KissMeData/036670/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192000,52602070,7100,7100,7100,7100,410
20240104,191900,52602070,7100,7100,7100,7100,0
20240104,191800,52602070,7100,7100,7100,7100,0
20240104,191700,52602070,7100,7100,7100,7100,0
20240104,191600,52602070,7100,7100,7100,7100,0
20240104,191500,52602070,7100,7100,7100,7100,0
20240104,191400,52602070,7100,7100,7100,7100,0
20240104,191300,52602070,7100,7100,7100,7100,0
20240104,191200,52602070,7100,7100,7100,7100,0
20240104,191100,52602070,7100,7100,7100,7100,0
20240104,191000,52602070,7100,7100,7100,7100,0
20240104,190900,52602070,7100,7100,7100,7100,0
20240104,190800,52602070,7100,7100,7100,7100,0
20240104,190700,52602070,7100,7100,7100,7100,0
20240104,190600,52602070,7100,7100,7100,7100,0
20240104,190500,52602070,7100,7100,7100,7100,0
20240104,190400,52602070,7100,7100,7100,7100,0
20240104,190300,52602070,7100,7100,7100,7100,0
20240104,190200,52602070,7100,7100,7100,7100,0
20240104,190100,52602070,7100,7100,7100,7100,0
20240104,190000,52602070,7100,7100,7100,7100,0
20240104,185900,52602070,7100,7100,7100,7100,0
20240104,185800,52602070,7100,7100,7100,7100,0
20240104,185700,52602070,7100,7100,7100,7100,0
20240104,185600,52602070,7100,7100,7100,7100,0
20240104,185500,52602070,7100,7100,7100,7100,0
20240104,185400,52602070,7100,7100,7100,7100,0
20240104,185300,52602070,7100,7100,7100,7100,0
20240104,185200,52602070,7100,7100,7100,7100,0
20240104,185100,52602070,7100,7100,7100,7100,0
20240104,185000,52602070,7100,7100,7100,7100,410
20240104,184900,52602070,7100,7100,7100,7100,0
20240104,184800,52602070,7100,7100,7100,7100,0
20240104,184700,52602070,7100,7100,7100,7100,0
20240104,184600,52602070,7100,7100,7100,7100,0
20240104,184500,52602070,7100,7100,7100,7100,0
20240104,184400,52602070,7100,7100,7100,7100,0
20240104,184300,52602070,7100,7100,7100,7100,0
20240104,184200,52602070,7100,7100,7100,7100,0
20240104,184100,52602070,7100,7100,7100,7100,0
20240104,184000,52602070,7100,7100,7100,7100,0
20240104,183900,52602070,7100,7100,7100,7100,0
20240104,183800,52602070,7100,7100,7100,7100,0
20240104,183700,52602070,7100,7100,7100,7100,0
20240104,183600,52602070,7100,7100,7100,7100,0
20240104,183500,52602070,7100,7100,7100,7100,0
20240104,183400,52602070,7100,7100,7100,7100,0
20240104,183300,52602070,7100,7100,7100,7100,0
20240104,183200,52602070,7100,7100,7100,7100,0
20240104,183100,52602070,7100,7100,7100,7100,0
20240104,183000,52602070,7100,7100,7100,7100,0
20240104,182900,52602070,7100,7100,7100,7100,0
20240104,182800,52602070,7100,7100,7100,7100,0
20240104,182700,52602070,7100,7100,7100,7100,0
20240104,182600,52602070,7100,7100,7100,7100,0
20240104,182500,52602070,7100,7100,7100,7100,0
20240104,182400,52602070,7100,7100,7100,7100,0
20240104,182300,52602070,7100,7100,7100,7100,0
20240104,182200,52602070,7100,7100,7100,7100,0
20240104,182100,52602070,7100,7100,7100,7100,0
20240104,182000,52602070,7100,7100,7100,7100,410
20240104,181900,52602070,7100,7100,7100,7100,0
20240104,181800,52602070,7100,7100,7100,7100,0
20240104,181700,52602070,7100,7100,7100,7100,0
20240104,181600,52602070,7100,7100,7100,7100,0
20240104,181500,52602070,7100,7100,7100,7100,0
20240104,181400,52602070,7100,7100,7100,7100,0
20240104,181300,52602070,7100,7100,7100,7100,0
20240104,181200,52602070,7100,7100,7100,7100,0
20240104,181100,52602070,7100,7100,7100,7100,0
20240104,181000,52602070,7100,7100,7100,7100,0
20240104,180900,52602070,7100,7100,7100,7100,0
20240104,180800,52602070,7100,7100,7100,7100,0
20240104,180700,52602070,7100,7100,7100,7100,0
20240104,180600,52602070,7100,7100,7100,7100,0
20240104,180500,52602070,7100,7100,7100,7100,0
20240104,180400,52602070,7100,7100,7100,7100,0
20240104,180300,52602070,7100,7100,7100,7100,0
20240104,180200,52602070,7100,7100,7100,7100,0
20240104,180100,52602070,7100,7100,7100,7100,0
20240104,180000,52602070,7100,7100,7100,7100,0
20240104,175900,52602070,7100,7100,7100,7100,0
20240104,175800,52602070,7100,7100,7100,7100,0
20240104,175700,52602070,7100,7100,7100,7100,0
20240104,175600,52602070,7100,7100,7100,7100,0
20240104,175500,52602070,7100,7100,7100,7100,0
20240104,175400,52602070,7100,7100,7100,7100,0
20240104,175300,52602070,7100,7100,7100,7100,0
20240104,175200,52602070,7100,7100,7100,7100,0
20240104,175100,52602070,7100,7100,7100,7100,0
20240104,175000,52602070,7100,7100,7100,7100,410
20240104,174900,52602070,7100,7100,7100,7100,0
20240104,174800,52602070,7100,7100,7100,7100,0
20240104,174700,52602070,7100,7100,7100,7100,0
20240104,174600,52602070,7100,7100,7100,7100,0
20240104,174500,52602070,7100,7100,7100,7100,0
20240104,174400,52602070,7100,7100,7100,7100,0
20240104,174300,52602070,7100,7100,7100,7100,0
20240104,174200,52602070,7100,7100,7100,7100,0
20240104,174100,52602070,7100,7100,7100,7100,0
20240104,174000,52602070,7100,7100,7100,7100,0
20240104,173900,52602070,7100,7100,7100,7100,0
20240104,173800,52602070,7100,7100,7100,7100,0
20240104,173700,52602070,7100,7100,7100,7100,0
20240104,173600,52602070,7100,7100,7100,7100,0
20240104,173500,52602070,7100,7100,7100,7100,0
20240104,173400,52602070,7100,7100,7100,7100,0
20240104,173300,52602070,7100,7100,7100,7100,0
20240104,173200,52602070,7100,7100,7100,7100,0
20240104,173100,52602070,7100,7100,7100,7100,0
20240104,173000,52602070,7100,7100,7100,7100,0
20240104,172900,52602070,7100,7100,7100,7100,0
20240104,172800,52602070,7100,7100,7100,7100,0
20240104,172700,52602070,7100,7100,7100,7100,0
20240104,172600,52602070,7100,7100,7100,7100,0
20240104,172500,52602070,7100,7100,7100,7100,0
20240104,172400,52602070,7100,7100,7100,7100,0
20240104,172300,52602070,7100,7100,7100,7100,0
20240104,172200,52602070,7100,7100,7100,7100,0
20240104,172100,52602070,7100,7100,7100,7100,0
20240104,172000,52602070,7100,7100,7100,7100,410
20240104,171900,52602070,7100,7100,7100,7100,0
20240104,171800,52602070,7100,7100,7100,7100,0
20240104,171700,52602070,7100,7100,7100,7100,0
20240104,171600,52602070,7100,7100,7100,7100,0
20240104,171500,52602070,7100,7100,7100,7100,0
20240104,171400,52602070,7100,7100,7100,7100,0
20240104,171300,52602070,7100,7100,7100,7100,0
20240104,171200,52602070,7100,7100,7100,7100,0
20240104,171100,52602070,7100,7100,7100,7100,0
20240104,171000,52602070,7100,7100,7100,7100,0
20240104,170900,52602070,7100,7100,7100,7100,0
20240104,170800,52602070,7100,7100,7100,7100,0
20240104,170700,52602070,7100,7100,7100,7100,0
20240104,170600,52602070,7100,7100,7100,7100,0
20240104,170500,52602070,7100,7100,7100,7100,0
20240104,170400,52602070,7100,7100,7100,7100,0
20240104,170300,52602070,7100,7100,7100,7100,0
20240104,170200,52602070,7100,7100,7100,7100,0
20240104,170100,52602070,7100,7100,7100,7100,0
20240104,170000,52602070,7100,7100,7100,7100,0
20240104,165900,52602070,7100,7100,7100,7100,0
20240104,165800,52602070,7100,7100,7100,7100,0
20240104,165700,52602070,7100,7100,7100,7100,0
20240104,165600,52602070,7100,7100,7100,7100,0
20240104,165500,52602070,7100,7100,7100,7100,0
20240104,165400,52602070,7100,7100,7100,7100,0
20240104,165300,52602070,7100,7100,7100,7100,0
20240104,165200,52602070,7100,7100,7100,7100,0
20240104,165100,52602070,7100,7100,7100,7100,0
20240104,165000,52602070,7100,7100,7100,7100,410
20240104,164900,52602070,7100,7100,7100,7100,0
20240104,164800,52602070,7100,7100,7100,7100,0
20240104,164700,52602070,7100,7100,7100,7100,0
20240104,164600,52602070,7100,7100,7100,7100,0
20240104,164500,52602070,7100,7100,7100,7100,0
20240104,164400,52602070,7100,7100,7100,7100,0
20240104,164300,52602070,7100,7100,7100,7100,0
20240104,164200,52602070,7100,7100,7100,7100,0
20240104,164100,52602070,7100,7100,7100,7100,0
20240104,164000,52602070,7100,7100,7100,7100,0
20240104,163900,52602070,7100,7100,7100,7100,0
20240104,163800,52602070,7100,7100,7100,7100,0
20240104,163700,52602070,7100,7100,7100,7100,0
20240104,163600,52602070,7100,7100,7100,7100,0
20240104,163500,52602070,7100,7100,7100,7100,0
20240104,163400,52602070,7100,7100,7100,7100,0
20240104,163300,52602070,7100,7100,7100,7100,0
20240104,163200,52602070,7100,7100,7100,7100,0
20240104,163100,52602070,7100,7100,7100,7100,0
20240104,163000,52602070,7100,7100,7100,7100,0
20240104,162900,52602070,7100,7100,7100,7100,0
20240104,162800,52602070,7100,7100,7100,7100,0
20240104,162700,52602070,7100,7100,7100,7100,0
20240104,162600,52602070,7100,7100,7100,7100,0
20240104,162500,52602070,7100,7100,7100,7100,0
20240104,162400,52602070,7100,7100,7100,7100,0
20240104,162300,52602070,7100,7100,7100,7100,0
20240104,162200,52602070,7100,7100,7100,7100,0
20240104,162100,52602070,7100,7100,7100,7100,0
20240104,162000,52602070,7100,7100,7100,7100,410
20240104,161900,52602070,7100,7100,7100,7100,0
20240104,161800,52602070,7100,7100,7100,7100,0
20240104,161700,52602070,7100,7100,7100,7100,0
20240104,161600,52602070,7100,7100,7100,7100,0
20240104,161500,52602070,7100,7100,7100,7100,0
20240104,161400,52602070,7100,7100,7100,7100,0
20240104,161300,52602070,7100,7100,7100,7100,0
20240104,161200,52602070,7100,7100,7100,7100,0
20240104,161100,52602070,7100,7100,7100,7100,0
20240104,161000,52602070,7100,7100,7100,7100,0
20240104,160900,52602070,7100,7100,7100,7100,0
20240104,160800,52602070,7100,7100,7100,7100,0
20240104,160700,52602070,7100,7100,7100,7100,0
20240104,160600,52602070,7100,7100,7100,7100,0
20240104,160500,52602070,7100,7100,7100,7100,0
20240104,160400,52602070,7100,7100,7100,7100,0
20240104,160300,52602070,7100,7100,7100,7100,0
20240104,160200,52602070,7100,7100,7100,7100,0
20240104,160100,52602070,7100,7100,7100,7100,0
20240104,160000,52602070,7100,7100,7100,7100,0
20240104,155900,52602070,7100,7100,7100,7100,0
20240104,155800,52602070,7100,7100,7100,7100,0
20240104,155700,52602070,7100,7100,7100,7100,0
20240104,155600,52602070,7100,7100,7100,7100,0
20240104,155500,52602070,7100,7100,7100,7100,0
20240104,155400,52602070,7100,7100,7100,7100,0
20240104,155300,52602070,7100,7100,7100,7100,0
20240104,155200,52602070,7100,7100,7100,7100,0
20240104,155100,52602070,7100,7100,7100,7100,0
20240104,155000,52602070,7100,7100,7100,7100,410
20240104,154900,52602070,7100,7100,7100,7100,0
20240104,154800,52602070,7100,7100,7100,7100,0
20240104,154700,52602070,7100,7100,7100,7100,0
20240104,154600,52602070,7100,7100,7100,7100,0
20240104,154500,52602070,7100,7100,7100,7100,0
20240104,154400,52602070,7100,7100,7100,7100,0
20240104,154300,52602070,7100,7100,7100,7100,0
20240104,154200,52602070,7100,7100,7100,7100,0
20240104,154100,52602070,7100,7100,7100,7100,0
20240104,154000,52602070,7100,7100,7100,7100,0
20240104,153900,52602070,7100,7100,7100,7100,0
20240104,153800,52602070,7100,7100,7100,7100,0
20240104,153700,52602070,7100,7100,7100,7100,0
20240104,153600,52602070,7100,7100,7100,7100,0
20240104,153500,52602070,7100,7100,7100,7100,0
20240104,153400,52602070,7100,7100,7100,7100,0
20240104,153300,52602070,7100,7100,7100,7100,0
20240104,153200,52602070,7100,7100,7100,7100,0
20240104,153100,52602070,7100,7100,7100,7100,0
20240104,153000,52602070,7100,7100,7100,7100,410
20240104,152900,49691070,7100,7100,7100,7100,0
20240104,152800,49691070,7100,7100,7100,7100,0
20240104,152700,49691070,7100,7100,7100,7100,0
20240104,152600,49691070,7100,7100,7100,7100,0
20240104,152500,49691070,7100,7100,7100,7100,0
20240104,152400,49691070,7100,7100,7100,7100,0
20240104,152300,49691070,7100,7100,7100,7100,0
20240104,152200,49691070,7100,7100,7100,7100,0
20240104,152100,49691070,7100,7100,7100,7100,0
20240104,152000,49691070,7100,7100,7100,7100,0
20240104,151900,49691070,7100,7100,7100,7100,1
20240104,151800,49683970,7110,7110,7110,7110,0
20240104,151700,49683970,7110,7110,7110,7110,0
20240104,151600,49683970,7110,7110,7110,7110,3
20240104,151500,49662640,7100,7100,7100,7100,0
20240104,151400,49662640,7100,7100,7100,7100,0
20240104,151300,49662640,7100,7100,7100,7100,0
20240104,151200,49662640,7100,7100,7100,7100,266
20240104,151100,47774040,7100,7100,7100,7100,0
20240104,151000,47774040,7100,7100,7100,7100,459
20240104,150900,44515140,7110,7110,7110,7110,0
20240104,150800,44515140,7110,7110,7110,7110,0
20240104,150700,44515140,7110,7110,7110,7110,0
20240104,150600,44515140,7110,7110,7110,7110,0
20240104,150500,44515140,7110,7110,7110,7110,1
20240104,150400,44508030,7100,7100,7100,7100,246
20240104,150300,42761430,7090,7090,7090,7090,0
20240104,150200,42761430,7090,7090,7090,7090,0
20240104,150100,42761430,7090,7090,7090,7090,0
20240104,150000,42761430,7090,7090,7090,7090,0
20240104,145900,42761430,7090,7090,7090,7090,0
20240104,145800,42761430,7090,7090,7090,7090,0
20240104,145700,42761430,7090,7090,7090,7090,0
20240104,145600,42761430,7090,7090,7090,7090,0
20240104,145500,42761430,7090,7090,7090,7090,0
20240104,145400,42761430,7090,7090,7090,7090,0
20240104,145300,42761430,7090,7100,7100,7090,17
20240104,145200,42640870,7100,7100,7100,7100,0
20240104,145100,42640870,7100,7100,7100,7100,1
20240104,145000,42633770,7100,7100,7100,7100,0
20240104,144900,42633770,7100,7100,7100,7100,0
20240104,144800,42633770,7100,7100,7100,7100,0
20240104,144700,42633770,7100,7100,7100,7100,0
20240104,144600,42633770,7100,7100,7100,7100,0
20240104,144500,42633770,7100,7100,7100,7100,0
20240104,144400,42633770,7100,7100,7100,7100,0
20240104,144300,42633770,7100,7100,7100,7100,1
20240104,144200,42626670,7100,7100,7100,7100,0
20240104,144100,42626670,7100,7100,7100,7100,0
20240104,144000,42626670,7100,7100,7100,7100,0
20240104,143900,42626670,7100,7100,7100,7100,18
20240104,143800,42498870,7100,7100,7100,7100,0
20240104,143700,42498870,7100,7100,7100,7100,0
20240104,143600,42498870,7100,7100,7100,7100,3
20240104,143500,42477570,7100,7100,7100,7100,2
20240104,143400,42463370,7100,7100,7100,7100,67
20240104,143300,41987670,7110,7110,7110,7110,3
20240104,143200,41966340,7110,7110,7110,7110,0
20240104,143100,41966340,7110,7110,7110,7110,0
20240104,143000,41966340,7110,7110,7110,7110,0
20240104,142900,41966340,7110,7110,7110,7110,0
20240104,142800,41966340,7110,7110,7110,7110,0
20240104,142700,41966340,7110,7110,7110,7110,0
20240104,142600,41966340,7110,7110,7110,7110,0
20240104,142500,41966340,7110,7110,7110,7110,0
20240104,142400,41966340,7110,7110,7110,7110,0
20240104,142300,41966340,7110,7110,7110,7110,2
20240104,142200,41952120,7110,7110,7110,7110,0
20240104,142100,41952120,7110,7110,7110,7110,10
20240104,142000,41881020,7110,7110,7110,7110,0
20240104,141900,41881020,7110,7110,7110,7110,0
20240104,141800,41881020,7110,7110,7110,7110,0
20240104,141700,41881020,7110,7110,7110,7110,0
20240104,141600,41881020,7110,7110,7110,7110,0
20240104,141500,41881020,7110,7110,7110,7110,0
20240104,141400,41881020,7110,7110,7110,7110,6
20240104,141300,41838360,7110,7110,7110,7110,1
20240104,141200,41831250,7110,7110,7110,7110,0
20240104,141100,41831250,7110,7110,7110,7110,0
20240104,141000,41831250,7110,7110,7110,7110,0
20240104,140900,41831250,7110,7110,7110,7110,0
20240104,140800,41831250,7110,7110,7110,7110,0
20240104,140700,41831250,7110,7110,7110,7110,0
20240104,140600,41831250,7110,7110,7110,7110,0
20240104,140500,41831250,7110,7110,7110,7110,20
20240104,140400,41689050,7110,7110,7110,7110,7
20240104,140300,41639280,7110,7110,7110,7110,7
20240104,140200,41589510,7100,7100,7100,7100,0
20240104,140100,41589510,7100,7100,7100,7100,0
20240104,140000,41589510,7100,7100,7100,7100,1
20240104,135900,41582410,7100,7100,7100,7100,0
20240104,135800,41582410,7100,7100,7100,7100,0
20240104,135700,41582410,7100,7100,7100,7100,0
20240104,135600,41582410,7100,7100,7100,7100,0
20240104,135500,41582410,7100,7100,7100,7100,0
20240104,135400,41582410,7100,7100,7100,7100,0
20240104,135300,41582410,7100,7110,7110,7100,103
20240104,135200,40851100,7120,7120,7120,7120,0
20240104,135100,40851100,7120,7120,7120,7120,0
20240104,135000,40851100,7120,7120,7120,7120,0
20240104,134900,40851100,7120,7120,7120,7120,5
20240104,134800,40815500,7110,7110,7110,7110,0
20240104,134700,40815500,7110,7110,7110,7110,0
20240104,134600,40815500,7110,7110,7110,7110,0
20240104,134500,40815500,7110,7110,7110,7110,229
20240104,134400,39187310,7120,7120,7120,7120,0
20240104,134300,39187310,7120,7120,7120,7120,5
20240104,134200,39151710,7110,7110,7110,7110,0
20240104,134100,39151710,7110,7110,7110,7110,0
20240104,134000,39151710,7110,7100,7110,7100,274
20240104,133900,37204310,7100,7100,7100,7100,28
20240104,133800,37005510,7100,7100,7100,7100,0
20240104,133700,37005510,7100,7100,7100,7100,2
20240104,133600,36991310,7100,7100,7100,7100,0
20240104,133500,36991310,7100,7100,7100,7100,0
20240104,133400,36991310,7100,7100,7100,7100,0
20240104,133300,36991310,7100,7100,7100,7100,0
20240104,133200,36991310,7100,7100,7100,7100,0
20240104,133100,36991310,7100,7100,7100,7100,6
20240104,133000,36948710,7100,7100,7100,7100,0
20240104,132900,36948710,7100,7100,7100,7100,4
20240104,132800,36920310,7100,7100,7100,7100,0
20240104,132700,36920310,7100,7100,7100,7100,0
20240104,132600,36920310,7100,7100,7100,7100,0
20240104,132500,36920310,7100,7100,7100,7100,0
20240104,132400,36920310,7100,7100,7100,7100,1
20240104,132300,36913210,7100,7100,7100,7100,9
20240104,132200,36849310,7100,7100,7100,7100,0
20240104,132100,36849310,7100,7100,7100,7100,0
20240104,132000,36849310,7100,7100,7100,7100,0
20240104,131900,36849310,7100,7100,7100,7100,0
20240104,131800,36849310,7100,7100,7100,7100,0
20240104,131700,36849310,7100,7100,7100,7100,0
20240104,131600,36849310,7100,7100,7100,7100,0
20240104,131500,36849310,7100,7100,7100,7100,0
20240104,131400,36849310,7100,7100,7100,7100,1
20240104,131300,36842210,7100,7100,7100,7100,100
20240104,131200,36132210,7100,7100,7100,7100,5
20240104,131100,36096710,7100,7100,7100,7100,0
20240104,131000,36096710,7100,7100,7100,7100,1
20240104,130900,36089610,7090,7090,7090,7090,0
20240104,130800,36089610,7090,7090,7090,7090,0
20240104,130700,36089610,7090,7090,7090,7090,0
20240104,130600,36089610,7090,7090,7090,7090,76
20240104,130500,35550770,7090,7090,7090,7090,118
20240104,130400,34714150,7100,7100,7100,7100,6
20240104,130300,34671550,7090,7090,7090,7090,100
20240104,130200,33962550,7100,7100,7100,7100,1
20240104,130100,33955450,7100,7100,7100,7100,0
20240104,130000,33955450,7100,7100,7100,7100,0
20240104,125900,33955450,7100,7100,7100,7100,0
20240104,125800,33955450,7100,7100,7100,7100,0
20240104,125700,33955450,7100,7100,7100,7100,3
20240104,125600,33934150,7100,7100,7100,7100,0
20240104,125500,33934150,7100,7100,7100,7100,2
20240104,125400,33919950,7100,7100,7100,7100,0
20240104,125300,33919950,7100,7100,7100,7100,10
20240104,125200,33848950,7100,7100,7100,7100,1
20240104,125100,33841850,7100,7100,7100,7100,0
20240104,125000,33841850,7100,7100,7100,7100,0
20240104,124900,33841850,7100,7100,7100,7100,0
20240104,124800,33841850,7100,7100,7100,7100,0
20240104,124700,33841850,7100,7100,7100,7100,0
20240104,124600,33841850,7100,7100,7100,7100,0
20240104,124500,33841850,7100,7100,7100,7100,0
20240104,124400,33841850,7100,7100,7100,7100,0
20240104,124300,33841850,7100,7100,7100,7100,0
20240104,124200,33841850,7100,7090,7100,7090,184
20240104,124100,32536990,7100,7100,7100,7100,0
20240104,124000,32536990,7100,7100,7100,7100,0
20240104,123900,32536990,7100,7100,7100,7100,109
20240104,123800,31763090,7110,7110,7110,7110,1
20240104,123700,31755980,7110,7110,7110,7110,0
20240104,123600,31755980,7110,7110,7110,7110,0
20240104,123500,31755980,7110,7110,7110,7110,0
20240104,123400,31755980,7110,7110,7110,7110,0
20240104,123300,31755980,7110,7110,7110,7110,0
20240104,123200,31755980,7110,7110,7110,7110,0
20240104,123100,31755980,7110,7110,7110,7110,0
20240104,123000,31755980,7110,7110,7110,7110,0
20240104,122900,31755980,7110,7110,7110,7110,0
20240104,122800,31755980,7110,7110,7110,7110,0
20240104,122700,31755980,7110,7110,7110,7110,0
20240104,122600,31755980,7110,7110,7110,7110,0
20240104,122500,31755980,7110,7110,7110,7110,0
20240104,122400,31755980,7110,7110,7110,7110,0
20240104,122300,31755980,7110,7110,7110,7110,200
20240104,122200,30333980,7110,7110,7110,7110,4
20240104,122100,30305540,7110,7110,7110,7110,0
20240104,122000,30305540,7110,7110,7110,7110,0
20240104,121900,30305540,7110,7110,7110,7110,0
20240104,121800,30305540,7110,7110,7110,7110,50
20240104,121700,29950040,7110,7110,7110,7110,0
20240104,121600,29950040,7110,7110,7110,7110,2
20240104,121500,29935820,7110,7110,7110,7110,15
20240104,121400,29829170,7110,7110,7110,7110,0
20240104,121300,29829170,7110,7110,7110,7110,0
20240104,121200,29829170,7110,7110,7110,7110,82
20240104,121100,29246150,7120,7120,7120,7120,0
20240104,121000,29246150,7120,7120,7120,7120,0
20240104,120900,29246150,7120,7120,7120,7120,0
20240104,120800,29246150,7120,7120,7120,7120,1
20240104,120700,29239030,7120,7120,7120,7120,2
20240104,120600,29224790,7110,7110,7110,7110,0
20240104,120500,29224790,7110,7110,7110,7110,1
20240104,120400,29217680,7120,7120,7120,7120,1
20240104,120300,29210560,7120,7120,7120,7120,0
20240104,120200,29210560,7120,7120,7120,7120,0
20240104,120100,29210560,7120,7120,7120,7120,1
20240104,120000,29203440,7120,7120,7120,7120,0
20240104,115900,29203440,7120,7120,7120,7120,0
20240104,115800,29203440,7120,7120,7120,7120,0
20240104,115700,29203440,7120,7120,7120,7120,0
20240104,115600,29203440,7120,7120,7120,7120,1
20240104,115500,29196320,7120,7120,7120,7120,0
20240104,115400,29196320,7120,7120,7120,7120,0
20240104,115300,29196320,7120,7120,7120,7120,0
20240104,115200,29196320,7120,7120,7120,7120,1
20240104,115100,29189200,7120,7120,7120,7120,15
20240104,115000,29082400,7120,7120,7120,7120,0
20240104,114900,29082400,7120,7120,7120,7120,0
20240104,114800,29082400,7120,7120,7120,7120,1
20240104,114700,29075280,7120,7120,7120,7120,0
20240104,114600,29075280,7120,7120,7120,7120,0
20240104,114500,29075280,7120,7120,7120,7120,1
20240104,114400,29068160,7120,7110,7120,7110,31
20240104,114300,28847650,7120,7120,7120,7120,0
20240104,114200,28847650,7120,7120,7120,7120,0
20240104,114100,28847650,7120,7120,7120,7120,0
20240104,114000,28847650,7120,7120,7120,7120,0
20240104,113900,28847650,7120,7120,7120,7120,14
20240104,113800,28747970,7110,7110,7110,7110,6
20240104,113700,28705310,7120,7120,7120,7120,1
20240104,113600,28698190,7120,7120,7120,7120,0
20240104,113500,28698190,7120,7120,7120,7120,0
20240104,113400,28698190,7120,7120,7120,7120,0
20240104,113300,28698190,7120,7120,7120,7120,0
20240104,113200,28698190,7120,7120,7120,7120,0
20240104,113100,28698190,7120,7120,7120,7120,0
20240104,113000,28698190,7120,7120,7120,7120,0
20240104,112900,28698190,7120,7120,7120,7120,0
20240104,112800,28698190,7120,7120,7120,7120,0
20240104,112700,28698190,7120,7120,7120,7120,0
20240104,112600,28698190,7120,7120,7120,7120,0
20240104,112500,28698190,7120,7120,7120,7120,0
20240104,112400,28698190,7120,7120,7120,7120,0
20240104,112300,28698190,7120,7120,7120,7120,0
20240104,112200,28698190,7120,7120,7120,7120,0
20240104,112100,28698190,7120,7120,7120,7120,10
20240104,112000,28626990,7120,7120,7120,7120,0
20240104,111900,28626990,7120,7120,7120,7120,0
20240104,111800,28626990,7120,7120,7120,7120,0
20240104,111700,28626990,7120,7120,7120,7120,0
20240104,111600,28626990,7120,7120,7120,7120,0
20240104,111500,28626990,7120,7120,7120,7120,0
20240104,111400,28626990,7120,7120,7120,7120,0
20240104,111300,28626990,7120,7120,7120,7120,0
20240104,111200,28626990,7120,7120,7120,7120,0
20240104,111100,28626990,7120,7120,7120,7120,0
20240104,111000,28626990,7120,7120,7120,7120,0
20240104,110900,28626990,7120,7120,7120,7120,0
20240104,110800,28626990,7120,7120,7120,7120,0
20240104,110700,28626990,7120,7120,7120,7120,0
20240104,110600,28626990,7120,7120,7120,7120,0
20240104,110500,28626990,7120,7120,7120,7120,0
20240104,110400,28626990,7120,7120,7120,7120,0
20240104,110300,28626990,7120,7120,7120,7120,0
20240104,110200,28626990,7120,7120,7120,7120,0
20240104,110100,28626990,7120,7120,7120,7120,0
20240104,110000,28626990,7120,7120,7120,7120,0
20240104,105900,28626990,7120,7120,7120,7120,0
20240104,105800,28626990,7120,7120,7120,7120,0
20240104,105700,28626990,7120,7120,7120,7120,0
20240104,105600,28626990,7120,7120,7120,7120,0
20240104,105500,28626990,7120,7120,7120,7120,0
20240104,105400,28626990,7120,7110,7120,7080,589
20240104,105300,24444750,7120,7120,7120,7120,0
20240104,105200,24444750,7120,7120,7120,7120,0
20240104,105100,24444750,7120,7120,7120,7120,44
20240104,105000,24131470,7130,7130,7130,7130,0
20240104,104900,24131470,7130,7130,7130,7130,0
20240104,104800,24131470,7130,7130,7130,7130,0
20240104,104700,24131470,7130,7130,7130,7130,0
20240104,104600,24131470,7130,7140,7140,7130,51
20240104,104500,23767630,7140,7140,7140,7140,0
20240104,104400,23767630,7140,7140,7140,7140,0
20240104,104300,23767630,7140,7140,7140,7140,0
20240104,104200,23767630,7140,7140,7140,7140,0
20240104,104100,23767630,7140,7140,7140,7140,0
20240104,104000,23767630,7140,7140,7140,7140,0
20240104,103900,23767630,7140,7140,7140,7140,3
20240104,103800,23746210,7130,7130,7130,7130,1
20240104,103700,23739080,7130,7130,7130,7130,47
20240104,103600,23403970,7140,7140,7140,7140,0
20240104,103500,23403970,7140,7160,7160,7140,888
20240104,103400,17055520,7180,7180,7180,7180,1
20240104,103300,17048340,7180,7180,7180,7180,0
20240104,103200,17048340,7180,7180,7180,7180,0
20240104,103100,17048340,7180,7180,7180,7180,0
20240104,103000,17048340,7180,7180,7180,7180,0
20240104,102900,17048340,7180,7180,7180,7180,0
20240104,102800,17048340,7180,7180,7180,7180,0
20240104,102700,17048340,7180,7180,7180,7180,0
20240104,102600,17048340,7180,7180,7180,7180,0
20240104,102500,17048340,7180,7180,7180,7180,0
20240104,102400,17048340,7180,7180,7180,7180,0
20240104,102300,17048340,7180,7180,7180,7180,2
20240104,102200,17033980,7160,7160,7160,7160,0
20240104,102100,17033980,7160,7160,7160,7160,0
20240104,102000,17033980,7160,7160,7160,7160,0
20240104,101900,17033980,7160,7170,7170,7160,11
20240104,101800,16955200,7160,7160,7160,7160,0
20240104,101700,16955200,7160,7160,7160,7160,0
20240104,101600,16955200,7160,7160,7160,7160,0
20240104,101500,16955200,7160,7160,7160,7160,0
20240104,101400,16955200,7160,7160,7160,7160,0
20240104,101300,16955200,7160,7160,7160,7160,0
20240104,101200,16955200,7160,7160,7160,7160,0
20240104,101100,16955200,7160,7160,7160,7160,14
20240104,101000,16854960,7150,7150,7150,7150,0
20240104,100900,16854960,7150,7150,7150,7150,0
20240104,100800,16854960,7150,7150,7150,7150,0
20240104,100700,16854960,7150,7150,7150,7150,0
20240104,100600,16854960,7150,7150,7150,7150,0
20240104,100500,16854960,7150,7160,7160,7150,150
20240104,100400,15782440,7150,7150,7150,7150,0
20240104,100300,15782440,7150,7150,7150,7150,0
20240104,100200,15782440,7150,7150,7150,7150,0
20240104,100100,15782440,7150,7150,7150,7150,395
20240104,100000,12958190,7150,7150,7150,7150,0
20240104,095900,12958190,7150,7150,7150,7150,0
20240104,095800,12958190,7150,7150,7150,7150,0
20240104,095700,12958190,7150,7150,7150,7150,0
20240104,095600,12958190,7150,7150,7150,7150,555
20240104,095500,8989940,7150,7150,7150,7150,0
20240104,095400,8989940,7150,7150,7150,7150,0
20240104,095300,8989940,7150,7150,7150,7150,0
20240104,095200,8989940,7150,7150,7150,7150,0
20240104,095100,8989940,7150,7150,7150,7150,63
20240104,095000,8539490,7150,7150,7150,7150,268
20240104,094900,6623290,7150,7180,7180,7150,322
20240104,094800,4318170,7190,7190,7190,7190,0
20240104,094700,4318170,7190,7190,7190,7190,50
20240104,094600,3958670,7190,7190,7190,7190,0
20240104,094500,3958670,7190,7190,7190,7190,0
20240104,094400,3958670,7190,7190,7190,7190,0
20240104,094300,3958670,7190,7190,7190,7190,3
20240104,094200,3937100,7190,7190,7190,7190,1
20240104,094100,3929910,7200,7200,7200,7200,0
20240104,094000,3929910,7200,7200,7200,7200,0
20240104,093900,3929910,7200,7200,7200,7200,0
20240104,093800,3929910,7200,7200,7200,7200,1
20240104,093700,3922710,7200,7200,7200,7200,2
20240104,093600,3908310,7200,7180,7200,7180,21
20240104,093500,3757330,7200,7200,7200,7200,0
20240104,093400,3757330,7200,7200,7200,7200,1
20240104,093300,3750130,7200,7200,7200,7200,0
20240104,093200,3750130,7200,7200,7200,7200,0
20240104,093100,3750130,7200,7200,7200,7200,10
20240104,093000,3678130,7200,7200,7200,7200,20
20240104,092900,3534130,7200,7200,7200,7200,60
20240104,092800,3102130,7180,7200,7200,7180,6
20240104,092700,3059030,7180,7180,7180,7180,0
20240104,092600,3059030,7180,7180,7180,7180,0
20240104,092500,3059030,7180,7180,7180,7180,0
20240104,092400,3059030,7180,7180,7180,7180,0
20240104,092300,3059030,7180,7180,7180,7180,0
20240104,092200,3059030,7180,7180,7180,7180,0
20240104,092100,3059030,7180,7180,7180,7180,0
20240104,092000,3059030,7180,7180,7180,7180,0
20240104,091900,3059030,7180,7180,7180,7180,0
20240104,091800,3059030,7180,7180,7180,7180,0
20240104,091700,3059030,7180,7180,7180,7180,0
20240104,091600,3059030,7180,7180,7180,7180,121
20240104,091500,2190250,7180,7180,7180,7180,1
20240104,091400,2183070,7180,7180,7180,7180,0
20240104,091300,2183070,7180,7180,7180,7180,0
20240104,091200,2183070,7180,7180,7180,7180,4
20240104,091100,2154350,7180,7180,7180,7180,0
20240104,091000,2154350,7180,7180,7180,7180,1
20240104,090900,2147170,7180,7180,7180,7180,1
20240104,090800,2139990,7180,7180,7180,7180,5
20240104,090700,2104090,7180,7180,7180,7180,0
20240104,090600,2104090,7180,7180,7180,7180,5
20240104,090500,2068190,7180,7180,7180,7180,34
20240104,090400,1824070,7190,7190,7190,7190,0
20240104,090300,1824070,7190,7200,7200,7190,6
20240104,090200,1780920,7240,7240,7240,7240,0
20240104,090100,1780920,7240,7220,7240,7200,43
20240104,090000,1470560,7280,7280,7280,7280,202