KissMeData/001260/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,183300,49805840,7460,7460,7460,7460,79
20240119,183200,49805840,7460,7460,7460,7460,0
20240119,183100,49805840,7460,7460,7460,7460,0
20240119,183000,49805840,7460,7460,7460,7460,0
20240119,182900,49805840,7460,7460,7460,7460,0
20240119,182800,49805840,7460,7460,7460,7460,0
20240119,182700,49805840,7460,7460,7460,7460,0
20240119,182600,49805840,7460,7460,7460,7460,0
20240119,182500,49805840,7460,7460,7460,7460,0
20240119,182400,49805840,7460,7460,7460,7460,0
20240119,182300,49805840,7460,7460,7460,7460,0
20240119,182200,49805840,7460,7460,7460,7460,0
20240119,182100,49805840,7460,7460,7460,7460,0
20240119,182000,49805840,7460,7460,7460,7460,0
20240119,181900,49805840,7460,7460,7460,7460,0
20240119,181800,49805840,7460,7460,7460,7460,0
20240119,181700,49805840,7460,7460,7460,7460,0
20240119,181600,49805840,7460,7460,7460,7460,0
20240119,181500,49805840,7460,7460,7460,7460,0
20240119,181400,49805840,7460,7460,7460,7460,0
20240119,181300,49805840,7460,7460,7460,7460,0
20240119,181200,49805840,7460,7460,7460,7460,0
20240119,181100,49805840,7460,7460,7460,7460,0
20240119,181000,49805840,7460,7460,7460,7460,0
20240119,180900,49805840,7460,7460,7460,7460,0
20240119,180800,49805840,7460,7460,7460,7460,0
20240119,180700,49805840,7460,7460,7460,7460,0
20240119,180600,49805840,7460,7460,7460,7460,0
20240119,180500,49805840,7460,7460,7460,7460,0
20240119,180400,49805840,7460,7460,7460,7460,0
20240119,180300,49805840,7460,7460,7460,7460,79
20240119,180200,49805840,7460,7460,7460,7460,0
20240119,180100,49805840,7460,7460,7460,7460,0
20240119,180000,49805840,7460,7460,7460,7460,0
20240119,175900,49805840,7460,7460,7460,7460,0
20240119,175800,49805840,7460,7460,7460,7460,0
20240119,175700,49805840,7460,7460,7460,7460,0
20240119,175600,49805840,7460,7460,7460,7460,0
20240119,175500,49805840,7460,7460,7460,7460,0
20240119,175400,49805840,7460,7460,7460,7460,0
20240119,175300,49805840,7460,7460,7460,7460,0
20240119,175200,49805840,7460,7460,7460,7460,0
20240119,175100,49805840,7460,7460,7460,7460,0
20240119,175000,49805840,7460,7460,7460,7460,0
20240119,174900,49805840,7460,7460,7460,7460,0
20240119,174800,49805840,7460,7460,7460,7460,0
20240119,174700,49805840,7460,7460,7460,7460,0
20240119,174600,49805840,7460,7460,7460,7460,0
20240119,174500,49805840,7460,7460,7460,7460,0
20240119,174400,49805840,7460,7460,7460,7460,0
20240119,174300,49805840,7460,7460,7460,7460,0
20240119,174200,49805840,7460,7460,7460,7460,0
20240119,174100,49805840,7460,7460,7460,7460,0
20240119,174000,49805840,7460,7460,7460,7460,0
20240119,173900,49805840,7460,7460,7460,7460,0
20240119,173800,49805840,7460,7460,7460,7460,0
20240119,173700,49805840,7460,7460,7460,7460,0
20240119,173600,49805840,7460,7460,7460,7460,0
20240119,173500,49805840,7460,7460,7460,7460,0
20240119,173400,49805840,7460,7460,7460,7460,0
20240119,173300,49805840,7460,7460,7460,7460,79
20240119,173200,49805840,7460,7460,7460,7460,0
20240119,173100,49805840,7460,7460,7460,7460,0
20240119,173000,49805840,7460,7460,7460,7460,0
20240119,172900,49805840,7460,7460,7460,7460,0
20240119,172800,49805840,7460,7460,7460,7460,0
20240119,172700,49805840,7460,7460,7460,7460,0
20240119,172600,49805840,7460,7460,7460,7460,0
20240119,172500,49805840,7460,7460,7460,7460,0
20240119,172400,49805840,7460,7460,7460,7460,0
20240119,172300,49805840,7460,7460,7460,7460,0
20240119,172200,49805840,7460,7460,7460,7460,0
20240119,172100,49805840,7460,7460,7460,7460,0
20240119,172000,49805840,7460,7460,7460,7460,0
20240119,171900,49805840,7460,7460,7460,7460,0
20240119,171800,49805840,7460,7460,7460,7460,0
20240119,171700,49805840,7460,7460,7460,7460,0
20240119,171600,49805840,7460,7460,7460,7460,0
20240119,171500,49805840,7460,7460,7460,7460,0
20240119,171400,49805840,7460,7460,7460,7460,0
20240119,171300,49805840,7460,7460,7460,7460,0
20240119,171200,49805840,7460,7460,7460,7460,0
20240119,171100,49805840,7460,7460,7460,7460,0
20240119,171000,49805840,7460,7460,7460,7460,0
20240119,170900,49805840,7460,7460,7460,7460,0
20240119,170800,49805840,7460,7460,7460,7460,0
20240119,170700,49805840,7460,7460,7460,7460,0
20240119,170600,49805840,7460,7460,7460,7460,0
20240119,170500,49805840,7460,7460,7460,7460,0
20240119,170400,49805840,7460,7460,7460,7460,0
20240119,170300,49805840,7460,7460,7460,7460,79
20240119,170200,49805840,7460,7460,7460,7460,0
20240119,170100,49805840,7460,7460,7460,7460,0
20240119,170000,49805840,7460,7460,7460,7460,0
20240119,165900,49805840,7460,7460,7460,7460,0
20240119,165800,49805840,7460,7460,7460,7460,0
20240119,165700,49805840,7460,7460,7460,7460,0
20240119,165600,49805840,7460,7460,7460,7460,0
20240119,165500,49805840,7460,7460,7460,7460,0
20240119,165400,49805840,7460,7460,7460,7460,0
20240119,165300,49805840,7460,7460,7460,7460,0
20240119,165200,49805840,7460,7460,7460,7460,0
20240119,165100,49805840,7460,7460,7460,7460,0
20240119,165000,49805840,7460,7460,7460,7460,0
20240119,164900,49805840,7460,7460,7460,7460,0
20240119,164800,49805840,7460,7460,7460,7460,0
20240119,164700,49805840,7460,7460,7460,7460,0
20240119,164600,49805840,7460,7460,7460,7460,0
20240119,164500,49805840,7460,7460,7460,7460,0
20240119,164400,49805840,7460,7460,7460,7460,0
20240119,164300,49805840,7460,7460,7460,7460,0
20240119,164200,49805840,7460,7460,7460,7460,0
20240119,164100,49805840,7460,7460,7460,7460,0
20240119,164000,49805840,7460,7460,7460,7460,0
20240119,163900,49805840,7460,7460,7460,7460,0
20240119,163800,49805840,7460,7460,7460,7460,0
20240119,163700,49805840,7460,7460,7460,7460,0
20240119,163600,49805840,7460,7460,7460,7460,0
20240119,163500,49805840,7460,7460,7460,7460,0
20240119,163400,49805840,7460,7460,7460,7460,0
20240119,163300,49805840,7460,7460,7460,7460,79
20240119,163200,49805840,7460,7460,7460,7460,0
20240119,163100,49805840,7460,7460,7460,7460,0
20240119,163000,49805840,7460,7460,7460,7460,0
20240119,162900,49805840,7460,7460,7460,7460,0
20240119,162800,49805840,7460,7460,7460,7460,0
20240119,162700,49805840,7460,7460,7460,7460,0
20240119,162600,49805840,7460,7460,7460,7460,0
20240119,162500,49805840,7460,7460,7460,7460,0
20240119,162400,49805840,7460,7460,7460,7460,0
20240119,162300,49805840,7460,7460,7460,7460,0
20240119,162200,49805840,7460,7460,7460,7460,0
20240119,162100,49805840,7460,7460,7460,7460,0
20240119,162000,49805840,7460,7460,7460,7460,0
20240119,161900,49805840,7460,7460,7460,7460,0
20240119,161800,49805840,7460,7460,7460,7460,0
20240119,161700,49805840,7460,7460,7460,7460,0
20240119,161600,49805840,7460,7460,7460,7460,0
20240119,161500,49805840,7460,7460,7460,7460,0
20240119,161400,49805840,7460,7460,7460,7460,0
20240119,161300,49805840,7460,7460,7460,7460,0
20240119,161200,49805840,7460,7460,7460,7460,0
20240119,161100,49805840,7460,7460,7460,7460,0
20240119,161000,49805840,7460,7460,7460,7460,0
20240119,160900,49805840,7460,7460,7460,7460,0
20240119,160800,49805840,7460,7460,7460,7460,0
20240119,160700,49805840,7460,7460,7460,7460,0
20240119,160600,49805840,7460,7460,7460,7460,0
20240119,160500,49805840,7460,7460,7460,7460,0
20240119,160400,49805840,7460,7460,7460,7460,0
20240119,160300,49805840,7460,7460,7460,7460,79
20240119,160200,49805840,7460,7460,7460,7460,0
20240119,160100,49805840,7460,7460,7460,7460,0
20240119,160000,49805840,7460,7460,7460,7460,0
20240119,155900,49805840,7460,7460,7460,7460,0
20240119,155800,49805840,7460,7460,7460,7460,0
20240119,155700,49805840,7460,7460,7460,7460,0
20240119,155600,49805840,7460,7460,7460,7460,0
20240119,155500,49805840,7460,7460,7460,7460,0
20240119,155400,49805840,7460,7460,7460,7460,0
20240119,155300,49805840,7460,7460,7460,7460,0
20240119,155200,49805840,7460,7460,7460,7460,0
20240119,155100,49805840,7460,7460,7460,7460,0
20240119,155000,49805840,7460,7460,7460,7460,0
20240119,154900,49805840,7460,7460,7460,7460,0
20240119,154800,49805840,7460,7460,7460,7460,0
20240119,154700,49805840,7460,7460,7460,7460,0
20240119,154600,49805840,7460,7460,7460,7460,0
20240119,154500,49805840,7460,7460,7460,7460,0
20240119,154400,49805840,7460,7460,7460,7460,0
20240119,154300,49805840,7460,7460,7460,7460,0
20240119,154200,49805840,7460,7460,7460,7460,0
20240119,154100,49805840,7460,7460,7460,7460,0
20240119,154000,49805840,7460,7460,7460,7460,0
20240119,153900,49805840,7460,7460,7460,7460,0
20240119,153800,49805840,7460,7460,7460,7460,0
20240119,153700,49805840,7460,7460,7460,7460,0
20240119,153600,49805840,7460,7460,7460,7460,0
20240119,153500,49805840,7460,7460,7460,7460,0
20240119,153400,49805840,7460,7460,7460,7460,0
20240119,153300,49805840,7460,7460,7460,7460,79
20240119,153200,49805840,7460,7460,7460,7460,0
20240119,153100,49805840,7460,7460,7460,7460,0
20240119,153000,49805840,7460,7460,7460,7460,79
20240119,152900,49216500,7480,7480,7480,7480,0
20240119,152800,49216500,7480,7480,7480,7480,0
20240119,152700,49216500,7480,7480,7480,7480,0
20240119,152600,49216500,7480,7480,7480,7480,0
20240119,152500,49216500,7480,7480,7480,7480,0
20240119,152400,49216500,7480,7480,7480,7480,0
20240119,152300,49216500,7480,7480,7480,7480,0
20240119,152200,49216500,7480,7480,7480,7480,0
20240119,152100,49216500,7480,7480,7480,7480,0
20240119,152000,49216500,7480,7480,7480,7480,0
20240119,151900,49216500,7480,7480,7480,7480,0
20240119,151800,49216500,7480,7480,7480,7480,6
20240119,151700,49171620,7480,7460,7480,7460,100
20240119,151600,48424300,7460,7430,7460,7430,2
20240119,151500,48409410,7430,7430,7430,7430,0
20240119,151400,48409410,7430,7430,7430,7430,300
20240119,151300,46180410,7430,7430,7430,7430,0
20240119,151200,46180410,7430,7430,7430,7430,0
20240119,151100,46180410,7430,7460,7460,7430,138
20240119,151000,45152730,7460,7460,7460,7460,0
20240119,150900,45152730,7460,7460,7460,7460,17
20240119,150800,45025910,7460,7460,7460,7460,0
20240119,150700,45025910,7460,7470,7470,7460,101
20240119,150600,44272440,7460,7460,7460,7460,0
20240119,150500,44272440,7460,7460,7460,7460,0
20240119,150400,44272440,7460,7460,7460,7460,0
20240119,150300,44272440,7460,7460,7460,7460,0
20240119,150200,44272440,7460,7460,7470,7460,7
20240119,150100,44220210,7460,7460,7460,7460,0
20240119,150000,44220210,7460,7460,7460,7460,1
20240119,145900,44212750,7430,7430,7430,7430,1
20240119,145800,44205320,7480,7480,7480,7480,0
20240119,145700,44205320,7480,7480,7480,7480,0
20240119,145600,44205320,7480,7480,7480,7480,0
20240119,145500,44205320,7480,7480,7480,7480,0
20240119,145400,44205320,7480,7480,7480,7480,0
20240119,145300,44205320,7480,7480,7480,7480,0
20240119,145200,44205320,7480,7480,7480,7480,0
20240119,145100,44205320,7480,7480,7480,7480,0
20240119,145000,44205320,7480,7480,7480,7480,0
20240119,144900,44205320,7480,7480,7480,7480,0
20240119,144800,44205320,7480,7480,7480,7480,0
20240119,144700,44205320,7480,7480,7480,7480,0
20240119,144600,44205320,7480,7430,7480,7430,3
20240119,144500,44182980,7480,7480,7480,7480,0
20240119,144400,44182980,7480,7480,7480,7480,0
20240119,144300,44182980,7480,7480,7480,7480,0
20240119,144200,44182980,7480,7480,7480,7480,0
20240119,144100,44182980,7480,7480,7480,7480,0
20240119,144000,44182980,7480,7480,7480,7480,0
20240119,143900,44182980,7480,7480,7480,7480,0
20240119,143800,44182980,7480,7480,7480,7480,1
20240119,143700,44175500,7480,7480,7480,7480,0
20240119,143600,44175500,7480,7480,7480,7480,0
20240119,143500,44175500,7480,7420,7480,7420,2
20240119,143400,44160600,7420,7420,7420,7420,0
20240119,143300,44160600,7420,7420,7420,7420,140
20240119,143200,43121800,7480,7480,7480,7480,0
20240119,143100,43121800,7480,7480,7480,7480,0
20240119,143000,43121800,7480,7480,7480,7480,0
20240119,142900,43121800,7480,7480,7480,7480,0
20240119,142800,43121800,7480,7480,7480,7480,1
20240119,142700,43114320,7410,7410,7410,7410,0
20240119,142600,43114320,7410,7410,7410,7410,0
20240119,142500,43114320,7410,7410,7410,7410,0
20240119,142400,43114320,7410,7410,7410,7410,0
20240119,142300,43114320,7410,7410,7410,7410,0
20240119,142200,43114320,7410,7460,7460,7410,110
20240119,142100,42294050,7480,7480,7480,7480,1
20240119,142000,42286570,7460,7460,7470,7460,269
20240119,141900,40278120,7420,7420,7420,7420,0
20240119,141800,40278120,7420,7420,7420,7420,0
20240119,141700,40278120,7420,7420,7420,7420,0
20240119,141600,40278120,7420,7420,7420,7420,0
20240119,141500,40278120,7420,7420,7420,7420,0
20240119,141400,40278120,7420,7420,7420,7420,0
20240119,141300,40278120,7420,7420,7420,7420,0
20240119,141200,40278120,7420,7460,7460,7410,905
20240119,141100,33554610,7490,7490,7490,7490,0
20240119,141000,33554610,7490,7490,7490,7490,0
20240119,140900,33554610,7490,7490,7490,7490,0
20240119,140800,33554610,7490,7490,7490,7490,0
20240119,140700,33554610,7490,7490,7490,7490,0
20240119,140600,33554610,7490,7490,7490,7490,0
20240119,140500,33554610,7490,7490,7490,7490,0
20240119,140400,33554610,7490,7490,7490,7490,50
20240119,140300,33180110,7490,7490,7490,7490,0
20240119,140200,33180110,7490,7490,7490,7490,0
20240119,140100,33180110,7490,7490,7490,7490,0
20240119,140000,33180110,7490,7490,7490,7490,0
20240119,135900,33180110,7490,7490,7490,7490,0
20240119,135800,33180110,7490,7490,7490,7490,0
20240119,135700,33180110,7490,7490,7490,7490,0
20240119,135600,33180110,7490,7490,7490,7490,0
20240119,135500,33180110,7490,7490,7490,7490,0
20240119,135400,33180110,7490,7490,7490,7490,0
20240119,135300,33180110,7490,7450,7490,7450,117
20240119,135200,32308360,7490,7490,7490,7490,0
20240119,135100,32308360,7490,7490,7490,7490,0
20240119,135000,32308360,7490,7490,7490,7490,0
20240119,134900,32308360,7490,7490,7490,7490,0
20240119,134800,32308360,7490,7490,7490,7490,0
20240119,134700,32308360,7490,7490,7490,7490,0
20240119,134600,32308360,7490,7490,7490,7490,1
20240119,134500,32300870,7450,7450,7450,7450,0
20240119,134400,32300870,7450,7450,7450,7450,0
20240119,134300,32300870,7450,7450,7450,7450,30
20240119,134200,32077370,7490,7490,7490,7490,0
20240119,134100,32077370,7490,7490,7490,7490,0
20240119,134000,32077370,7490,7490,7490,7490,0
20240119,133900,32077370,7490,7490,7490,7490,0
20240119,133800,32077370,7490,7490,7490,7490,0
20240119,133700,32077370,7490,7490,7490,7490,0
20240119,133600,32077370,7490,7490,7490,7490,0
20240119,133500,32077370,7490,7490,7490,7490,0
20240119,133400,32077370,7490,7470,7490,7450,91
20240119,133300,31398760,7470,7470,7470,7470,1
20240119,133200,31391290,7470,7470,7470,7470,0
20240119,133100,31391290,7470,7470,7470,7470,0
20240119,133000,31391290,7470,7470,7470,7470,0
20240119,132900,31391290,7470,7470,7470,7470,0
20240119,132800,31391290,7470,7470,7470,7470,0
20240119,132700,31391290,7470,7480,7480,7470,3
20240119,132600,31368870,7480,7480,7480,7480,9
20240119,132500,31301550,7480,7480,7480,7480,0
20240119,132400,31301550,7480,7480,7480,7480,1
20240119,132300,31294070,7490,7490,7490,7490,0
20240119,132200,31294070,7490,7490,7490,7490,0
20240119,132100,31294070,7490,7490,7490,7490,0
20240119,132000,31294070,7490,7490,7490,7490,0
20240119,131900,31294070,7490,7490,7490,7490,1
20240119,131800,31286580,7490,7490,7490,7490,1
20240119,131700,31279090,7490,7490,7490,7490,0
20240119,131600,31279090,7490,7490,7490,7490,52
20240119,131500,30889610,7470,7470,7470,7470,0
20240119,131400,30889610,7470,7470,7470,7470,0
20240119,131300,30889610,7470,7470,7470,7470,23
20240119,131200,30717800,7490,7490,7490,7490,0
20240119,131100,30717800,7490,7490,7490,7490,0
20240119,131000,30717800,7490,7490,7490,7490,0
20240119,130900,30717800,7490,7490,7490,7490,0
20240119,130800,30717800,7490,7490,7490,7490,0
20240119,130700,30717800,7490,7490,7490,7490,50
20240119,130600,30343300,7490,7490,7490,7490,0
20240119,130500,30343300,7490,7490,7490,7490,0
20240119,130400,30343300,7490,7490,7490,7490,0
20240119,130300,30343300,7490,7490,7490,7490,0
20240119,130200,30343300,7490,7490,7490,7490,8
20240119,130100,30283380,7470,7470,7470,7470,0
20240119,130000,30283380,7470,7470,7470,7470,0
20240119,125900,30283380,7470,7470,7470,7470,0
20240119,125800,30283380,7470,7470,7470,7470,8
20240119,125700,30223620,7470,7470,7470,7470,1
20240119,125600,30216150,7470,7470,7470,7470,1
20240119,125500,30208680,7470,7470,7470,7470,1
20240119,125400,30201210,7470,7470,7470,7470,14
20240119,125300,30096630,7470,7470,7470,7470,0
20240119,125200,30096630,7470,7470,7470,7470,0
20240119,125100,30096630,7470,7470,7470,7470,0
20240119,125000,30096630,7470,7470,7470,7470,0
20240119,124900,30096630,7470,7470,7470,7470,0
20240119,124800,30096630,7470,7470,7470,7470,0
20240119,124700,30096630,7470,7470,7470,7470,1
20240119,124600,30089160,7490,7490,7490,7490,0
20240119,124500,30089160,7490,7490,7490,7490,0
20240119,124400,30089160,7490,7490,7490,7490,20
20240119,124300,29939360,7470,7470,7470,7470,48
20240119,124200,29580800,7470,7470,7470,7470,0
20240119,124100,29580800,7470,7470,7470,7470,58
20240119,124000,29147540,7470,7470,7470,7470,0
20240119,123900,29147540,7470,7470,7470,7470,0
20240119,123800,29147540,7470,7470,7470,7470,0
20240119,123700,29147540,7470,7470,7470,7470,0
20240119,123600,29147540,7470,7470,7470,7470,0
20240119,123500,29147540,7470,7480,7480,7470,9
20240119,123400,29080300,7480,7500,7500,7480,145
20240119,123300,27994870,7490,7490,7490,7490,2
20240119,123200,27979890,7500,7500,7500,7500,7
20240119,123100,27927390,7530,7530,7530,7530,2
20240119,123000,27912330,7570,7570,7570,7570,0
20240119,122900,27912330,7570,7570,7570,7570,0
20240119,122800,27912330,7570,7570,7570,7570,0
20240119,122700,27912330,7570,7570,7570,7570,0
20240119,122600,27912330,7570,7570,7570,7570,0
20240119,122500,27912330,7570,7570,7570,7570,0
20240119,122400,27912330,7570,7570,7570,7570,0
20240119,122300,27912330,7570,7570,7570,7570,0
20240119,122200,27912330,7570,7570,7570,7570,0
20240119,122100,27912330,7570,7570,7570,7570,0
20240119,122000,27912330,7570,7570,7570,7570,0
20240119,121900,27912330,7570,7570,7570,7570,0
20240119,121800,27912330,7570,7570,7570,7570,0
20240119,121700,27912330,7570,7570,7570,7570,0
20240119,121600,27912330,7570,7500,7570,7500,101
20240119,121500,27153760,7520,7520,7520,7520,0
20240119,121400,27153760,7520,7520,7520,7520,0
20240119,121300,27153760,7520,7530,7530,7520,100
20240119,121200,26401400,7580,7580,7580,7580,0
20240119,121100,26401400,7580,7580,7580,7580,0
20240119,121000,26401400,7580,7580,7580,7580,0
20240119,120900,26401400,7580,7580,7580,7580,0
20240119,120800,26401400,7580,7580,7580,7580,0
20240119,120700,26401400,7580,7580,7580,7580,0
20240119,120600,26401400,7580,7580,7580,7580,1
20240119,120500,26393820,7530,7530,7530,7530,0
20240119,120400,26393820,7530,7530,7530,7530,0
20240119,120300,26393820,7530,7530,7530,7530,9
20240119,120200,26326050,7500,7500,7500,7500,0
20240119,120100,26326050,7500,7500,7500,7500,0
20240119,120000,26326050,7500,7500,7500,7500,0
20240119,115900,26326050,7500,7500,7500,7500,0
20240119,115800,26326050,7500,7500,7500,7500,0
20240119,115700,26326050,7500,7500,7500,7500,0
20240119,115600,26326050,7500,7500,7500,7500,0
20240119,115500,26326050,7500,7500,7500,7500,0
20240119,115400,26326050,7500,7500,7500,7500,0
20240119,115300,26326050,7500,7500,7500,7500,0
20240119,115200,26326050,7500,7580,7580,7500,350
20240119,115100,23688960,7600,7600,7600,7600,0
20240119,115000,23688960,7600,7600,7600,7600,0
20240119,114900,23688960,7600,7600,7600,7600,0
20240119,114800,23688960,7600,7600,7600,7600,1
20240119,114700,23681360,7600,7600,7600,7600,0
20240119,114600,23681360,7600,7600,7600,7600,0
20240119,114500,23681360,7600,7600,7600,7600,0
20240119,114400,23681360,7600,7600,7600,7600,1
20240119,114300,23673760,7600,7600,7600,7600,0
20240119,114200,23673760,7600,7600,7600,7600,0
20240119,114100,23673760,7600,7600,7600,7600,0
20240119,114000,23673760,7600,7600,7600,7600,0
20240119,113900,23673760,7600,7600,7600,7600,0
20240119,113800,23673760,7600,7600,7600,7600,0
20240119,113700,23673760,7600,7600,7600,7600,0
20240119,113600,23673760,7600,7600,7600,7600,0
20240119,113500,23673760,7600,7600,7600,7600,0
20240119,113400,23673760,7600,7600,7600,7600,0
20240119,113300,23673760,7600,7600,7600,7600,0
20240119,113200,23673760,7600,7600,7600,7600,0
20240119,113100,23673760,7600,7600,7600,7600,0
20240119,113000,23673760,7600,7600,7600,7600,0
20240119,112900,23673760,7600,7600,7600,7600,0
20240119,112800,23673760,7600,7600,7600,7600,0
20240119,112700,23673760,7600,7600,7600,7600,0
20240119,112600,23673760,7600,7600,7600,7600,0
20240119,112500,23673760,7600,7600,7600,7600,0
20240119,112400,23673760,7600,7600,7600,7600,0
20240119,112300,23673760,7600,7600,7600,7600,0
20240119,112200,23673760,7600,7600,7600,7600,0
20240119,112100,23673760,7600,7600,7600,7600,0
20240119,112000,23673760,7600,7600,7600,7600,0
20240119,111900,23673760,7600,7600,7600,7600,0
20240119,111800,23673760,7600,7600,7600,7600,4
20240119,111700,23643360,7600,7600,7600,7600,0
20240119,111600,23643360,7600,7600,7600,7600,0
20240119,111500,23643360,7600,7600,7600,7600,0
20240119,111400,23643360,7600,7600,7600,7600,0
20240119,111300,23643360,7600,7600,7600,7600,0
20240119,111200,23643360,7600,7600,7600,7600,0
20240119,111100,23643360,7600,7600,7600,7600,0
20240119,111000,23643360,7600,7600,7600,7600,0
20240119,110900,23643360,7600,7600,7600,7600,0
20240119,110800,23643360,7600,7600,7600,7600,0
20240119,110700,23643360,7600,7600,7600,7600,1
20240119,110600,23635760,7600,7600,7600,7600,0
20240119,110500,23635760,7600,7600,7600,7600,0
20240119,110400,23635760,7600,7600,7600,7600,0
20240119,110300,23635760,7600,7600,7600,7600,0
20240119,110200,23635760,7600,7600,7600,7600,0
20240119,110100,23635760,7600,7600,7600,7600,0
20240119,110000,23635760,7600,7600,7600,7600,0
20240119,105900,23635760,7600,7600,7600,7600,0
20240119,105800,23635760,7600,7600,7600,7600,0
20240119,105700,23635760,7600,7600,7600,7600,0
20240119,105600,23635760,7600,7600,7600,7600,0
20240119,105500,23635760,7600,7600,7600,7600,0
20240119,105400,23635760,7600,7600,7600,7600,0
20240119,105300,23635760,7600,7600,7600,7600,0
20240119,105200,23635760,7600,7600,7600,7600,0
20240119,105100,23635760,7600,7600,7600,7600,0
20240119,105000,23635760,7600,7600,7600,7600,0
20240119,104900,23635760,7600,7600,7600,7600,0
20240119,104800,23635760,7600,7600,7600,7600,0
20240119,104700,23635760,7600,7600,7600,7600,0
20240119,104600,23635760,7600,7600,7600,7600,0
20240119,104500,23635760,7600,7600,7600,7600,0
20240119,104400,23635760,7600,7600,7600,7600,0
20240119,104300,23635760,7600,7600,7600,7600,0
20240119,104200,23635760,7600,7600,7600,7600,0
20240119,104100,23635760,7600,7600,7600,7600,0
20240119,104000,23635760,7600,7600,7600,7600,2
20240119,103900,23620560,7600,7600,7600,7600,21
20240119,103800,23460960,7600,7600,7600,7600,0
20240119,103700,23460960,7600,7600,7600,7600,0
20240119,103600,23460960,7600,7600,7600,7600,0
20240119,103500,23460960,7600,7600,7600,7600,0
20240119,103400,23460960,7600,7600,7600,7600,0
20240119,103300,23460960,7600,7600,7600,7600,0
20240119,103200,23460960,7600,7600,7600,7600,5
20240119,103100,23422960,7600,7600,7600,7600,0
20240119,103000,23422960,7600,7600,7600,7600,0
20240119,102900,23422960,7600,7600,7600,7600,160
20240119,102800,22206960,7670,7670,7670,7670,1
20240119,102700,22199290,7630,7620,7630,7620,28
20240119,102600,21985760,7610,7610,7610,7610,26
20240119,102500,21787900,7600,7600,7600,7600,10
20240119,102400,21711900,7600,7600,7600,7600,0
20240119,102300,21711900,7600,7600,7600,7600,0
20240119,102200,21711900,7600,7600,7600,7600,0
20240119,102100,21711900,7600,7600,7600,7600,0
20240119,102000,21711900,7600,7600,7600,7600,1727
20240119,101900,8586700,7560,7560,7560,7560,0
20240119,101800,8586700,7560,7590,7590,7560,130
20240119,101700,7601830,7590,7590,7590,7590,62
20240119,101600,7131250,7590,7590,7590,7590,0
20240119,101500,7131250,7590,7590,7590,7590,0
20240119,101400,7131250,7590,7590,7590,7590,0
20240119,101300,7131250,7590,7590,7590,7590,0
20240119,101200,7131250,7590,7590,7590,7590,0
20240119,101100,7131250,7590,7590,7590,7590,0
20240119,101000,7131250,7590,7590,7590,7590,0
20240119,100900,7131250,7590,7590,7590,7590,1
20240119,100800,7123660,7580,7580,7580,7580,0
20240119,100700,7123660,7580,7580,7580,7580,3
20240119,100600,7100920,7580,7580,7580,7580,0
20240119,100500,7100920,7580,7580,7580,7580,0
20240119,100400,7100920,7580,7580,7580,7580,0
20240119,100300,7100920,7580,7580,7580,7580,40
20240119,100200,6797720,7580,7580,7580,7580,0
20240119,100100,6797720,7580,7580,7580,7580,0
20240119,100000,6797720,7580,7580,7580,7580,0
20240119,095900,6797720,7580,7580,7580,7580,109
20240119,095800,5971500,7580,7580,7580,7580,0
20240119,095700,5971500,7580,7580,7580,7580,0
20240119,095600,5971500,7580,7580,7580,7580,0
20240119,095500,5971500,7580,7580,7580,7580,0
20240119,095400,5971500,7580,7580,7580,7580,0
20240119,095300,5971500,7580,7580,7580,7580,0
20240119,095200,5971500,7580,7580,7580,7580,97
20240119,095100,5236240,7550,7550,7550,7550,0
20240119,095000,5236240,7550,7550,7550,7550,0
20240119,094900,5236240,7550,7550,7550,7550,0
20240119,094800,5236240,7550,7550,7550,7550,0
20240119,094700,5236240,7550,7550,7550,7550,0
20240119,094600,5236240,7550,7550,7550,7550,0
20240119,094500,5236240,7550,7550,7550,7550,0
20240119,094400,5236240,7550,7550,7550,7550,0
20240119,094300,5236240,7550,7550,7550,7550,0
20240119,094200,5236240,7550,7550,7550,7550,40
20240119,094100,4934240,7580,7580,7580,7580,0
20240119,094000,4934240,7580,7580,7580,7580,1
20240119,093900,4926660,7550,7550,7550,7550,0
20240119,093800,4926660,7550,7550,7550,7550,0
20240119,093700,4926660,7550,7550,7550,7550,2
20240119,093600,4911560,7580,7580,7580,7580,400
20240119,093500,1879560,7580,7580,7580,7580,0
20240119,093400,1879560,7580,7580,7580,7580,0
20240119,093300,1879560,7580,7580,7580,7580,0
20240119,093200,1879560,7580,7580,7580,7580,10
20240119,093100,1803760,7580,7570,7580,7570,6
20240119,093000,1758290,7550,7550,7550,7550,0
20240119,092900,1758290,7550,7550,7550,7550,0
20240119,092800,1758290,7550,7550,7550,7550,8
20240119,092700,1697890,7570,7570,7570,7570,0
20240119,092600,1697890,7570,7570,7570,7570,5
20240119,092500,1660040,7580,7580,7580,7580,0
20240119,092400,1660040,7580,7580,7580,7580,0
20240119,092300,1660040,7580,7580,7580,7580,0
20240119,092200,1660040,7580,7580,7580,7580,0
20240119,092100,1660040,7580,7580,7580,7580,0
20240119,092000,1660040,7580,7580,7580,7580,0
20240119,091900,1660040,7580,7580,7580,7580,0
20240119,091800,1660040,7580,7540,7580,7540,143
20240119,091700,578080,7540,7540,7540,7540,0
20240119,091600,578080,7540,7540,7540,7540,4
20240119,091500,547920,7540,7540,7540,7540,0
20240119,091400,547920,7540,7530,7540,7530,12
20240119,091300,457550,7520,7520,7520,7520,0
20240119,091200,457550,7520,7520,7520,7520,0
20240119,091100,457550,7520,7520,7520,7520,0
20240119,091000,457550,7520,7520,7520,7520,0
20240119,090900,457550,7520,7520,7520,7520,10
20240119,090800,382350,7520,7510,7520,7510,15
20240119,090700,269650,7510,7510,7510,7510,1
20240119,090600,262140,7510,7510,7510,7510,0
20240119,090500,262140,7510,7510,7510,7510,2
20240119,090400,247120,7510,7510,7510,7510,0
20240119,090300,247120,7510,7510,7510,7510,0
20240119,090200,247120,7510,7490,7510,7490,13
20240119,090100,149600,7480,7480,7480,7480,0
20240119,090000,149600,7480,7480,7480,7480,20