KissMeData/038390/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192200,92870860,14970,14970,14970,14970,199
20240117,192100,92870860,14970,14970,14970,14970,0
20240117,192000,92870860,14970,14970,14970,14970,0
20240117,191900,92870860,14970,14970,14970,14970,0
20240117,191800,92870860,14970,14970,14970,14970,0
20240117,191700,92870860,14970,14970,14970,14970,0
20240117,191600,92870860,14970,14970,14970,14970,0
20240117,191500,92870860,14970,14970,14970,14970,0
20240117,191400,92870860,14970,14970,14970,14970,0
20240117,191300,92870860,14970,14970,14970,14970,0
20240117,191200,92870860,14970,14970,14970,14970,0
20240117,191100,92870860,14970,14970,14970,14970,0
20240117,191000,92870860,14970,14970,14970,14970,0
20240117,190900,92870860,14970,14970,14970,14970,0
20240117,190800,92870860,14970,14970,14970,14970,0
20240117,190700,92870860,14970,14970,14970,14970,0
20240117,190600,92870860,14970,14970,14970,14970,0
20240117,190500,92870860,14970,14970,14970,14970,0
20240117,190400,92870860,14970,14970,14970,14970,0
20240117,190300,92870860,14970,14970,14970,14970,0
20240117,190200,92870860,14970,14970,14970,14970,0
20240117,190100,92870860,14970,14970,14970,14970,0
20240117,190000,92870860,14970,14970,14970,14970,0
20240117,185900,92870860,14970,14970,14970,14970,0
20240117,185800,92870860,14970,14970,14970,14970,0
20240117,185700,92870860,14970,14970,14970,14970,0
20240117,185600,92870860,14970,14970,14970,14970,0
20240117,185500,92870860,14970,14970,14970,14970,0
20240117,185400,92870860,14970,14970,14970,14970,0
20240117,185300,92870860,14970,14970,14970,14970,0
20240117,185200,92870860,14970,14970,14970,14970,199
20240117,185100,92870860,14970,14970,14970,14970,0
20240117,185000,92870860,14970,14970,14970,14970,0
20240117,184900,92870860,14970,14970,14970,14970,0
20240117,184800,92870860,14970,14970,14970,14970,0
20240117,184700,92870860,14970,14970,14970,14970,0
20240117,184600,92870860,14970,14970,14970,14970,0
20240117,184500,92870860,14970,14970,14970,14970,0
20240117,184400,92870860,14970,14970,14970,14970,0
20240117,184300,92870860,14970,14970,14970,14970,0
20240117,184200,92870860,14970,14970,14970,14970,0
20240117,184100,92870860,14970,14970,14970,14970,0
20240117,184000,92870860,14970,14970,14970,14970,0
20240117,183900,92870860,14970,14970,14970,14970,0
20240117,183800,92870860,14970,14970,14970,14970,0
20240117,183700,92870860,14970,14970,14970,14970,0
20240117,183600,92870860,14970,14970,14970,14970,0
20240117,183500,92870860,14970,14970,14970,14970,0
20240117,183400,92870860,14970,14970,14970,14970,0
20240117,183300,92870860,14970,14970,14970,14970,0
20240117,183200,92870860,14970,14970,14970,14970,0
20240117,183100,92870860,14970,14970,14970,14970,0
20240117,183000,92870860,14970,14970,14970,14970,0
20240117,182900,92870860,14970,14970,14970,14970,0
20240117,182800,92870860,14970,14970,14970,14970,0
20240117,182700,92870860,14970,14970,14970,14970,0
20240117,182600,92870860,14970,14970,14970,14970,0
20240117,182500,92870860,14970,14970,14970,14970,0
20240117,182400,92870860,14970,14970,14970,14970,0
20240117,182300,92870860,14970,14970,14970,14970,0
20240117,182200,92870860,14970,14970,14970,14970,199
20240117,182100,92870860,14970,14970,14970,14970,0
20240117,182000,92870860,14970,14970,14970,14970,0
20240117,181900,92870860,14970,14970,14970,14970,0
20240117,181800,92870860,14970,14970,14970,14970,0
20240117,181700,92870860,14970,14970,14970,14970,0
20240117,181600,92870860,14970,14970,14970,14970,0
20240117,181500,92870860,14970,14970,14970,14970,0
20240117,181400,92870860,14970,14970,14970,14970,0
20240117,181300,92870860,14970,14970,14970,14970,0
20240117,181200,92870860,14970,14970,14970,14970,0
20240117,181100,92870860,14970,14970,14970,14970,0
20240117,181000,92870860,14970,14970,14970,14970,0
20240117,180900,92870860,14970,14970,14970,14970,0
20240117,180800,92870860,14970,14970,14970,14970,0
20240117,180700,92870860,14970,14970,14970,14970,0
20240117,180600,92870860,14970,14970,14970,14970,0
20240117,180500,92870860,14970,14970,14970,14970,0
20240117,180400,92870860,14970,14970,14970,14970,0
20240117,180300,92870860,14970,14970,14970,14970,0
20240117,180200,92870860,14970,14970,14970,14970,0
20240117,180100,92870860,14970,14970,14970,14970,0
20240117,180000,92870860,14970,14970,14970,14970,0
20240117,175900,92870860,14970,14970,14970,14970,0
20240117,175800,92870860,14970,14970,14970,14970,0
20240117,175700,92870860,14970,14970,14970,14970,0
20240117,175600,92870860,14970,14970,14970,14970,0
20240117,175500,92870860,14970,14970,14970,14970,0
20240117,175400,92870860,14970,14970,14970,14970,0
20240117,175300,92870860,14970,14970,14970,14970,0
20240117,175200,92870860,14970,14970,14970,14970,199
20240117,175100,92870860,14970,14970,14970,14970,0
20240117,175000,92870860,14970,14970,14970,14970,0
20240117,174900,92870860,14970,14970,14970,14970,0
20240117,174800,92870860,14970,14970,14970,14970,0
20240117,174700,92870860,14970,14970,14970,14970,0
20240117,174600,92870860,14970,14970,14970,14970,0
20240117,174500,92870860,14970,14970,14970,14970,0
20240117,174400,92870860,14970,14970,14970,14970,0
20240117,174300,92870860,14970,14970,14970,14970,0
20240117,174200,92870860,14970,14970,14970,14970,0
20240117,174100,92870860,14970,14970,14970,14970,0
20240117,174000,92870860,14970,14970,14970,14970,0
20240117,173900,92870860,14970,14970,14970,14970,0
20240117,173800,92870860,14970,14970,14970,14970,0
20240117,173700,92870860,14970,14970,14970,14970,0
20240117,173600,92870860,14970,14970,14970,14970,0
20240117,173500,92870860,14970,14970,14970,14970,0
20240117,173400,92870860,14970,14970,14970,14970,0
20240117,173300,92870860,14970,14970,14970,14970,0
20240117,173200,92870860,14970,14970,14970,14970,0
20240117,173100,92870860,14970,14970,14970,14970,0
20240117,173000,92870860,14970,14970,14970,14970,0
20240117,172900,92870860,14970,14970,14970,14970,0
20240117,172800,92870860,14970,14970,14970,14970,0
20240117,172700,92870860,14970,14970,14970,14970,0
20240117,172600,92870860,14970,14970,14970,14970,0
20240117,172500,92870860,14970,14970,14970,14970,0
20240117,172400,92870860,14970,14970,14970,14970,0
20240117,172300,92870860,14970,14970,14970,14970,0
20240117,172200,92870860,14970,14970,14970,14970,199
20240117,172100,92870860,14970,14970,14970,14970,0
20240117,172000,92870860,14970,14970,14970,14970,0
20240117,171900,92870860,14970,14970,14970,14970,0
20240117,171800,92870860,14970,14970,14970,14970,0
20240117,171700,92870860,14970,14970,14970,14970,0
20240117,171600,92870860,14970,14970,14970,14970,0
20240117,171500,92870860,14970,14970,14970,14970,0
20240117,171400,92870860,14970,14970,14970,14970,0
20240117,171300,92870860,14970,14970,14970,14970,0
20240117,171200,92870860,14970,14970,14970,14970,0
20240117,171100,92870860,14970,14970,14970,14970,0
20240117,171000,92870860,14970,14970,14970,14970,0
20240117,170900,92870860,14970,14970,14970,14970,0
20240117,170800,92870860,14970,14970,14970,14970,0
20240117,170700,92870860,14970,14970,14970,14970,0
20240117,170600,92870860,14970,14970,14970,14970,0
20240117,170500,92870860,14970,14970,14970,14970,0
20240117,170400,92870860,14970,14970,14970,14970,0
20240117,170300,92870860,14970,14970,14970,14970,0
20240117,170200,92870860,14970,14970,14970,14970,0
20240117,170100,92870860,14970,14970,14970,14970,0
20240117,170000,92870860,14970,14970,14970,14970,0
20240117,165900,92870860,14970,14970,14970,14970,0
20240117,165800,92870860,14970,14970,14970,14970,0
20240117,165700,92870860,14970,14970,14970,14970,0
20240117,165600,92870860,14970,14970,14970,14970,0
20240117,165500,92870860,14970,14970,14970,14970,0
20240117,165400,92870860,14970,14970,14970,14970,0
20240117,165300,92870860,14970,14970,14970,14970,0
20240117,165200,92870860,14970,14970,14970,14970,199
20240117,165100,92870860,14970,14970,14970,14970,0
20240117,165000,92870860,14970,14970,14970,14970,0
20240117,164900,92870860,14970,14970,14970,14970,0
20240117,164800,92870860,14970,14970,14970,14970,0
20240117,164700,92870860,14970,14970,14970,14970,0
20240117,164600,92870860,14970,14970,14970,14970,0
20240117,164500,92870860,14970,14970,14970,14970,0
20240117,164400,92870860,14970,14970,14970,14970,0
20240117,164300,92870860,14970,14970,14970,14970,0
20240117,164200,92870860,14970,14970,14970,14970,0
20240117,164100,92870860,14970,14970,14970,14970,0
20240117,164000,92870860,14970,14970,14970,14970,0
20240117,163900,92870860,14970,14970,14970,14970,0
20240117,163800,92870860,14970,14970,14970,14970,0
20240117,163700,92870860,14970,14970,14970,14970,0
20240117,163600,92870860,14970,14970,14970,14970,0
20240117,163500,92870860,14970,14970,14970,14970,0
20240117,163400,92870860,14970,14970,14970,14970,0
20240117,163300,92870860,14970,14970,14970,14970,0
20240117,163200,92870860,14970,14970,14970,14970,0
20240117,163100,92870860,14970,14970,14970,14970,0
20240117,163000,92870860,14970,14970,14970,14970,0
20240117,162900,92870860,14970,14970,14970,14970,0
20240117,162800,92870860,14970,14970,14970,14970,0
20240117,162700,92870860,14970,14970,14970,14970,0
20240117,162600,92870860,14970,14970,14970,14970,0
20240117,162500,92870860,14970,14970,14970,14970,0
20240117,162400,92870860,14970,14970,14970,14970,0
20240117,162300,92870860,14970,14970,14970,14970,0
20240117,162200,92870860,14970,14970,14970,14970,199
20240117,162100,92870860,14970,14970,14970,14970,0
20240117,162000,92870860,14970,14970,14970,14970,0
20240117,161900,92870860,14970,14970,14970,14970,0
20240117,161800,92870860,14970,14970,14970,14970,0
20240117,161700,92870860,14970,14970,14970,14970,0
20240117,161600,92870860,14970,14970,14970,14970,0
20240117,161500,92870860,14970,14970,14970,14970,0
20240117,161400,92870860,14970,14970,14970,14970,0
20240117,161300,92870860,14970,14970,14970,14970,0
20240117,161200,92870860,14970,14970,14970,14970,0
20240117,161100,92870860,14970,14970,14970,14970,0
20240117,161000,92870860,14970,14970,14970,14970,0
20240117,160900,92870860,14970,14970,14970,14970,0
20240117,160800,92870860,14970,14970,14970,14970,0
20240117,160700,92870860,14970,14970,14970,14970,0
20240117,160600,92870860,14970,14970,14970,14970,0
20240117,160500,92870860,14970,14970,14970,14970,0
20240117,160400,92870860,14970,14970,14970,14970,0
20240117,160300,92870860,14970,14970,14970,14970,0
20240117,160200,92870860,14970,14970,14970,14970,0
20240117,160100,92870860,14970,14970,14970,14970,0
20240117,160000,92870860,14970,14970,14970,14970,0
20240117,155900,92870860,14970,14970,14970,14970,0
20240117,155800,92870860,14970,14970,14970,14970,0
20240117,155700,92870860,14970,14970,14970,14970,0
20240117,155600,92870860,14970,14970,14970,14970,0
20240117,155500,92870860,14970,14970,14970,14970,0
20240117,155400,92870860,14970,14970,14970,14970,0
20240117,155300,92870860,14970,14970,14970,14970,0
20240117,155200,92870860,14970,14970,14970,14970,199
20240117,155100,92870860,14970,14970,14970,14970,0
20240117,155000,92870860,14970,14970,14970,14970,0
20240117,154900,92870860,14970,14970,14970,14970,0
20240117,154800,92870860,14970,14970,14970,14970,0
20240117,154700,92870860,14970,14970,14970,14970,0
20240117,154600,92870860,14970,14970,14970,14970,0
20240117,154500,92870860,14970,14970,14970,14970,0
20240117,154400,92870860,14970,14970,14970,14970,0
20240117,154300,92870860,14970,14970,14970,14970,0
20240117,154200,92870860,14970,14970,14970,14970,0
20240117,154100,92870860,14970,14970,14970,14970,0
20240117,154000,92870860,14970,14970,14970,14970,0
20240117,153900,92870860,14970,14970,14970,14970,0
20240117,153800,92870860,14970,14970,14970,14970,0
20240117,153700,92870860,14970,14970,14970,14970,0
20240117,153600,92870860,14970,14970,14970,14970,0
20240117,153500,92870860,14970,14970,14970,14970,0
20240117,153400,92870860,14970,14970,14970,14970,0
20240117,153300,92870860,14970,14970,14970,14970,0
20240117,153200,92870860,14970,14970,14970,14970,0
20240117,153100,92870860,14970,14970,14970,14970,0
20240117,153000,92870860,14970,14970,14970,14970,199
20240117,152900,89891830,14970,14970,14970,14970,0
20240117,152800,89891830,14970,14970,14970,14970,0
20240117,152700,89891830,14970,14970,14970,14970,0
20240117,152600,89891830,14970,14970,14970,14970,0
20240117,152500,89891830,14970,14970,14970,14970,0
20240117,152400,89891830,14970,14970,14970,14970,0
20240117,152300,89891830,14970,14970,14970,14970,0
20240117,152200,89891830,14970,14970,14970,14970,0
20240117,152100,89891830,14970,14970,14970,14970,0
20240117,152000,89891830,14970,14970,14970,14970,0
20240117,151900,89891830,14970,14970,14970,14970,0
20240117,151800,89891830,14970,14970,14970,14970,0
20240117,151700,89891830,14970,14970,14970,14970,4
20240117,151600,89831950,14990,14990,14990,14990,0
20240117,151500,89831950,14990,14990,14990,14990,0
20240117,151400,89831950,14990,14990,14990,14990,66
20240117,151300,88842610,14990,14990,14990,14990,0
20240117,151200,88842610,14990,14990,14990,14990,156
20240117,151100,86504170,14990,14990,14990,14990,0
20240117,151000,86504170,14990,14990,14990,14990,1
20240117,150900,86489180,15000,15000,15000,15000,0
20240117,150800,86489180,15000,15000,15000,15000,0
20240117,150700,86489180,15000,15000,15000,15000,0
20240117,150600,86489180,15000,15000,15000,15000,0
20240117,150500,86489180,15000,15000,15000,15000,0
20240117,150400,86489180,15000,15000,15000,15000,0
20240117,150300,86489180,15000,15000,15000,15000,2
20240117,150200,86459180,15000,15000,15000,15000,0
20240117,150100,86459180,15000,15000,15000,15000,0
20240117,150000,86459180,15000,15000,15000,15000,0
20240117,145900,86459180,15000,15000,15000,15000,0
20240117,145800,86459180,15000,15000,15000,15000,0
20240117,145700,86459180,15000,15000,15000,15000,10
20240117,145600,86309180,14990,14990,14990,14990,0
20240117,145500,86309180,14990,14990,14990,14990,0
20240117,145400,86309180,14990,14990,14990,14990,0
20240117,145300,86309180,14990,14990,14990,14990,0
20240117,145200,86309180,14990,14990,14990,14990,14
20240117,145100,86099320,15000,15000,15000,15000,0
20240117,145000,86099320,15000,15000,15000,15000,11
20240117,144900,85934320,15010,15010,15010,15010,0
20240117,144800,85934320,15010,15010,15010,15010,10
20240117,144700,85784220,15010,15010,15010,15010,0
20240117,144600,85784220,15010,15010,15010,15010,0
20240117,144500,85784220,15010,15010,15010,15010,0
20240117,144400,85784220,15010,15010,15010,15010,1
20240117,144300,85769210,15000,15000,15000,15000,0
20240117,144200,85769210,15000,15000,15000,15000,0
20240117,144100,85769210,15000,15000,15000,15000,0
20240117,144000,85769210,15000,15000,15000,15000,0
20240117,143900,85769210,15000,15000,15000,15000,2
20240117,143800,85739210,15000,15000,15000,15000,0
20240117,143700,85739210,15000,15000,15000,15000,0
20240117,143600,85739210,15000,15000,15000,15000,0
20240117,143500,85739210,15000,15000,15000,15000,0
20240117,143400,85739210,15000,15010,15010,15000,594
20240117,143300,76823280,15020,15020,15020,15020,0
20240117,143200,76823280,15020,15020,15020,15020,0
20240117,143100,76823280,15020,15020,15020,15020,0
20240117,143000,76823280,15020,15020,15020,15020,0
20240117,142900,76823280,15020,15020,15020,15020,0
20240117,142800,76823280,15020,15020,15020,15020,0
20240117,142700,76823280,15020,15020,15020,15020,1
20240117,142600,76808260,15020,15020,15020,15020,0
20240117,142500,76808260,15020,15020,15020,15020,0
20240117,142400,76808260,15020,15020,15020,15020,0
20240117,142300,76808260,15020,15020,15020,15020,0
20240117,142200,76808260,15020,15020,15020,15020,0
20240117,142100,76808260,15020,15020,15020,15020,0
20240117,142000,76808260,15020,15020,15020,15020,0
20240117,141900,76808260,15020,15020,15020,15020,0
20240117,141800,76808260,15020,15020,15020,15020,0
20240117,141700,76808260,15020,15020,15020,15020,0
20240117,141600,76808260,15020,15020,15020,15020,0
20240117,141500,76808260,15020,15020,15020,15020,0
20240117,141400,76808260,15020,15020,15020,15020,0
20240117,141300,76808260,15020,15020,15020,15020,0
20240117,141200,76808260,15020,15020,15020,15020,0
20240117,141100,76808260,15020,15020,15020,15020,0
20240117,141000,76808260,15020,15020,15020,15020,0
20240117,140900,76808260,15020,15020,15020,15020,0
20240117,140800,76808260,15020,15020,15020,15020,0
20240117,140700,76808260,15020,15000,15020,15000,325
20240117,140600,71932320,15000,15000,15000,15000,19
20240117,140500,71647320,14990,14990,14990,14990,0
20240117,140400,71647320,14990,14990,14990,14990,0
20240117,140300,71647320,14990,14990,14990,14990,0
20240117,140200,71647320,14990,15000,15000,14990,500
20240117,140100,64152120,14990,14990,14990,14990,0
20240117,140000,64152120,14990,14990,14990,14990,10
20240117,135900,64002220,14970,14970,14970,14970,0
20240117,135800,64002220,14970,14970,14970,14970,0
20240117,135700,64002220,14970,14970,14970,14970,0
20240117,135600,64002220,14970,14970,14970,14970,3
20240117,135500,63957310,14970,14970,14970,14970,2
20240117,135400,63927370,14980,14980,14980,14980,320
20240117,135300,59133770,14990,14990,14990,14990,0
20240117,135200,59133770,14990,14990,14990,14990,0
20240117,135100,59133770,14990,14990,14990,14990,0
20240117,135000,59133770,14990,14990,14990,14990,0
20240117,134900,59133770,14990,14990,14990,14990,10
20240117,134800,58983870,14980,14980,14980,14980,0
20240117,134700,58983870,14980,14980,14980,14980,0
20240117,134600,58983870,14980,14980,14980,14980,0
20240117,134500,58983870,14980,14980,14980,14980,0
20240117,134400,58983870,14980,14980,14980,14980,0
20240117,134300,58983870,14980,14980,14980,14980,0
20240117,134200,58983870,14980,14980,14980,14980,0
20240117,134100,58983870,14980,14980,14980,14980,0
20240117,134000,58983870,14980,14980,14980,14980,0
20240117,133900,58983870,14980,14980,14980,14980,0
20240117,133800,58983870,14980,14980,14980,14980,0
20240117,133700,58983870,14980,14980,14980,14980,0
20240117,133600,58983870,14980,14980,14980,14980,0
20240117,133500,58983870,14980,14980,14980,14980,0
20240117,133400,58983870,14980,14980,14980,14980,0
20240117,133300,58983870,14980,14980,14980,14980,30
20240117,133200,58534470,14960,14960,14960,14960,0
20240117,133100,58534470,14960,14960,14960,14960,0
20240117,133000,58534470,14960,14960,14960,14960,20
20240117,132900,58235270,14970,14970,14970,14970,0
20240117,132800,58235270,14970,14970,14970,14970,40
20240117,132700,57636470,14970,14970,14970,14970,0
20240117,132600,57636470,14970,14970,14970,14970,0
20240117,132500,57636470,14970,14970,14970,14970,0
20240117,132400,57636470,14970,14970,14970,14970,0
20240117,132300,57636470,14970,14970,14970,14970,1
20240117,132200,57621500,14980,14980,14980,14980,0
20240117,132100,57621500,14980,14980,14980,14980,10
20240117,132000,57471700,14970,14970,14970,14970,41
20240117,131900,56857930,14980,14980,14980,14980,0
20240117,131800,56857930,14980,14980,14980,14980,0
20240117,131700,56857930,14980,14980,14980,14980,10
20240117,131600,56708130,14980,14980,14980,14980,0
20240117,131500,56708130,14980,14980,14980,14980,0
20240117,131400,56708130,14980,14980,14980,14980,0
20240117,131300,56708130,14980,14980,14980,14980,7
20240117,131200,56603270,14970,14970,14970,14970,0
20240117,131100,56603270,14970,14970,14970,14970,2
20240117,131000,56573330,14950,14950,14950,14950,0
20240117,130900,56573330,14950,14950,14950,14950,0
20240117,130800,56573330,14950,14950,14950,14950,33
20240117,130700,56079980,14950,14950,14950,14950,0
20240117,130600,56079980,14950,14950,14950,14950,0
20240117,130500,56079980,14950,14950,14950,14950,0
20240117,130400,56079980,14950,14950,14950,14950,0
20240117,130300,56079980,14950,14950,14950,14950,0
20240117,130200,56079980,14950,14950,14950,14950,0
20240117,130100,56079980,14950,14950,14950,14950,0
20240117,130000,56079980,14950,14980,14980,14950,34
20240117,125900,55571650,14950,14960,14960,14950,67
20240117,125800,54569900,14980,14980,14980,14980,1
20240117,125700,54554920,14980,14980,14980,14980,0
20240117,125600,54554920,14980,14980,14980,14980,0
20240117,125500,54554920,14980,14980,14980,14980,0
20240117,125400,54554920,14980,14980,14980,14980,0
20240117,125300,54554920,14980,14980,14980,14980,0
20240117,125200,54554920,14980,14980,14980,14980,0
20240117,125100,54554920,14980,14980,14980,14980,0
20240117,125000,54554920,14980,14980,14980,14980,0
20240117,124900,54554920,14980,14990,14990,14980,15
20240117,124800,54330140,14990,14990,14990,14990,0
20240117,124700,54330140,14990,14990,14990,14990,0
20240117,124600,54330140,14990,14990,14990,14990,0
20240117,124500,54330140,14990,14990,14990,14990,0
20240117,124400,54330140,14990,14990,14990,14990,0
20240117,124300,54330140,14990,14990,14990,14990,0
20240117,124200,54330140,14990,14990,14990,14990,0
20240117,124100,54330140,14990,14990,14990,14990,0
20240117,124000,54330140,14990,14990,14990,14990,0
20240117,123900,54330140,14990,14990,14990,14990,0
20240117,123800,54330140,14990,14990,14990,14990,0
20240117,123700,54330140,14990,14990,14990,14990,0
20240117,123600,54330140,14990,14990,14990,14990,1
20240117,123500,54315150,14990,14990,14990,14990,0
20240117,123400,54315150,14990,14990,14990,14990,0
20240117,123300,54315150,14990,14990,14990,14990,8
20240117,123200,54195230,14990,14990,14990,14990,0
20240117,123100,54195230,14990,14990,14990,14990,1
20240117,123000,54180240,14940,14940,14940,14940,0
20240117,122900,54180240,14940,14940,14940,14940,2
20240117,122800,54150360,14990,14990,14990,14990,0
20240117,122700,54150360,14990,14990,14990,14990,0
20240117,122600,54150360,14990,14990,14990,14990,0
20240117,122500,54150360,14990,14990,14990,14990,0
20240117,122400,54150360,14990,14990,14990,14990,0
20240117,122300,54150360,14990,14990,14990,14990,1
20240117,122200,54135370,15010,15010,15010,15010,0
20240117,122100,54135370,15010,15010,15010,15010,1
20240117,122000,54120360,14910,14910,14910,14910,0
20240117,121900,54120360,14910,14910,14910,14910,0
20240117,121800,54120360,14910,14910,14910,14910,0
20240117,121700,54120360,14910,14910,14910,14910,7
20240117,121600,54015990,14910,14990,14990,14910,777
20240117,121500,42408820,14990,14990,14990,14990,0
20240117,121400,42408820,14990,14990,14990,14990,0
20240117,121300,42408820,14990,14990,14990,14990,0
20240117,121200,42408820,14990,14990,14990,14990,0
20240117,121100,42408820,14990,14990,14990,14990,0
20240117,121000,42408820,14990,15000,15000,14990,25
20240117,120900,42034010,14990,14990,14990,14990,0
20240117,120800,42034010,14990,14990,14990,14990,0
20240117,120700,42034010,14990,14990,14990,14990,0
20240117,120600,42034010,14990,14990,14990,14990,0
20240117,120500,42034010,14990,14990,14990,14990,0
20240117,120400,42034010,14990,14990,14990,14990,27
20240117,120300,41629280,14990,14990,14990,14990,0
20240117,120200,41629280,14990,14990,14990,14990,0
20240117,120100,41629280,14990,14990,14990,14990,0
20240117,120000,41629280,14990,14990,14990,14990,0
20240117,115900,41629280,14990,14990,14990,14990,0
20240117,115800,41629280,14990,14990,14990,14990,0
20240117,115700,41629280,14990,14990,14990,14990,0
20240117,115600,41629280,14990,14990,14990,14990,0
20240117,115500,41629280,14990,14990,14990,14990,0
20240117,115400,41629280,14990,14990,14990,14990,2
20240117,115300,41599300,15070,15070,15070,15070,0
20240117,115200,41599300,15070,15070,15070,15070,0
20240117,115100,41599300,15070,15070,15070,15070,0
20240117,115000,41599300,15070,15070,15070,15070,0
20240117,114900,41599300,15070,15070,15070,15070,0
20240117,114800,41599300,15070,15070,15070,15070,0
20240117,114700,41599300,15070,15070,15070,15070,0
20240117,114600,41599300,15070,15070,15070,15070,0
20240117,114500,41599300,15070,15070,15070,15070,0
20240117,114400,41599300,15070,15070,15070,15070,0
20240117,114300,41599300,15070,15070,15070,15070,0
20240117,114200,41599300,15070,15070,15070,15070,0
20240117,114100,41599300,15070,15070,15070,15070,0
20240117,114000,41599300,15070,15070,15070,15070,0
20240117,113900,41599300,15070,15070,15070,15070,0
20240117,113800,41599300,15070,15070,15070,15070,0
20240117,113700,41599300,15070,15070,15070,15070,0
20240117,113600,41599300,15070,15070,15070,15070,1
20240117,113500,41584230,14960,14960,14960,14960,0
20240117,113400,41584230,14960,14960,14960,14960,0
20240117,113300,41584230,14960,14960,14960,14960,0
20240117,113200,41584230,14960,14960,14960,14960,0
20240117,113100,41584230,14960,14960,14960,14960,0
20240117,113000,41584230,14960,14960,14960,14960,0
20240117,112900,41584230,14960,14960,14960,14960,0
20240117,112800,41584230,14960,14960,14960,14960,0
20240117,112700,41584230,14960,14960,14960,14960,0
20240117,112600,41584230,14960,14960,14960,14960,0
20240117,112500,41584230,14960,14960,14960,14960,0
20240117,112400,41584230,14960,14960,14960,14960,0
20240117,112300,41584230,14960,14960,14960,14960,1
20240117,112200,41569270,14970,15060,15060,14970,483
20240117,112100,34319760,15070,15070,15070,15070,1
20240117,112000,34304690,15100,15100,15100,15100,0
20240117,111900,34304690,15100,15100,15100,15100,0
20240117,111800,34304690,15100,15100,15100,15100,0
20240117,111700,34304690,15100,15100,15100,15100,0
20240117,111600,34304690,15100,15100,15100,15100,0
20240117,111500,34304690,15100,15100,15100,15100,0
20240117,111400,34304690,15100,15100,15100,15100,0
20240117,111300,34304690,15100,15100,15100,15100,0
20240117,111200,34304690,15100,15100,15100,15100,0
20240117,111100,34304690,15100,15100,15100,15100,0
20240117,111000,34304690,15100,15100,15100,15100,1
20240117,110900,34289590,15100,15100,15100,15100,0
20240117,110800,34289590,15100,15100,15100,15100,13
20240117,110700,34093290,15100,15100,15100,15100,0
20240117,110600,34093290,15100,15100,15100,15100,28
20240117,110500,33670490,15110,15110,15110,15110,10
20240117,110400,33519390,15100,15100,15100,15100,0
20240117,110300,33519390,15100,15100,15100,15100,1
20240117,110200,33504290,15110,15110,15110,15110,0
20240117,110100,33504290,15110,15110,15110,15110,0
20240117,110000,33504290,15110,15110,15110,15110,11
20240117,105900,33338080,15110,15110,15110,15110,0
20240117,105800,33338080,15110,15110,15110,15110,0
20240117,105700,33338080,15110,15110,15110,15110,0
20240117,105600,33338080,15110,15110,15110,15110,0
20240117,105500,33338080,15110,15110,15110,15110,0
20240117,105400,33338080,15110,15110,15110,15110,21
20240117,105300,33020770,15110,15110,15110,15110,0
20240117,105200,33020770,15110,15110,15110,15110,0
20240117,105100,33020770,15110,15110,15110,15110,0
20240117,105000,33020770,15110,15110,15110,15110,0
20240117,104900,33020770,15110,15110,15110,15110,20
20240117,104800,32718570,15120,15120,15120,15120,0
20240117,104700,32718570,15120,15120,15120,15120,7
20240117,104600,32612730,15120,15120,15120,15120,0
20240117,104500,32612730,15120,15120,15120,15120,0
20240117,104400,32612730,15120,15120,15120,15120,0
20240117,104300,32612730,15120,15120,15120,15120,0
20240117,104200,32612730,15120,15120,15120,15120,4
20240117,104100,32552250,15130,15130,15130,15130,0
20240117,104000,32552250,15130,15130,15130,15130,0
20240117,103900,32552250,15130,15130,15130,15130,0
20240117,103800,32552250,15130,15130,15130,15130,0
20240117,103700,32552250,15130,15130,15130,15130,0
20240117,103600,32552250,15130,15130,15130,15130,0
20240117,103500,32552250,15130,15130,15130,15130,192
20240117,103400,29647290,15130,15130,15130,15130,0
20240117,103300,29647290,15130,15130,15130,15130,0
20240117,103200,29647290,15130,15130,15130,15130,0
20240117,103100,29647290,15130,15130,15130,15130,0
20240117,103000,29647290,15130,15130,15130,15130,0
20240117,102900,29647290,15130,15130,15130,15130,50
20240117,102800,28890790,15130,15130,15130,15130,0
20240117,102700,28890790,15130,15130,15130,15130,0
20240117,102600,28890790,15130,15160,15160,15130,48
20240117,102500,28163550,15170,15170,15170,15170,7
20240117,102400,28057360,15170,15170,15170,15170,4
20240117,102300,27996680,15170,15170,15170,15170,2
20240117,102200,27966340,15170,15170,15170,15170,0
20240117,102100,27966340,15170,15170,15170,15170,0
20240117,102000,27966340,15170,15170,15170,15170,1
20240117,101900,27951170,15170,15170,15170,15170,0
20240117,101800,27951170,15170,15170,15170,15170,0
20240117,101700,27951170,15170,15170,15170,15170,0
20240117,101600,27951170,15170,15170,15170,15170,0
20240117,101500,27951170,15170,15170,15170,15170,0
20240117,101400,27951170,15170,15170,15170,15170,1
20240117,101300,27936000,15140,15140,15140,15140,0
20240117,101200,27936000,15140,15140,15140,15140,0
20240117,101100,27936000,15140,15140,15140,15140,10
20240117,101000,27784600,15150,15150,15150,15150,0
20240117,100900,27784600,15150,15150,15150,15150,2
20240117,100800,27754300,15000,15000,15000,15000,0
20240117,100700,27754300,15000,15000,15000,15000,0
20240117,100600,27754300,15000,15180,15180,15000,1281
20240117,100500,8416650,15180,15180,15180,15180,0
20240117,100400,8416650,15180,15150,15180,15150,42
20240117,100300,7780320,15150,15150,15150,15150,0
20240117,100200,7780320,15150,15150,15150,15150,1
20240117,100100,7765170,15150,15140,15150,15140,52
20240117,100000,6977380,15160,15160,15160,15160,10
20240117,095900,6825780,15160,15160,15160,15160,0
20240117,095800,6825780,15160,15160,15160,15160,0
20240117,095700,6825780,15160,15160,15160,15160,0
20240117,095600,6825780,15160,15160,15160,15160,1
20240117,095500,6810620,15170,15170,15170,15170,16
20240117,095400,6567900,15180,15180,15180,15180,0
20240117,095300,6567900,15180,15180,15180,15180,0
20240117,095200,6567900,15180,15180,15180,15180,0
20240117,095100,6567900,15180,15180,15180,15180,0
20240117,095000,6567900,15180,15180,15180,15180,0
20240117,094900,6567900,15180,15180,15180,15180,0
20240117,094800,6567900,15180,15180,15180,15180,0
20240117,094700,6567900,15180,15180,15180,15180,0
20240117,094600,6567900,15180,15180,15180,15180,0
20240117,094500,6567900,15180,15180,15180,15180,0
20240117,094400,6567900,15180,15180,15180,15180,0
20240117,094300,6567900,15180,15180,15180,15180,0
20240117,094200,6567900,15180,15180,15180,15180,0
20240117,094100,6567900,15180,15180,15180,15180,0
20240117,094000,6567900,15180,15180,15180,15180,1
20240117,093900,6552720,15120,15120,15120,15120,0
20240117,093800,6552720,15120,15120,15120,15120,0
20240117,093700,6552720,15120,15120,15120,15120,0
20240117,093600,6552720,15120,15120,15120,15120,15
20240117,093500,6325920,15130,15130,15130,15130,2
20240117,093400,6295660,15140,15140,15140,15140,25
20240117,093300,5917160,15140,15140,15140,15140,1
20240117,093200,5902020,15160,15160,15160,15160,10
20240117,093100,5750420,15170,15170,15170,15170,10
20240117,093000,5598720,15170,15180,15180,15170,20
20240117,092900,5295220,15200,15190,15200,15190,20
20240117,092800,4991320,15200,15200,15200,15200,0
20240117,092700,4991320,15200,15200,15200,15200,0
20240117,092600,4991320,15200,15200,15200,15200,3
20240117,092500,4945720,15210,15210,15210,15210,0
20240117,092400,4945720,15210,15210,15210,15210,1
20240117,092300,4930510,15120,15120,15120,15120,0
20240117,092200,4930510,15120,15150,15150,15120,10
20240117,092100,4779230,15270,15270,15270,15270,1
20240117,092000,4763960,15150,15140,15150,15140,10
20240117,091900,4612470,15150,15150,15150,15150,0
20240117,091800,4612470,15150,15160,15160,15150,155
20240117,091700,2263930,15170,15190,15190,15170,96
20240117,091600,806880,15160,15160,15160,15160,0
20240117,091500,806880,15160,15160,15160,15160,0
20240117,091400,806880,15160,15160,15160,15160,0
20240117,091300,806880,15160,15160,15160,15160,0
20240117,091200,806880,15160,15160,15160,15160,0
20240117,091100,806880,15160,15160,15160,15160,3
20240117,091000,761400,15170,15180,15180,15170,6
20240117,090900,670370,15190,15200,15200,15190,23
20240117,090800,320880,15210,15210,15210,15210,0
20240117,090700,320880,15210,15210,15210,15210,0
20240117,090600,320880,15210,15210,15210,15210,5
20240117,090500,244830,15230,15230,15230,15230,0
20240117,090400,244830,15230,15230,15230,15230,0
20240117,090300,244830,15230,15230,15230,15230,0
20240117,090200,244830,15230,15230,15230,15230,0
20240117,090100,244830,15230,15310,15310,15230,12
20240117,090000,61530,15330,15400,15400,15330,4