6670,6670,0
20240104,163000,136588350,6670,6670,6670,6670,0
20240104,162900,136588350,6670,6670,6670,6670,0
20240104,162800,136588350,6670,6670,6670,6670,0
20240104,162700,136588350,6670,6670,6670,6670,0
20240104,162600,136588350,6670,6670,6670,6670,0
20240104,162500,136588350,6670,6670,6670,6670,0
20240104,162400,136588350,6670,6670,6670,6670,0
20240104,162300,136588350,6670,6670,6670,6670,0
20240104,162200,136588350,6670,6670,6670,6670,0
20240104,162100,136588350,6670,6670,6670,6670,0
20240104,162000,136588350,6670,6670,6670,6670,0
20240104,161900,136588350,6670,6670,6670,6670,0
20240104,161800,136588350,6670,6670,6670,6670,0
20240104,161700,136588350,6670,6670,6670,6670,0
20240104,161600,136588350,6670,6670,6670,6670,0
20240104,161500,136588350,6670,6670,6670,6670,0
20240104,161400,136588350,6670,6670,6670,6670,0
20240104,161300,136588350,6670,6670,6670,6670,0
20240104,161200,136588350,6670,6670,6670,6670,0
20240104,161100,136588350,6670,6670,6670,6670,0
20240104,161000,136588350,6670,6670,6670,6670,0
20240104,160900,136588350,6670,6670,6670,6670,0
20240104,160800,136588350,6670,6670,6670,6670,0
20240104,160700,136588350,6670,6670,6670,6670,16
20240104,160600,136588350,6670,6670,6670,6670,0
20240104,160500,136588350,6670,6670,6670,6670,0
20240104,160400,136588350,6670,6670,6670,6670,0
20240104,160300,136588350,6670,6670,6670,6670,0
20240104,160200,136588350,6670,6670,6670,6670,0
20240104,160100,136588350,6670,6670,6670,6670,0
20240104,160000,136588350,6670,6670,6670,6670,0
20240104,155900,136588350,6670,6670,6670,6670,0
20240104,155800,136588350,6670,6670,6670,6670,0
20240104,155700,136588350,6670,6670,6670,6670,0
20240104,155600,136588350,6670,6670,6670,6670,0
20240104,155500,136588350,6670,6670,6670,6670,0
20240104,155400,136588350,6670,6670,6670,6670,0
20240104,155300,136588350,6670,6670,6670,6670,0
20240104,155200,136588350,6670,6670,6670,6670,0
20240104,155100,136588350,6670,6670,6670,6670,0
20240104,155000,136588350,6670,6670,6670,6670,0
20240104,154900,136588350,6670,6670,6670,6670,0
20240104,154800,136588350,6670,6670,6670,6670,0
20240104,154700,136588350,6670,6670,6670,6670,0
20240104,154600,136588350,6670,6670,6670,6670,0
20240104,154500,136588350,6670,6670,6670,6670,0
20240104,154400,136588350,6670,6670,6670,6670,0
20240104,154300,136588350,6670,6670,6670,6670,0
20240104,154200,136588350,6670,6670,6670,6670,0
20240104,154100,136588350,6670,6670,6670,6670,0
20240104,154000,136588350,6670,6670,6670,6670,0
20240104,153900,136588350,6670,6670,6670,6670,0
20240104,153800,136588350,6670,6670,6670,6670,0
20240104,153700,136588350,6670,6670,6670,6670,16
20240104,153600,136588350,6670,6670,6670,6670,0
20240104,153500,136588350,6670,6670,6670,6670,0
20240104,153400,136588350,6670,6670,6670,6670,0
20240104,153300,136588350,6670,6670,6670,6670,0
20240104,153200,136588350,6670,6670,6670,6670,0
20240104,153100,136588350,6670,6670,6670,6670,0
20240104,153000,136588350,6670,6670,6670,6670,16
20240104,152900,136481630,6670,6670,6670,6670,0
20240104,152800,136481630,6670,6670,6670,6670,0
20240104,152700,136481630,6670,6670,6670,6670,0
20240104,152600,136481630,6670,6670,6670,6670,0
20240104,152500,136481630,6670,6670,6670,6670,0
20240104,152400,136481630,6670,6670,6670,6670,0
20240104,152300,136481630,6670,6670,6670,6670,0
20240104,152200,136481630,6670,6670,6670,6670,0
20240104,152100,136481630,6670,6670,6670,6670,0
20240104,152000,136481630,6670,6670,6670,6670,0
20240104,151900,136481630,6670,6670,6670,6670,0
20240104,151800,136481630,6670,6670,6670,6670,1
20240104,151700,136474960,6610,6620,6620,6610,400
20240104,151600,133829350,6620,6620,6620,6620,0
20240104,151500,133829350,6620,6620,6620,6620,0
20240104,151400,133829350,6620,6620,6620,6620,0
20240104,151300,133829350,6620,6620,6620,6620,0
20240104,151200,133829350,6620,6620,6620,6620,0
20240104,151100,133829350,6620,6620,6620,6620,0
20240104,151000,133829350,6620,6620,6620,6620,0
20240104,150900,133829350,6620,6620,6620,6620,1
20240104,150800,133822730,6650,6650,6650,6650,0
20240104,150700,133822730,6650,6650,6650,6650,0
20240104,150600,133822730,6650,6650,6650,6650,0
20240104,150500,133822730,6650,6650,6650,6650,0
20240104,150400,133822730,6650,6650,6650,6650,86
20240104,150300,133250830,6650,6650,6650,6650,0
20240104,150200,133250830,6650,6650,6650,6650,0
20240104,150100,133250830,6650,6650,6650,6650,0
20240104,150000,133250830,6650,6650,6650,6650,6
20240104,145900,133210930,6660,6660,6660,6660,0
20240104,145800,133210930,6660,6660,6660,6660,0
20240104,145700,133210930,6660,6660,6660,6660,0
20240104,145600,133210930,6660,6660,6660,6660,0
20240104,145500,133210930,6660,6660,6660,6660,0
20240104,145400,133210930,6660,6660,6660,6660,0
20240104,145300,133210930,6660,6660,6660,6660,100
20240104,145200,132544930,6660,6660,6660,6660,0
20240104,145100,132544930,6660,6660,6660,6660,0
20240104,145000,132544930,6660,6660,6660,6660,0
20240104,144900,132544930,6660,6660,6660,6660,0
20240104,144800,132544930,6660,6660,6660,6660,0
20240104,144700,132544930,6660,6660,6660,6660,154
20240104,144600,131519290,6660,6660,6660,6660,200
20240104,144500,130187290,6660,6660,6660,6660,0
20240104,144400,130187290,6660,6660,6660,6660,100
20240104,144300,129521290,6660,6640,6660,6640,156
20240104,144200,128483530,6650,6650,6650,6650,0
20240104,144100,128483530,6650,6650,6650,6650,157
20240104,144000,127439480,6650,6650,6650,6650,136
20240104,143900,126535080,6650,6650,6650,6650,100
20240104,143800,125870080,6650,6660,6660,6650,70
20240104,143700,125403900,6660,6660,6660,6660,117
20240104,143600,124624680,6660,6660,6660,6660,0
20240104,143500,124624680,6660,6660,6660,6660,0
20240104,143400,124624680,6660,6660,6660,6660,0
20240104,143300,124624680,6660,6660,6660,6660,0
20240104,143200,124624680,6660,6660,6660,6660,0
20240104,143100,124624680,6660,6660,6660,6660,1
20240104,143000,124618020,6660,6670,6670,6660,42
20240104,142900,124337890,6670,6670,6670,6670,2
20240104,142800,124324550,6670,6670,6670,6670,57
20240104,142700,123944360,6670,6670,6670,6670,1
20240104,142600,123937690,6660,6660,6660,6660,0
20240104,142500,123937690,6660,6660,6660,6660,0
20240104,142400,123937690,6660,6660,6660,6660,4
20240104,142300,123911050,6660,6660,6660,6660,4
20240104,142200,123884410,6660,6660,6660,6660,105
20240104,142100,123185110,6650,6650,6650,6650,6
20240104,142000,123145210,6670,6670,6670,6670,0
20240104,141900,123145210,6670,6670,6670,6670,0
20240104,141800,123145210,6670,6670,6670,6670,0
20240104,141700,123145210,6670,6670,6670,6670,0
20240104,141600,123145210,6670,6670,6670,6670,0
20240104,141500,123145210,6670,6670,6670,6670,0
20240104,141400,123145210,6670,6670,6670,6670,0
20240104,141300,123145210,6670,6670,6670,6670,0
20240104,141200,123145210,6670,6670,6670,6670,0
20240104,141100,123145210,6670,6670,6670,6670,0
20240104,141000,123145210,6670,6670,6670,6670,0
20240104,140900,123145210,6670,6670,6670,6670,0
20240104,140800,123145210,6670,6670,6670,6670,0
20240104,140700,123145210,6670,6670,6670,6670,0
20240104,140600,123145210,6670,6670,6670,6670,0
20240104,140500,123145210,6670,6670,6670,6670,0
20240104,140400,123145210,6670,6670,6670,6670,0
20240104,140300,123145210,6670,6670,6670,6670,0
20240104,140200,123145210,6670,6670,6670,6670,0
20240104,140100,123145210,6670,6670,6670,6670,0
20240104,140000,123145210,6670,6670,6670,6670,0
20240104,135900,123145210,6670,6670,6670,6670,0
20240104,135800,123145210,6670,6670,6670,6670,0
20240104,135700,123145210,6670,6670,6670,6670,0
20240104,135600,123145210,6670,6670,6670,6670,14
20240104,135500,123051830,6670,6670,6670,6670,0
20240104,135400,123051830,6670,6680,6680,6670,211
20240104,135300,121642680,6680,6670,6680,6670,648
20240104,135200,117315060,6660,6640,6660,6640,58
20240104,135100,116929440,6670,6670,6670,6670,0
20240104,135000,116929440,6670,6670,6670,6670,0
20240104,134900,116929440,6670,6670,6670,6670,0
20240104,134800,116929440,6670,6670,6670,6670,0
20240104,134700,116929440,6670,6670,6670,6670,0
20240104,134600,116929440,6670,6670,6670,6670,0
20240104,134500,116929440,6670,6670,6670,6670,0
20240104,134400,116929440,6670,6670,6670,6670,0
20240104,134300,116929440,6670,6670,6670,6670,0
20240104,134200,116929440,6670,6670,6670,6670,0
20240104,134100,116929440,6670,6670,6670,6670,1
20240104,134000,116922770,6610,6610,6610,6610,0
20240104,133900,116922770,6610,6640,6640,6610,100
20240104,133800,116260930,6690,6690,6690,6690,0
20240104,133700,116260930,6690,6690,6690,6690,1
20240104,133600,116254240,6690,6640,6690,6610,161
20240104,133500,115184310,6610,6610,6610,6610,0
20240104,133400,115184310,6610,6620,6620,6610,224
20240104,133300,113702390,6640,6640,6640,6640,1
20240104,133200,113695750,6620,6620,6620,6620,0
20240104,133100,113695750,6620,6610,6620,6610,338
20240104,133000,111461400,6620,6630,6630,6620,529
20240104,132900,107959040,6640,6640,6640,6640,0
20240104,132800,107959040,6640,6640,6640,6640,36
20240104,132700,107720000,6640,6640,6640,6640,0
20240104,132600,107720000,6640,6640,6640,6640,0
20240104,132500,107720000,6640,6640,6640,6640,0
20240104,132400,107720000,6640,6640,6640,6640,0
20240104,132300,107720000,6640,6640,6640,6640,0
20240104,132200,107720000,6640,6640,6640,6640,0
20240104,132100,107720000,6640,6640,6640,6640,6
20240104,132000,107680160,6640,6650,6650,6640,9
20240104,131900,107620370,6640,6640,6640,6640,8
20240104,131800,107567250,6640,6640,6640,6640,86
20240104,131700,106996210,6640,6640,6640,6640,0
20240104,131600,106996210,6640,6640,6640,6640,0
20240104,131500,106996210,6640,6640,6640,6640,6
20240104,131400,106956370,6640,6640,6640,6640,0
20240104,131300,106956370,6640,6640,6640,6640,0
20240104,131200,106956370,6640,6640,6640,6640,100
20240104,131100,106292370,6640,6640,6640,6640,0
20240104,131000,106292370,6640,6640,6640,6640,7
20240104,130900,106245890,6640,6640,6640,6630,425
20240104,130800,103427360,6610,6610,6610,6610,0
20240104,130700,103427360,6610,6610,6610,6610,0
20240104,130600,103427360,6610,6610,6610,6610,0
20240104,130500,103427360,6610,6610,6610,6610,0
20240104,130400,103427360,6610,6610,6610,6610,0
20240104,130300,103427360,6610,6610,6610,6610,0
20240104,130200,103427360,6610,6690,6690,6610,2075
20240104,130100,89673120,6690,6690,6690,6690,0
20240104,130000,89673120,6690,6690,6690,6690,0
20240104,125900,89673120,6690,6690,6690,6690,0
20240104,125800,89673120,6690,6690,6690,6690,0
20240104,125700,89673120,6690,6690,6690,6690,0
20240104,125600,89673120,6690,6690,6690,6690,20
20240104,125500,89539320,6690,6690,6690,6690,0
20240104,125400,89539320,6690,6690,6690,6690,0
20240104,125300,89539320,6690,6690,6690,6690,0
20240104,125200,89539320,6690,6690,6690,6690,0
20240104,125100,89539320,6690,6690,6690,6690,80
20240104,125000,89004120,6690,6690,6690,6690,1
20240104,124900,88997430,6690,6690,6690,6690,100
20240104,124800,88328430,6670,6670,6670,6670,0
20240104,124700,88328430,6670,6670,6670,6670,38
20240104,124600,88074970,6650,6650,6650,6650,81
20240104,124500,87536320,6640,6680,6680,6640,1000
20240104,124400,80893910,6680,6680,6680,6680,0
20240104,124300,80893910,6680,6680,6680,6680,0
20240104,124200,80893910,6680,6680,6680,6680,0
20240104,124100,80893910,6680,6680,6680,6680,0
20240104,124000,80893910,6680,6680,6680,6680,0
20240104,123900,80893910,6680,6680,6680,6680,0
20240104,123800,80893910,6680,6680,6680,6680,0
20240104,123700,80893910,6680,6680,6680,6680,3
20240104,123600,80873870,6710,6710,6710,6710,0
20240104,123500,80873870,6710,6710,6710,6710,0
20240104,123400,80873870,6710,6710,6710,6710,0
20240104,123300,80873870,6710,6710,6710,6710,0
20240104,123200,80873870,6710,6710,6710,6710,0
20240104,123100,80873870,6710,6670,6710,6670,61
20240104,123000,80466880,6670,6670,6670,6670,41
20240104,122900,80193410,6670,6670,6670,6670,0
20240104,122800,80193410,6670,6670,6670,6670,0
20240104,122700,80193410,6670,6670,6670,6670,1
20240104,122600,80186740,6670,6670,6670,6670,0
20240104,122500,80186740,6670,6670,6670,6670,18
20240104,122400,80066680,6700,6700,6700,6700,0
20240104,122300,80066680,6700,6700,6700,6700,0
20240104,122200,80066680,6700,6700,6700,6700,0
20240104,122100,80066680,6700,6700,6700,6700,0
20240104,122000,80066680,6700,6700,6700,6700,0
20240104,121900,80066680,6700,6700,6700,6700,0
20240104,121800,80066680,6700,6700,6700,6700,0
20240104,121700,80066680,6700,6700,6700,6700,0
20240104,121600,80066680,6700,6700,6700,6700,0
20240104,121500,80066680,6700,6700,6700,6700,0
20240104,121400,80066680,6700,6700,6700,6700,0
20240104,121300,80066680,6700,6700,6700,6700,0
20240104,121200,80066680,6700,6700,6700,6700,0
20240104,121100,80066680,6700,6700,6700,6700,0
20240104,121000,80066680,6700,6700,6700,6700,0
20240104,120900,80066680,6700,6700,6700,6700,0
20240104,120800,80066680,6700,6700,6700,6700,0
20240104,120700,80066680,6700,6700,6700,6700,0
20240104,120600,80066680,6700,6700,6700,6700,0
20240104,120500,80066680,6700,6700,6700,6700,0
20240104,120400,80066680,6700,6700,6700,6700,0
20240104,120300,80066680,6700,6700,6700,6700,0
20240104,120200,80066680,6700,6700,6700,6700,0
20240104,120100,80066680,6700,6700,6700,6700,0
20240104,120000,80066680,6700,6700,6700,6700,0
20240104,115900,80066680,6700,6700,6700,6700,0
20240104,115800,80066680,6700,6700,6700,6700,0
20240104,115700,80066680,6700,6700,6700,6700,0
20240104,115600,80066680,6700,6700,6700,6700,1
20240104,115500,80059980,6670,6670,6670,6670,0
20240104,115400,80059980,6670,6670,6670,6670,99
20240104,115300,79399650,6670,6680,6680,6670,127
20240104,115200,78552340,6680,6680,6680,6680,0
20240104,115100,78552340,6680,6680,6680,6680,100
20240104,115000,77884340,6690,6690,6690,6690,0
20240104,114900,77884340,6690,6690,6690,6690,0
20240104,114800,77884340,6690,6690,6690,6690,0
20240104,114700,77884340,6690,6690,6690,6690,0
20240104,114600,77884340,6690,6690,6690,6690,0
20240104,114500,77884340,6690,6690,6690,6690,0
20240104,114400,77884340,6690,6690,6690,6690,0
20240104,114300,77884340,6690,6690,6690,6690,64
20240104,114200,77456180,6690,6690,6690,6690,0
20240104,114100,77456180,6690,6690,6690,6690,0
20240104,114000,77456180,6690,6690,6690,6690,0
20240104,113900,77456180,6690,6690,6690,6690,0
20240104,113800,77456180,6690,6690,6690,6690,0
20240104,113700,77456180,6690,6700,6700,6690,50
20240104,113600,77121560,6710,6710,6710,6710,0
20240104,113500,77121560,6710,6710,6710,6710,0
20240104,113400,77121560,6710,6710,6710,6710,0
20240104,113300,77121560,6710,6710,6710,6710,2
20240104,113200,77108140,6710,6710,6710,6710,100
20240104,113100,76437140,6710,6710,6710,6710,0
20240104,113000,76437140,6710,6710,6710,6710,0
20240104,112900,76437140,6710,6720,6720,6710,505
20240104,112800,73043590,6720,6720,6720,6720,500
20240104,112700,69683590,6710,6710,6710,6710,194
20240104,112600,68381850,6710,6710,6710,6710,0
20240104,112500,68381850,6710,6710,6710,6710,0
20240104,112400,68381850,6710,6710,6710,6710,0
20240104,112300,68381850,6710,6710,6710,6710,1
20240104,112200,68375140,6660,6660,6660,6660,0
20240104,112100,68375140,6660,6660,6660,6660,1399
20240104,112000,59057800,6650,6650,6650,6650,0
20240104,111900,59057800,6650,6660,6660,6650,225
20240104,111800,57559450,6660,6660,6660,6660,1
20240104,111700,57552790,6710,6710,6710,6710,1
20240104,111600,57546080,6720,6720,6720,6720,0
20240104,111500,57546080,6720,6720,6720,6720,0
20240104,111400,57546080,6720,6720,6720,6720,0
20240104,111300,57546080,6720,6720,6720,6720,0
20240104,111200,57546080,6720,6720,6720,6720,0
20240104,111100,57546080,6720,6720,6720,6720,0
20240104,111000,57546080,6720,6720,6720,6720,0
20240104,110900,57546080,6720,6720,6720,6720,5
20240104,110800,57512480,6720,6720,6720,6720,0
20240104,110700,57512480,6720,6720,6720,6720,0
20240104,110600,57512480,6720,6720,6720,6720,1
20240104,110500,57505760,6660,6680,6680,6660,104
20240104,110400,56812500,6720,6720,6720,6720,100
20240104,110300,56140500,6720,6720,6720,6720,0
20240104,110200,56140500,6720,6720,6720,6720,0
20240104,110100,56140500,6720,6720,6720,6720,0
20240104,110000,56140500,6720,6720,6720,6720,1
20240104,105900,56133780,6720,6720,6720,6720,0
20240104,105800,56133780,6720,6720,6720,6720,0
20240104,105700,56133780,6720,6720,6720,6660,608
20240104,105600,52072610,6710,6710,6710,6710,20
20240104,105500,51938410,6710,6710,6710,6710,100
20240104,105400,51267410,6710,6710,6710,6710,100
20240104,105300,50596410,6710,6710,6710,6710,0
20240104,105200,50596410,6710,6710,6710,6710,0
20240104,105100,50596410,6710,6720,6720,6710,160
20240104,105000,49521480,6720,6720,6720,6720,6
20240104,104900,49481160,6720,6720,6730,6720,108
20240104,104800,48754400,6720,6710,6720,6710,112
20240104,104700,48002350,6710,6710,6710,6710,10
20240104,104600,47935250,6710,6710,6710,6710,10
20240104,104500,47868150,6710,6710,6710,6710,0
20240104,104400,47868150,6710,6710,6710,6710,0
20240104,104300,47868150,6710,6710,6710,6710,0
20240104,104200,47868150,6710,6710,6710,6710,2
20240104,104100,47854730,6680,6680,6680,6680,0
20240104,104000,47854730,6680,6680,6680,6680,0
20240104,103900,47854730,6680,6680,6680,6680,0
20240104,103800,47854730,6680,6680,6680,6680,0
20240104,103700,47854730,6680,6680,6680,6680,0
20240104,103600,47854730,6680,6680,6680,6680,0
20240104,103500,47854730,6680,6680,6680,6680,0
20240104,103400,47854730,6680,6690,6690,6680,100
20240104,103300,47186720,6680,6680,6680,6680,0
20240104,103200,47186720,6680,6690,6690,6680,44
20240104,103100,46892590,6690,6690,6690,6690,0
20240104,103000,46892590,6690,6690,6690,6690,0
20240104,102900,46892590,6690,6690,6690,6690,0
20240104,102800,46892590,6690,6690,6690,6690,0
20240104,102700,46892590,6690,6690,6690,6690,0
20240104,102600,46892590,6690,6690,6690,6690,0
20240104,102500,46892590,6690,6690,6690,6690,0
20240104,102400,46892590,6690,6690,6690,6690,0
20240104,102300,46892590,6690,6690,6690,6690,0
20240104,102200,46892590,6690,6690,6690,6690,3
20240104,102100,46872520,6690,6690,6690,6690,0
20240104,102000,46872520,6690,6690,6690,6690,0
20240104,101900,46872520,6690,6700,6700,6690,100
20240104,101800,46203500,6690,6690,6690,6690,0
20240104,101700,46203500,6690,6700,6700,6690,105
20240104,101600,45500050,6680,6680,6680,6680,0
20240104,101500,45500050,6680,6680,6680,6680,0
20240104,101400,45500050,6680,6680,6680,6680,0
20240104,101300,45500050,6680,6680,6680,6680,0
20240104,101200,45500050,6680,6680,6680,6680,38
20240104,101100,45246210,6700,6700,6700,6700,311
20240104,101000,43162510,6670,6670,6670,6670,0
20240104,100900,43162510,6670,6670,6670,6670,0
20240104,100800,43162510,6670,6670,6670,6670,0
20240104,100700,43162510,6670,6710,6710,6670,209
20240104,100600,41761830,6710,6720,6720,6710,46
20240104,100500,41452720,6720,6720,6720,6720,475
20240104,100400,38260720,6720,6720,6720,6720,20
20240104,100300,38126320,6720,6720,6720,6720,0
20240104,100200,38126320,6720,6720,6720,6720,100
20240104,100100,37454320,6710,6710,6710,6710,31
20240104,100000,37246310,6710,6710,6710,6700,108
20240104,095900,36521700,6710,6710,6710,6710,1
20240104,095800,36514990,6700,6700,6700,6700,2
20240104,095700,36501590,6710,6710,6710,6710,0
20240104,095600,36501590,6710,6710,6710,6710,10
20240104,095500,36434490,6710,6710,6710,6710,1
20240104,095400,36427780,6700,6700,6700,6700,0
20240104,095300,36427780,6700,6700,6700,6700,0
20240104,095200,36427780,6700,6700,6700,6700,118
20240104,095100,35637180,6700,6700,6700,6700,55
20240104,095000,35268680,6700,6690,6700,6690,110
20240104,094900,34531700,6640,6640,6640,6640,0
20240104,094800,34531700,6640,6640,6640,6640,0
20240104,094700,34531700,6640,6640,6640,6640,0
20240104,094600,34531700,6640,6640,6640,6640,0
20240104,094500,34531700,6640,6640,6640,6640,0
20240104,094400,34531700,6640,6640,6640,6640,0
20240104,094300,34531700,6640,6640,6640,6640,0
20240104,094200,34531700,6640,6660,6660,6640,10
20240104,094100,34465240,6690,6690,6690,6690,55
20240104,094000,34097290,6690,6690,6690,6690,0
20240104,093900,34097290,6690,6690,6690,6690,0
20240104,093800,34097290,6690,6690,6690,6690,1
20240104,093700,34090600,6690,6650,6690,6630,1001
20240104,093600,27447170,6640,6640,6640,6640,0
20240104,093500,27447170,6640,6640,6640,6640,0
20240104,093400,27447170,6640,6640,6640,6640,0
20240104,093300,27447170,6640,6640,6640,6640,0
20240104,093200,27447170,6640,6680,6680,6640,1003
20240104,093100,20773880,6700,6700,6700,6700,0
20240104,093000,20773880,6700,6700,6700,6700,50
20240104,092900,20438880,6700,6700,6700,6700,0
20240104,092800,20438880,6700,6700,6700,6700,1
20240104,092700,20432180,6700,6700,6700,6700,0
20240104,092600,20432180,6700,6700,6700,6700,0
20240104,092500,20432180,6700,6700,6700,6700,0
20240104,092400,20432180,6700,6700,6700,6700,0
20240104,092300,20432180,6700,6700,6700,6700,0
20240104,092200,20432180,6700,6700,6700,6700,0
20240104,092100,20432180,6700,6700,6700,6700,20
20240104,092000,20298180,6710,6710,6710,6710,0
20240104,091900,20298180,6710,6710,6710,6710,0
20240104,091800,20298180,6710,6720,6720,6710,310
20240104,091700,18217070,6710,6710,6710,6710,250
20240104,091600,16539570,6710,6700,6710,6700,107
20240104,091500,15822600,6700,6680,6700,6680,1049
20240104,091400,8802990,6670,6670,6670,6670,2
20240104,091300,8789650,6670,6670,6670,6670,5
20240104,091200,8756300,6670,6680,6680,6670,124
20240104,091100,7928020,6670,6670,6670,6670,12
20240104,091000,7847980,6650,6650,6650,6650,0
20240104,090900,7847980,6650,6650,6650,6650,500
20240104,090800,4522980,6650,6650,6650,6650,0
20240104,090700,4522980,6650,6650,6650,6650,0
20240104,090600,4522980,6650,6650,6650,6650,0
20240104,090500,4522980,6650,6650,6650,6650,113
20240104,090400,3771530,6640,6640,6640,6640,500
20240104,090300,451530,6650,6640,6650,6640,2
20240104,090200,438240,6640,6640,6640,6640,0
20240104,090100,438240,6640,6640,6640,6640,0
20240104,090000,438240,6640,6640,6640,6640,66