KissMeData/036670/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192100,39463930,7160,7160,7160,7160,21
20240108,192000,39463930,7160,7160,7160,7160,0
20240108,191900,39463930,7160,7160,7160,7160,0
20240108,191800,39463930,7160,7160,7160,7160,0
20240108,191700,39463930,7160,7160,7160,7160,0
20240108,191600,39463930,7160,7160,7160,7160,0
20240108,191500,39463930,7160,7160,7160,7160,0
20240108,191400,39463930,7160,7160,7160,7160,0
20240108,191300,39463930,7160,7160,7160,7160,0
20240108,191200,39463930,7160,7160,7160,7160,0
20240108,191100,39463930,7160,7160,7160,7160,0
20240108,191000,39463930,7160,7160,7160,7160,0
20240108,190900,39463930,7160,7160,7160,7160,0
20240108,190800,39463930,7160,7160,7160,7160,0
20240108,190700,39463930,7160,7160,7160,7160,0
20240108,190600,39463930,7160,7160,7160,7160,0
20240108,190500,39463930,7160,7160,7160,7160,0
20240108,190400,39463930,7160,7160,7160,7160,0
20240108,190300,39463930,7160,7160,7160,7160,0
20240108,190200,39463930,7160,7160,7160,7160,0
20240108,190100,39463930,7160,7160,7160,7160,0
20240108,190000,39463930,7160,7160,7160,7160,0
20240108,185900,39463930,7160,7160,7160,7160,0
20240108,185800,39463930,7160,7160,7160,7160,0
20240108,185700,39463930,7160,7160,7160,7160,0
20240108,185600,39463930,7160,7160,7160,7160,0
20240108,185500,39463930,7160,7160,7160,7160,0
20240108,185400,39463930,7160,7160,7160,7160,0
20240108,185300,39463930,7160,7160,7160,7160,0
20240108,185200,39463930,7160,7160,7160,7160,0
20240108,185100,39463930,7160,7160,7160,7160,21
20240108,185000,39463930,7160,7160,7160,7160,0
20240108,184900,39463930,7160,7160,7160,7160,0
20240108,184800,39463930,7160,7160,7160,7160,0
20240108,184700,39463930,7160,7160,7160,7160,0
20240108,184600,39463930,7160,7160,7160,7160,0
20240108,184500,39463930,7160,7160,7160,7160,0
20240108,184400,39463930,7160,7160,7160,7160,0
20240108,184300,39463930,7160,7160,7160,7160,0
20240108,184200,39463930,7160,7160,7160,7160,0
20240108,184100,39463930,7160,7160,7160,7160,0
20240108,184000,39463930,7160,7160,7160,7160,0
20240108,183900,39463930,7160,7160,7160,7160,0
20240108,183800,39463930,7160,7160,7160,7160,0
20240108,183700,39463930,7160,7160,7160,7160,0
20240108,183600,39463930,7160,7160,7160,7160,0
20240108,183500,39463930,7160,7160,7160,7160,0
20240108,183400,39463930,7160,7160,7160,7160,0
20240108,183300,39463930,7160,7160,7160,7160,0
20240108,183200,39463930,7160,7160,7160,7160,0
20240108,183100,39463930,7160,7160,7160,7160,0
20240108,183000,39463930,7160,7160,7160,7160,0
20240108,182900,39463930,7160,7160,7160,7160,0
20240108,182800,39463930,7160,7160,7160,7160,0
20240108,182700,39463930,7160,7160,7160,7160,0
20240108,182600,39463930,7160,7160,7160,7160,0
20240108,182500,39463930,7160,7160,7160,7160,0
20240108,182400,39463930,7160,7160,7160,7160,0
20240108,182300,39463930,7160,7160,7160,7160,0
20240108,182200,39463930,7160,7160,7160,7160,0
20240108,182100,39463930,7160,7160,7160,7160,21
20240108,182000,39463930,7160,7160,7160,7160,0
20240108,181900,39463930,7160,7160,7160,7160,0
20240108,181800,39463930,7160,7160,7160,7160,0
20240108,181700,39463930,7160,7160,7160,7160,0
20240108,181600,39463930,7160,7160,7160,7160,0
20240108,181500,39463930,7160,7160,7160,7160,0
20240108,181400,39463930,7160,7160,7160,7160,0
20240108,181300,39463930,7160,7160,7160,7160,0
20240108,181200,39463930,7160,7160,7160,7160,0
20240108,181100,39463930,7160,7160,7160,7160,0
20240108,181000,39463930,7160,7160,7160,7160,0
20240108,180900,39463930,7160,7160,7160,7160,0
20240108,180800,39463930,7160,7160,7160,7160,0
20240108,180700,39463930,7160,7160,7160,7160,0
20240108,180600,39463930,7160,7160,7160,7160,0
20240108,180500,39463930,7160,7160,7160,7160,0
20240108,180400,39463930,7160,7160,7160,7160,0
20240108,180300,39463930,7160,7160,7160,7160,0
20240108,180200,39463930,7160,7160,7160,7160,0
20240108,180100,39463930,7160,7160,7160,7160,0
20240108,180000,39463930,7160,7160,7160,7160,0
20240108,175900,39463930,7160,7160,7160,7160,0
20240108,175800,39463930,7160,7160,7160,7160,0
20240108,175700,39463930,7160,7160,7160,7160,0
20240108,175600,39463930,7160,7160,7160,7160,0
20240108,175500,39463930,7160,7160,7160,7160,0
20240108,175400,39463930,7160,7160,7160,7160,0
20240108,175300,39463930,7160,7160,7160,7160,0
20240108,175200,39463930,7160,7160,7160,7160,0
20240108,175100,39463930,7160,7160,7160,7160,21
20240108,175000,39463930,7160,7160,7160,7160,0
20240108,174900,39463930,7160,7160,7160,7160,0
20240108,174800,39463930,7160,7160,7160,7160,0
20240108,174700,39463930,7160,7160,7160,7160,0
20240108,174600,39463930,7160,7160,7160,7160,0
20240108,174500,39463930,7160,7160,7160,7160,0
20240108,174400,39463930,7160,7160,7160,7160,0
20240108,174300,39463930,7160,7160,7160,7160,0
20240108,174200,39463930,7160,7160,7160,7160,0
20240108,174100,39463930,7160,7160,7160,7160,0
20240108,174000,39463930,7160,7160,7160,7160,0
20240108,173900,39463930,7160,7160,7160,7160,0
20240108,173800,39463930,7160,7160,7160,7160,0
20240108,173700,39463930,7160,7160,7160,7160,0
20240108,173600,39463930,7160,7160,7160,7160,0
20240108,173500,39463930,7160,7160,7160,7160,0
20240108,173400,39463930,7160,7160,7160,7160,0
20240108,173300,39463930,7160,7160,7160,7160,0
20240108,173200,39463930,7160,7160,7160,7160,0
20240108,173100,39463930,7160,7160,7160,7160,0
20240108,173000,39463930,7160,7160,7160,7160,0
20240108,172900,39463930,7160,7160,7160,7160,0
20240108,172800,39463930,7160,7160,7160,7160,0
20240108,172700,39463930,7160,7160,7160,7160,0
20240108,172600,39463930,7160,7160,7160,7160,0
20240108,172500,39463930,7160,7160,7160,7160,0
20240108,172400,39463930,7160,7160,7160,7160,0
20240108,172300,39463930,7160,7160,7160,7160,0
20240108,172200,39463930,7160,7160,7160,7160,0
20240108,172100,39463930,7160,7160,7160,7160,21
20240108,172000,39463930,7160,7160,7160,7160,0
20240108,171900,39463930,7160,7160,7160,7160,0
20240108,171800,39463930,7160,7160,7160,7160,0
20240108,171700,39463930,7160,7160,7160,7160,0
20240108,171600,39463930,7160,7160,7160,7160,0
20240108,171500,39463930,7160,7160,7160,7160,0
20240108,171400,39463930,7160,7160,7160,7160,0
20240108,171300,39463930,7160,7160,7160,7160,0
20240108,171200,39463930,7160,7160,7160,7160,0
20240108,171100,39463930,7160,7160,7160,7160,0
20240108,171000,39463930,7160,7160,7160,7160,0
20240108,170900,39463930,7160,7160,7160,7160,0
20240108,170800,39463930,7160,7160,7160,7160,0
20240108,170700,39463930,7160,7160,7160,7160,0
20240108,170600,39463930,7160,7160,7160,7160,0
20240108,170500,39463930,7160,7160,7160,7160,0
20240108,170400,39463930,7160,7160,7160,7160,0
20240108,170300,39463930,7160,7160,7160,7160,0
20240108,170200,39463930,7160,7160,7160,7160,0
20240108,170100,39463930,7160,7160,7160,7160,0
20240108,170000,39463930,7160,7160,7160,7160,0
20240108,165900,39463930,7160,7160,7160,7160,0
20240108,165800,39463930,7160,7160,7160,7160,0
20240108,165700,39463930,7160,7160,7160,7160,0
20240108,165600,39463930,7160,7160,7160,7160,0
20240108,165500,39463930,7160,7160,7160,7160,0
20240108,165400,39463930,7160,7160,7160,7160,0
20240108,165300,39463930,7160,7160,7160,7160,0
20240108,165200,39463930,7160,7160,7160,7160,0
20240108,165100,39463930,7160,7160,7160,7160,21
20240108,165000,39463930,7160,7160,7160,7160,0
20240108,164900,39463930,7160,7160,7160,7160,0
20240108,164800,39463930,7160,7160,7160,7160,0
20240108,164700,39463930,7160,7160,7160,7160,0
20240108,164600,39463930,7160,7160,7160,7160,0
20240108,164500,39463930,7160,7160,7160,7160,0
20240108,164400,39463930,7160,7160,7160,7160,0
20240108,164300,39463930,7160,7160,7160,7160,0
20240108,164200,39463930,7160,7160,7160,7160,0
20240108,164100,39463930,7160,7160,7160,7160,0
20240108,164000,39463930,7160,7160,7160,7160,0
20240108,163900,39463930,7160,7160,7160,7160,0
20240108,163800,39463930,7160,7160,7160,7160,0
20240108,163700,39463930,7160,7160,7160,7160,0
20240108,163600,39463930,7160,7160,7160,7160,0
20240108,163500,39463930,7160,7160,7160,7160,0
20240108,163400,39463930,7160,7160,7160,7160,0
20240108,163300,39463930,7160,7160,7160,7160,0
20240108,163200,39463930,7160,7160,7160,7160,0
20240108,163100,39463930,7160,7160,7160,7160,0
20240108,163000,39463930,7160,7160,7160,7160,0
20240108,162900,39463930,7160,7160,7160,7160,0
20240108,162800,39463930,7160,7160,7160,7160,0
20240108,162700,39463930,7160,7160,7160,7160,0
20240108,162600,39463930,7160,7160,7160,7160,0
20240108,162500,39463930,7160,7160,7160,7160,0
20240108,162400,39463930,7160,7160,7160,7160,0
20240108,162300,39463930,7160,7160,7160,7160,0
20240108,162200,39463930,7160,7160,7160,7160,0
20240108,162100,39463930,7160,7160,7160,7160,21
20240108,162000,39463930,7160,7160,7160,7160,0
20240108,161900,39463930,7160,7160,7160,7160,0
20240108,161800,39463930,7160,7160,7160,7160,0
20240108,161700,39463930,7160,7160,7160,7160,0
20240108,161600,39463930,7160,7160,7160,7160,0
20240108,161500,39463930,7160,7160,7160,7160,0
20240108,161400,39463930,7160,7160,7160,7160,0
20240108,161300,39463930,7160,7160,7160,7160,0
20240108,161200,39463930,7160,7160,7160,7160,0
20240108,161100,39463930,7160,7160,7160,7160,0
20240108,161000,39463930,7160,7160,7160,7160,0
20240108,160900,39463930,7160,7160,7160,7160,0
20240108,160800,39463930,7160,7160,7160,7160,0
20240108,160700,39463930,7160,7160,7160,7160,0
20240108,160600,39463930,7160,7160,7160,7160,0
20240108,160500,39463930,7160,7160,7160,7160,0
20240108,160400,39463930,7160,7160,7160,7160,0
20240108,160300,39463930,7160,7160,7160,7160,0
20240108,160200,39463930,7160,7160,7160,7160,0
20240108,160100,39463930,7160,7160,7160,7160,0
20240108,160000,39463930,7160,7160,7160,7160,0
20240108,155900,39463930,7160,7160,7160,7160,0
20240108,155800,39463930,7160,7160,7160,7160,0
20240108,155700,39463930,7160,7160,7160,7160,0
20240108,155600,39463930,7160,7160,7160,7160,0
20240108,155500,39463930,7160,7160,7160,7160,0
20240108,155400,39463930,7160,7160,7160,7160,0
20240108,155300,39463930,7160,7160,7160,7160,0
20240108,155200,39463930,7160,7160,7160,7160,0
20240108,155100,39463930,7160,7160,7160,7160,21
20240108,155000,39463930,7160,7160,7160,7160,0
20240108,154900,39463930,7160,7160,7160,7160,0
20240108,154800,39463930,7160,7160,7160,7160,0
20240108,154700,39463930,7160,7160,7160,7160,0
20240108,154600,39463930,7160,7160,7160,7160,0
20240108,154500,39463930,7160,7160,7160,7160,0
20240108,154400,39463930,7160,7160,7160,7160,0
20240108,154300,39463930,7160,7160,7160,7160,0
20240108,154200,39463930,7160,7160,7160,7160,0
20240108,154100,39463930,7160,7160,7160,7160,0
20240108,154000,39463930,7160,7160,7160,7160,0
20240108,153900,39463930,7160,7160,7160,7160,0
20240108,153800,39463930,7160,7160,7160,7160,0
20240108,153700,39463930,7160,7160,7160,7160,0
20240108,153600,39463930,7160,7160,7160,7160,0
20240108,153500,39463930,7160,7160,7160,7160,0
20240108,153400,39463930,7160,7160,7160,7160,0
20240108,153300,39463930,7160,7160,7160,7160,0
20240108,153200,39463930,7160,7160,7160,7160,0
20240108,153100,39463930,7160,7160,7160,7160,0
20240108,153000,39463930,7160,7160,7160,7160,21
20240108,152900,39313570,7170,7170,7170,7170,0
20240108,152800,39313570,7170,7170,7170,7170,0
20240108,152700,39313570,7170,7170,7170,7170,0
20240108,152600,39313570,7170,7170,7170,7170,0
20240108,152500,39313570,7170,7170,7170,7170,0
20240108,152400,39313570,7170,7170,7170,7170,0
20240108,152300,39313570,7170,7170,7170,7170,0
20240108,152200,39313570,7170,7170,7170,7170,0
20240108,152100,39313570,7170,7170,7170,7170,0
20240108,152000,39313570,7170,7170,7170,7170,0
20240108,151900,39313570,7170,7170,7170,7170,0
20240108,151800,39313570,7170,7170,7170,7170,0
20240108,151700,39313570,7170,7170,7170,7170,0
20240108,151600,39313570,7170,7170,7170,7170,0
20240108,151500,39313570,7170,7170,7170,7170,4
20240108,151400,39284890,7170,7170,7170,7170,0
20240108,151300,39284890,7170,7170,7170,7170,0
20240108,151200,39284890,7170,7170,7170,7170,0
20240108,151100,39284890,7170,7170,7170,7170,10
20240108,151000,39213190,7170,7170,7170,7170,0
20240108,150900,39213190,7170,7170,7170,7170,0
20240108,150800,39213190,7170,7170,7170,7170,1
20240108,150700,39206020,7170,7170,7170,7170,5
20240108,150600,39170170,7170,7170,7170,7170,6
20240108,150500,39127150,7170,7170,7170,7170,0
20240108,150400,39127150,7170,7170,7170,7170,0
20240108,150300,39127150,7170,7170,7170,7170,0
20240108,150200,39127150,7170,7170,7170,7170,0
20240108,150100,39127150,7170,7170,7170,7170,1
20240108,150000,39119980,7170,7170,7170,7170,10
20240108,145900,39048280,7170,7170,7170,7170,1
20240108,145800,39041110,7170,7170,7170,7170,0
20240108,145700,39041110,7170,7170,7170,7170,10
20240108,145600,38969410,7170,7170,7170,7170,0
20240108,145500,38969410,7170,7170,7170,7170,0
20240108,145400,38969410,7170,7170,7170,7170,0
20240108,145300,38969410,7170,7170,7170,7170,4
20240108,145200,38940730,7170,7170,7170,7170,0
20240108,145100,38940730,7170,7170,7170,7170,0
20240108,145000,38940730,7170,7170,7170,7170,0
20240108,144900,38940730,7170,7170,7170,7170,24
20240108,144800,38768650,7170,7170,7170,7170,73
20240108,144700,38245240,7180,7170,7180,7170,40
20240108,144600,37958340,7180,7180,7180,7180,10
20240108,144500,37886540,7180,7180,7180,7180,0
20240108,144400,37886540,7180,7180,7180,7180,0
20240108,144300,37886540,7180,7180,7180,7180,0
20240108,144200,37886540,7180,7180,7180,7180,0
20240108,144100,37886540,7180,7180,7180,7180,0
20240108,144000,37886540,7180,7180,7180,7180,0
20240108,143900,37886540,7180,7180,7180,7180,0
20240108,143800,37886540,7180,7180,7180,7180,0
20240108,143700,37886540,7180,7180,7180,7180,0
20240108,143600,37886540,7180,7180,7180,7180,0
20240108,143500,37886540,7180,7180,7180,7180,0
20240108,143400,37886540,7180,7180,7180,7180,0
20240108,143300,37886540,7180,7180,7180,7180,0
20240108,143200,37886540,7180,7180,7180,7180,0
20240108,143100,37886540,7180,7180,7180,7180,1
20240108,143000,37879360,7180,7180,7180,7180,0
20240108,142900,37879360,7180,7180,7180,7180,0
20240108,142800,37879360,7180,7180,7180,7180,0
20240108,142700,37879360,7180,7180,7180,7180,10
20240108,142600,37807560,7180,7180,7180,7180,0
20240108,142500,37807560,7180,7180,7180,7180,1
20240108,142400,37800380,7180,7180,7180,7180,0
20240108,142300,37800380,7180,7180,7180,7180,0
20240108,142200,37800380,7180,7180,7180,7180,0
20240108,142100,37800380,7180,7180,7180,7180,0
20240108,142000,37800380,7180,7180,7180,7180,0
20240108,141900,37800380,7180,7180,7180,7180,30
20240108,141800,37584980,7180,7180,7180,7180,90
20240108,141700,36938780,7180,7180,7180,7180,0
20240108,141600,36938780,7180,7180,7180,7180,0
20240108,141500,36938780,7180,7180,7180,7180,0
20240108,141400,36938780,7180,7180,7180,7180,0
20240108,141300,36938780,7180,7180,7180,7180,0
20240108,141200,36938780,7180,7180,7180,7180,0
20240108,141100,36938780,7180,7180,7180,7180,0
20240108,141000,36938780,7180,7180,7180,7180,2
20240108,140900,36924420,7180,7180,7180,7180,0
20240108,140800,36924420,7180,7180,7180,7180,0
20240108,140700,36924420,7180,7180,7180,7180,1
20240108,140600,36917240,7180,7180,7180,7180,0
20240108,140500,36917240,7180,7180,7180,7180,0
20240108,140400,36917240,7180,7180,7180,7180,0
20240108,140300,36917240,7180,7180,7180,7180,0
20240108,140200,36917240,7180,7180,7180,7180,0
20240108,140100,36917240,7180,7180,7180,7180,0
20240108,140000,36917240,7180,7180,7180,7180,0
20240108,135900,36917240,7180,7180,7180,7180,0
20240108,135800,36917240,7180,7180,7180,7180,0
20240108,135700,36917240,7180,7180,7180,7180,0
20240108,135600,36917240,7180,7180,7180,7180,3
20240108,135500,36895700,7180,7180,7180,7180,0
20240108,135400,36895700,7180,7180,7180,7180,0
20240108,135300,36895700,7180,7180,7180,7180,0
20240108,135200,36895700,7180,7180,7180,7180,0
20240108,135100,36895700,7180,7180,7180,7180,0
20240108,135000,36895700,7180,7180,7180,7180,0
20240108,134900,36895700,7180,7180,7180,7180,10
20240108,134800,36823900,7160,7160,7160,7160,0
20240108,134700,36823900,7160,7160,7160,7160,0
20240108,134600,36823900,7160,7160,7160,7160,0
20240108,134500,36823900,7160,7160,7160,7160,0
20240108,134400,36823900,7160,7160,7160,7160,0
20240108,134300,36823900,7160,7160,7160,7160,0
20240108,134200,36823900,7160,7160,7160,7160,0
20240108,134100,36823900,7160,7160,7160,7160,0
20240108,134000,36823900,7160,7160,7160,7160,0
20240108,133900,36823900,7160,7160,7160,7160,0
20240108,133800,36823900,7160,7160,7160,7160,0
20240108,133700,36823900,7160,7160,7160,7160,0
20240108,133600,36823900,7160,7160,7160,7160,275
20240108,133500,34854900,7160,7160,7160,7160,0
20240108,133400,34854900,7160,7160,7160,7160,0
20240108,133300,34854900,7160,7160,7160,7160,0
20240108,133200,34854900,7160,7160,7160,7160,0
20240108,133100,34854900,7160,7160,7160,7160,0
20240108,133000,34854900,7160,7160,7160,7160,0
20240108,132900,34854900,7160,7160,7160,7160,0
20240108,132800,34854900,7160,7160,7160,7160,0
20240108,132700,34854900,7160,7160,7160,7160,0
20240108,132600,34854900,7160,7160,7160,7160,0
20240108,132500,34854900,7160,7160,7160,7160,0
20240108,132400,34854900,7160,7160,7160,7160,0
20240108,132300,34854900,7160,7160,7160,7160,0
20240108,132200,34854900,7160,7170,7170,7160,11
20240108,132100,34776130,7180,7180,7180,7180,0
20240108,132000,34776130,7180,7180,7180,7180,0
20240108,131900,34776130,7180,7180,7180,7180,0
20240108,131800,34776130,7180,7180,7180,7180,0
20240108,131700,34776130,7180,7180,7180,7180,1
20240108,131600,34768950,7180,7180,7180,7180,0
20240108,131500,34768950,7180,7180,7180,7180,0
20240108,131400,34768950,7180,7180,7180,7180,0
20240108,131300,34768950,7180,7180,7180,7180,0
20240108,131200,34768950,7180,7180,7180,7180,2
20240108,131100,34754590,7150,7150,7150,7150,0
20240108,131000,34754590,7150,7150,7150,7150,0
20240108,130900,34754590,7150,7150,7150,7150,0
20240108,130800,34754590,7150,7150,7150,7150,0
20240108,130700,34754590,7150,7150,7150,7150,0
20240108,130600,34754590,7150,7150,7150,7150,0
20240108,130500,34754590,7150,7150,7150,7150,0
20240108,130400,34754590,7150,7150,7150,7150,0
20240108,130300,34754590,7150,7170,7170,7150,50
20240108,130200,34396600,7180,7180,7180,7180,0
20240108,130100,34396600,7180,7180,7180,7180,0
20240108,130000,34396600,7180,7180,7180,7180,0
20240108,125900,34396600,7180,7180,7180,7180,0
20240108,125800,34396600,7180,7180,7180,7180,0
20240108,125700,34396600,7180,7180,7180,7180,0
20240108,125600,34396600,7180,7180,7180,7180,0
20240108,125500,34396600,7180,7180,7180,7180,2
20240108,125400,34382240,7180,7180,7180,7180,0
20240108,125300,34382240,7180,7180,7180,7180,0
20240108,125200,34382240,7180,7180,7180,7180,0
20240108,125100,34382240,7180,7180,7180,7180,0
20240108,125000,34382240,7180,7180,7180,7180,0
20240108,124900,34382240,7180,7180,7180,7180,0
20240108,124800,34382240,7180,7180,7180,7180,15
20240108,124700,34274540,7180,7180,7180,7180,0
20240108,124600,34274540,7180,7180,7180,7180,0
20240108,124500,34274540,7180,7180,7180,7180,0
20240108,124400,34274540,7180,7180,7180,7180,0
20240108,124300,34274540,7180,7180,7180,7180,10
20240108,124200,34202740,7190,7190,7190,7190,6
20240108,124100,34159600,7190,7190,7190,7190,417
20240108,124000,31161370,7180,7180,7180,7180,0
20240108,123900,31161370,7180,7180,7180,7180,0
20240108,123800,31161370,7180,7180,7180,7180,2
20240108,123700,31147010,7180,7180,7180,7180,0
20240108,123600,31147010,7180,7180,7180,7180,0
20240108,123500,31147010,7180,7180,7180,7180,0
20240108,123400,31147010,7180,7190,7190,7180,11
20240108,123300,31068020,7190,7190,7190,7190,0
20240108,123200,31068020,7190,7190,7190,7190,0
20240108,123100,31068020,7190,7190,7190,7190,0
20240108,123000,31068020,7190,7190,7190,7190,0
20240108,122900,31068020,7190,7190,7190,7190,1
20240108,122800,31060830,7190,7190,7190,7190,1
20240108,122700,31053640,7190,7190,7190,7190,0
20240108,122600,31053640,7190,7190,7190,7190,0
20240108,122500,31053640,7190,7190,7190,7190,0
20240108,122400,31053640,7190,7190,7190,7190,0
20240108,122300,31053640,7190,7190,7190,7190,0
20240108,122200,31053640,7190,7190,7190,7190,1
20240108,122100,31046450,7180,7180,7180,7180,0
20240108,122000,31046450,7180,7180,7180,7180,0
20240108,121900,31046450,7180,7180,7180,7180,0
20240108,121800,31046450,7180,7180,7180,7180,0
20240108,121700,31046450,7180,7180,7180,7180,0
20240108,121600,31046450,7180,7180,7180,7180,0
20240108,121500,31046450,7180,7180,7180,7180,0
20240108,121400,31046450,7180,7180,7180,7180,0
20240108,121300,31046450,7180,7180,7180,7180,10
20240108,121200,30974650,7190,7190,7190,7190,0
20240108,121100,30974650,7190,7190,7190,7190,0
20240108,121000,30974650,7190,7190,7190,7190,0
20240108,120900,30974650,7190,7190,7190,7190,0
20240108,120800,30974650,7190,7190,7190,7190,0
20240108,120700,30974650,7190,7190,7190,7190,0
20240108,120600,30974650,7190,7190,7190,7190,0
20240108,120500,30974650,7190,7190,7190,7190,100
20240108,120400,30255650,7190,7190,7190,7190,1
20240108,120300,30248460,7190,7190,7190,7190,10
20240108,120200,30176560,7190,7190,7190,7190,0
20240108,120100,30176560,7190,7190,7190,7190,0
20240108,120000,30176560,7190,7190,7190,7190,1
20240108,115900,30169370,7190,7190,7190,7190,0
20240108,115800,30169370,7190,7190,7190,7190,0
20240108,115700,30169370,7190,7190,7190,7190,0
20240108,115600,30169370,7190,7190,7190,7190,205
20240108,115500,28695420,7190,7190,7190,7190,0
20240108,115400,28695420,7190,7190,7190,7190,1
20240108,115300,28688230,7190,7190,7190,7190,0
20240108,115200,28688230,7190,7190,7190,7190,0
20240108,115100,28688230,7190,7190,7190,7190,0
20240108,115000,28688230,7190,7190,7190,7190,20
20240108,114900,28544430,7190,7190,7190,7190,3
20240108,114800,28522860,7190,7190,7190,7190,13
20240108,114700,28429390,7180,7180,7180,7180,0
20240108,114600,28429390,7180,7180,7180,7180,10
20240108,114500,28357590,7180,7180,7180,7180,0
20240108,114400,28357590,7180,7180,7180,7180,0
20240108,114300,28357590,7180,7180,7180,7180,0
20240108,114200,28357590,7180,7180,7180,7180,0
20240108,114100,28357590,7180,7180,7180,7180,0
20240108,114000,28357590,7180,7180,7180,7180,500
20240108,113900,24767590,7190,7190,7190,7190,10
20240108,113800,24695690,7190,7190,7190,7190,0
20240108,113700,24695690,7190,7190,7190,7190,1
20240108,113600,24688500,7190,7190,7190,7190,3
20240108,113500,24666930,7190,7190,7190,7190,3
20240108,113400,24645360,7180,7180,7180,7180,0
20240108,113300,24645360,7180,7180,7180,7180,0
20240108,113200,24645360,7180,7180,7180,7180,0
20240108,113100,24645360,7180,7180,7180,7180,0
20240108,113000,24645360,7180,7180,7180,7180,0
20240108,112900,24645360,7180,7180,7180,7180,10
20240108,112800,24573560,7190,7190,7190,7190,0
20240108,112700,24573560,7190,7190,7190,7190,0
20240108,112600,24573560,7190,7190,7190,7190,1
20240108,112500,24566370,7190,7190,7190,7190,0
20240108,112400,24566370,7190,7190,7190,7190,6
20240108,112300,24523230,7190,7190,7190,7190,0
20240108,112200,24523230,7190,7190,7190,7190,0
20240108,112100,24523230,7190,7190,7190,7190,1
20240108,112000,24516040,7160,7160,7160,7160,0
20240108,111900,24516040,7160,7160,7160,7160,0
20240108,111800,24516040,7160,7160,7160,7160,0
20240108,111700,24516040,7160,7180,7180,7160,161
20240108,111600,23361000,7180,7180,7180,7180,0
20240108,111500,23361000,7180,7180,7180,7180,0
20240108,111400,23361000,7180,7180,7180,7180,0
20240108,111300,23361000,7180,7180,7180,7180,9
20240108,111200,23296380,7180,7180,7180,7180,0
20240108,111100,23296380,7180,7180,7180,7180,0
20240108,111000,23296380,7180,7190,7190,7180,4
20240108,110900,23267640,7190,7190,7190,7190,0
20240108,110800,23267640,7190,7190,7190,7190,0
20240108,110700,23267640,7190,7190,7190,7190,1
20240108,110600,23260450,7190,7190,7190,7190,0
20240108,110500,23260450,7190,7190,7190,7190,1
20240108,110400,23253260,7190,7190,7190,7190,0
20240108,110300,23253260,7190,7190,7190,7190,0
20240108,110200,23253260,7190,7190,7190,7190,1
20240108,110100,23246070,7180,7180,7180,7180,75
20240108,110000,22707570,7180,7180,7180,7180,0
20240108,105900,22707570,7180,7180,7180,7180,0
20240108,105800,22707570,7180,7180,7180,7180,1
20240108,105700,22700390,7180,7180,7180,7180,0
20240108,105600,22700390,7180,7180,7180,7180,2
20240108,105500,22686030,7170,7170,7170,7170,0
20240108,105400,22686030,7170,7170,7170,7170,0
20240108,105300,22686030,7170,7170,7170,7170,0
20240108,105200,22686030,7170,7170,7170,7170,1
20240108,105100,22678860,7170,7170,7170,7170,1
20240108,105000,22671690,7170,7170,7170,7170,0
20240108,104900,22671690,7170,7170,7170,7170,133
20240108,104800,21718080,7170,7170,7170,7170,292
20240108,104700,19624440,7170,7170,7170,7170,0
20240108,104600,19624440,7170,7170,7170,7170,0
20240108,104500,19624440,7170,7170,7170,7170,7
20240108,104400,19574250,7170,7170,7170,7170,0
20240108,104300,19574250,7170,7170,7170,7170,0
20240108,104200,19574250,7170,7170,7170,7170,0
20240108,104100,19574250,7170,7170,7170,7170,0
20240108,104000,19574250,7170,7170,7170,7170,20
20240108,103900,19430850,7170,7170,7170,7170,1
20240108,103800,19423680,7170,7170,7170,7170,0
20240108,103700,19423680,7170,7170,7170,7170,1
20240108,103600,19416510,7170,7170,7170,7170,0
20240108,103500,19416510,7170,7170,7170,7170,0
20240108,103400,19416510,7170,7170,7170,7170,384
20240108,103300,16663230,7180,7180,7180,7180,1
20240108,103200,16656050,7180,7180,7180,7180,20
20240108,103100,16512450,7180,7180,7180,7180,0
20240108,103000,16512450,7180,7180,7180,7180,0
20240108,102900,16512450,7180,7180,7180,7180,0
20240108,102800,16512450,7180,7180,7180,7180,25
20240108,102700,16332950,7180,7180,7180,7180,0
20240108,102600,16332950,7180,7180,7180,7180,3
20240108,102500,16311410,7180,7180,7180,7180,1
20240108,102400,16304230,7170,7170,7170,7170,0
20240108,102300,16304230,7170,7170,7170,7170,0
20240108,102200,16304230,7170,7170,7170,7170,0
20240108,102100,16304230,7170,7170,7170,7170,0
20240108,102000,16304230,7170,7170,7170,7170,0
20240108,101900,16304230,7170,7170,7170,7170,0
20240108,101800,16304230,7170,7170,7170,7170,78
20240108,101700,15744970,7170,7170,7170,7170,10
20240108,101600,15673270,7170,7170,7170,7170,200
20240108,101500,14239270,7170,7170,7170,7170,14
20240108,101400,14138890,7140,7140,7140,7140,0
20240108,101300,14138890,7140,7140,7140,7140,0
20240108,101200,14138890,7140,7140,7140,7140,0
20240108,101100,14138890,7140,7140,7140,7140,0
20240108,101000,14138890,7140,7140,7140,7140,0
20240108,100900,14138890,7140,7140,7140,7140,0
20240108,100800,14138890,7140,7140,7140,7140,0
20240108,100700,14138890,7140,7140,7140,7140,0
20240108,100600,14138890,7140,7160,7160,7140,150
20240108,100500,13067420,7170,7170,7170,7170,0
20240108,100400,13067420,7170,7170,7170,7170,3
20240108,100300,13045910,7170,7170,7170,7170,1
20240108,100200,13038740,7170,7170,7170,7170,2
20240108,100100,13024400,7160,7160,7160,7160,0
20240108,100000,13024400,7160,7160,7160,7160,0
20240108,095900,13024400,7160,7160,7160,7160,11
20240108,095800,12945640,7160,7160,7160,7160,50
20240108,095700,12587640,7160,7160,7160,7160,0
20240108,095600,12587640,7160,7160,7160,7160,0
20240108,095500,12587640,7160,7160,7160,7160,5
20240108,095400,12551840,7160,7160,7160,7160,0
20240108,095300,12551840,7160,7160,7160,7160,0
20240108,095200,12551840,7160,7160,7160,7160,20
20240108,095100,12408640,7160,7160,7160,7160,0
20240108,095000,12408640,7160,7160,7160,7160,0
20240108,094900,12408640,7160,7160,7160,7160,0
20240108,094800,12408640,7160,7160,7160,7160,0
20240108,094700,12408640,7160,7160,7160,7160,0
20240108,094600,12408640,7160,7160,7160,7160,0
20240108,094500,12408640,7160,7160,7160,7160,0
20240108,094400,12408640,7160,7160,7160,7160,0
20240108,094300,12408640,7160,7160,7160,7160,20
20240108,094200,12265440,7160,7160,7160,7160,0
20240108,094100,12265440,7160,7160,7160,7160,2
20240108,094000,12251120,7150,7150,7150,7150,0
20240108,093900,12251120,7150,7150,7150,7150,0
20240108,093800,12251120,7150,7150,7150,7150,0
20240108,093700,12251120,7150,7150,7150,7150,0
20240108,093600,12251120,7150,7150,7150,7150,0
20240108,093500,12251120,7150,7150,7150,7150,5
20240108,093400,12215370,7150,7150,7150,7150,115
20240108,093300,11393120,7150,7150,7150,7150,1
20240108,093200,11385970,7150,7150,7150,7150,3
20240108,093100,11364520,7150,7150,7150,7150,3
20240108,093000,11343070,7150,7150,7150,7150,0
20240108,092900,11343070,7150,7150,7150,7150,10
20240108,092800,11271570,7150,7150,7150,7150,14
20240108,092700,11171470,7150,7150,7150,7150,0
20240108,092600,11171470,7150,7150,7150,7150,2
20240108,092500,11157170,7150,7150,7150,7150,7
20240108,092400,11107120,7150,7150,7150,7150,0
20240108,092300,11107120,7150,7150,7150,7150,1
20240108,092200,11099970,7130,7130,7130,7130,0
20240108,092100,11099970,7130,7150,7150,7130,337
20240108,092000,8697050,7130,7150,7150,7130,382
20240108,091900,5972980,7150,7150,7150,7150,0
20240108,091800,5972980,7150,7150,7150,7150,0
20240108,091700,5972980,7150,7150,7150,7150,16
20240108,091600,5858580,7150,7150,7150,7150,25
20240108,091500,5679830,7150,7150,7150,7150,33
20240108,091400,5443880,7150,7150,7150,7150,1
20240108,091300,5436730,7130,7150,7150,7130,49
20240108,091200,5087270,7140,7130,7140,7130,48
20240108,091100,4744990,7130,7130,7130,7130,40
20240108,091000,4459790,7130,7130,7130,7130,0
20240108,090900,4459790,7130,7130,7130,7130,21
20240108,090800,4310060,7130,7130,7130,7130,0
20240108,090700,4310060,7130,7130,7130,7130,0
20240108,090600,4310060,7130,7130,7130,7130,8
20240108,090500,4253020,7130,7130,7130,7130,0
20240108,090400,4253020,7130,7130,7130,7130,2
20240108,090300,4238760,7080,7080,7080,7080,0
20240108,090200,4238760,7080,7080,7080,7080,224
20240108,090100,2652840,7080,7130,7130,7080,137
20240108,090000,1680090,7170,7180,7180,7170,234