KissMeData/153460/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,202700,59975520,7120,7120,7120,7120,876
20240119,202600,59975520,7120,7120,7120,7120,0
20240119,202500,59975520,7120,7120,7120,7120,0
20240119,202400,59975520,7120,7120,7120,7120,0
20240119,202300,59975520,7120,7120,7120,7120,0
20240119,202200,59975520,7120,7120,7120,7120,0
20240119,202100,59975520,7120,7120,7120,7120,0
20240119,202000,59975520,7120,7120,7120,7120,0
20240119,201900,59975520,7120,7120,7120,7120,0
20240119,201800,59975520,7120,7120,7120,7120,0
20240119,201700,59975520,7120,7120,7120,7120,0
20240119,201600,59975520,7120,7120,7120,7120,0
20240119,201500,59975520,7120,7120,7120,7120,0
20240119,201400,59975520,7120,7120,7120,7120,0
20240119,201300,59975520,7120,7120,7120,7120,0
20240119,201200,59975520,7120,7120,7120,7120,0
20240119,201100,59975520,7120,7120,7120,7120,0
20240119,201000,59975520,7120,7120,7120,7120,0
20240119,200900,59975520,7120,7120,7120,7120,0
20240119,200800,59975520,7120,7120,7120,7120,0
20240119,200700,59975520,7120,7120,7120,7120,0
20240119,200600,59975520,7120,7120,7120,7120,0
20240119,200500,59975520,7120,7120,7120,7120,0
20240119,200400,59975520,7120,7120,7120,7120,0
20240119,200300,59975520,7120,7120,7120,7120,0
20240119,200200,59975520,7120,7120,7120,7120,0
20240119,200100,59975520,7120,7120,7120,7120,0
20240119,200000,59975520,7120,7120,7120,7120,0
20240119,195900,59975520,7120,7120,7120,7120,0
20240119,195800,59975520,7120,7120,7120,7120,0
20240119,195700,59975520,7120,7120,7120,7120,876
20240119,195600,59975520,7120,7120,7120,7120,0
20240119,195500,59975520,7120,7120,7120,7120,0
20240119,195400,59975520,7120,7120,7120,7120,0
20240119,195300,59975520,7120,7120,7120,7120,0
20240119,195200,59975520,7120,7120,7120,7120,0
20240119,195100,59975520,7120,7120,7120,7120,0
20240119,195000,59975520,7120,7120,7120,7120,0
20240119,194900,59975520,7120,7120,7120,7120,0
20240119,194800,59975520,7120,7120,7120,7120,0
20240119,194700,59975520,7120,7120,7120,7120,0
20240119,194600,59975520,7120,7120,7120,7120,0
20240119,194500,59975520,7120,7120,7120,7120,0
20240119,194400,59975520,7120,7120,7120,7120,0
20240119,194300,59975520,7120,7120,7120,7120,0
20240119,194200,59975520,7120,7120,7120,7120,0
20240119,194100,59975520,7120,7120,7120,7120,0
20240119,194000,59975520,7120,7120,7120,7120,0
20240119,193900,59975520,7120,7120,7120,7120,0
20240119,193800,59975520,7120,7120,7120,7120,0
20240119,193700,59975520,7120,7120,7120,7120,0
20240119,193600,59975520,7120,7120,7120,7120,0
20240119,193500,59975520,7120,7120,7120,7120,0
20240119,193400,59975520,7120,7120,7120,7120,0
20240119,193300,59975520,7120,7120,7120,7120,0
20240119,193200,59975520,7120,7120,7120,7120,0
20240119,193100,59975520,7120,7120,7120,7120,0
20240119,193000,59975520,7120,7120,7120,7120,0
20240119,192900,59975520,7120,7120,7120,7120,0
20240119,192800,59975520,7120,7120,7120,7120,0
20240119,192700,59975520,7120,7120,7120,7120,876
20240119,192600,59975520,7120,7120,7120,7120,0
20240119,192500,59975520,7120,7120,7120,7120,0
20240119,192400,59975520,7120,7120,7120,7120,0
20240119,192300,59975520,7120,7120,7120,7120,0
20240119,192200,59975520,7120,7120,7120,7120,0
20240119,192100,59975520,7120,7120,7120,7120,0
20240119,192000,59975520,7120,7120,7120,7120,0
20240119,191900,59975520,7120,7120,7120,7120,0
20240119,191800,59975520,7120,7120,7120,7120,0
20240119,191700,59975520,7120,7120,7120,7120,0
20240119,191600,59975520,7120,7120,7120,7120,0
20240119,191500,59975520,7120,7120,7120,7120,0
20240119,191400,59975520,7120,7120,7120,7120,0
20240119,191300,59975520,7120,7120,7120,7120,0
20240119,191200,59975520,7120,7120,7120,7120,0
20240119,191100,59975520,7120,7120,7120,7120,0
20240119,191000,59975520,7120,7120,7120,7120,0
20240119,190900,59975520,7120,7120,7120,7120,0
20240119,190800,59975520,7120,7120,7120,7120,0
20240119,190700,59975520,7120,7120,7120,7120,0
20240119,190600,59975520,7120,7120,7120,7120,0
20240119,190500,59975520,7120,7120,7120,7120,0
20240119,190400,59975520,7120,7120,7120,7120,0
20240119,190300,59975520,7120,7120,7120,7120,0
20240119,190200,59975520,7120,7120,7120,7120,0
20240119,190100,59975520,7120,7120,7120,7120,0
20240119,190000,59975520,7120,7120,7120,7120,0
20240119,185900,59975520,7120,7120,7120,7120,0
20240119,185800,59975520,7120,7120,7120,7120,0
20240119,185700,59975520,7120,7120,7120,7120,876
20240119,185600,59975520,7120,7120,7120,7120,0
20240119,185500,59975520,7120,7120,7120,7120,0
20240119,185400,59975520,7120,7120,7120,7120,0
20240119,185300,59975520,7120,7120,7120,7120,0
20240119,185200,59975520,7120,7120,7120,7120,0
20240119,185100,59975520,7120,7120,7120,7120,0
20240119,185000,59975520,7120,7120,7120,7120,0
20240119,184900,59975520,7120,7120,7120,7120,0
20240119,184800,59975520,7120,7120,7120,7120,0
20240119,184700,59975520,7120,7120,7120,7120,0
20240119,184600,59975520,7120,7120,7120,7120,0
20240119,184500,59975520,7120,7120,7120,7120,0
20240119,184400,59975520,7120,7120,7120,7120,0
20240119,184300,59975520,7120,7120,7120,7120,0
20240119,184200,59975520,7120,7120,7120,7120,0
20240119,184100,59975520,7120,7120,7120,7120,0
20240119,184000,59975520,7120,7120,7120,7120,0
20240119,183900,59975520,7120,7120,7120,7120,0
20240119,183800,59975520,7120,7120,7120,7120,0
20240119,183700,59975520,7120,7120,7120,7120,0
20240119,183600,59975520,7120,7120,7120,7120,0
20240119,183500,59975520,7120,7120,7120,7120,0
20240119,183400,59975520,7120,7120,7120,7120,0
20240119,183300,59975520,7120,7120,7120,7120,0
20240119,183200,59975520,7120,7120,7120,7120,0
20240119,183100,59975520,7120,7120,7120,7120,0
20240119,183000,59975520,7120,7120,7120,7120,0
20240119,182900,59975520,7120,7120,7120,7120,0
20240119,182800,59975520,7120,7120,7120,7120,0
20240119,182700,59975520,7120,7120,7120,7120,876
20240119,182600,59975520,7120,7120,7120,7120,0
20240119,182500,59975520,7120,7120,7120,7120,0
20240119,182400,59975520,7120,7120,7120,7120,0
20240119,182300,59975520,7120,7120,7120,7120,0
20240119,182200,59975520,7120,7120,7120,7120,0
20240119,182100,59975520,7120,7120,7120,7120,0
20240119,182000,59975520,7120,7120,7120,7120,0
20240119,181900,59975520,7120,7120,7120,7120,0
20240119,181800,59975520,7120,7120,7120,7120,0
20240119,181700,59975520,7120,7120,7120,7120,0
20240119,181600,59975520,7120,7120,7120,7120,0
20240119,181500,59975520,7120,7120,7120,7120,0
20240119,181400,59975520,7120,7120,7120,7120,0
20240119,181300,59975520,7120,7120,7120,7120,0
20240119,181200,59975520,7120,7120,7120,7120,0
20240119,181100,59975520,7120,7120,7120,7120,0
20240119,181000,59975520,7120,7120,7120,7120,0
20240119,180900,59975520,7120,7120,7120,7120,0
20240119,180800,59975520,7120,7120,7120,7120,0
20240119,180700,59975520,7120,7120,7120,7120,0
20240119,180600,59975520,7120,7120,7120,7120,0
20240119,180500,59975520,7120,7120,7120,7120,0
20240119,180400,59975520,7120,7120,7120,7120,0
20240119,180300,59975520,7120,7120,7120,7120,0
20240119,180200,59975520,7120,7120,7120,7120,0
20240119,180100,59975520,7120,7120,7120,7120,0
20240119,180000,59975520,7120,7120,7120,7120,0
20240119,175900,59975520,7120,7120,7120,7120,0
20240119,175800,59975520,7120,7120,7120,7120,0
20240119,175700,59975520,7120,7120,7120,7120,876
20240119,175600,59975520,7120,7120,7120,7120,0
20240119,175500,59975520,7120,7120,7120,7120,0
20240119,175400,59975520,7120,7120,7120,7120,0
20240119,175300,59975520,7120,7120,7120,7120,0
20240119,175200,59975520,7120,7120,7120,7120,0
20240119,175100,59975520,7120,7120,7120,7120,0
20240119,175000,59975520,7120,7120,7120,7120,0
20240119,174900,59975520,7120,7120,7120,7120,0
20240119,174800,59975520,7120,7120,7120,7120,0
20240119,174700,59975520,7120,7120,7120,7120,0
20240119,174600,59975520,7120,7120,7120,7120,0
20240119,174500,59975520,7120,7120,7120,7120,0
20240119,174400,59975520,7120,7120,7120,7120,0
20240119,174300,59975520,7120,7120,7120,7120,0
20240119,174200,59975520,7120,7120,7120,7120,0
20240119,174100,59975520,7120,7120,7120,7120,0
20240119,174000,59975520,7120,7120,7120,7120,0
20240119,173900,59975520,7120,7120,7120,7120,0
20240119,173800,59975520,7120,7120,7120,7120,0
20240119,173700,59975520,7120,7120,7120,7120,0
20240119,173600,59975520,7120,7120,7120,7120,0
20240119,173500,59975520,7120,7120,7120,7120,0
20240119,173400,59975520,7120,7120,7120,7120,0
20240119,173300,59975520,7120,7120,7120,7120,0
20240119,173200,59975520,7120,7120,7120,7120,0
20240119,173100,59975520,7120,7120,7120,7120,0
20240119,173000,59975520,7120,7120,7120,7120,0
20240119,172900,59975520,7120,7120,7120,7120,0
20240119,172800,59975520,7120,7120,7120,7120,0
20240119,172700,59975520,7120,7120,7120,7120,876
20240119,172600,59975520,7120,7120,7120,7120,0
20240119,172500,59975520,7120,7120,7120,7120,0
20240119,172400,59975520,7120,7120,7120,7120,0
20240119,172300,59975520,7120,7120,7120,7120,0
20240119,172200,59975520,7120,7120,7120,7120,0
20240119,172100,59975520,7120,7120,7120,7120,0
20240119,172000,59975520,7120,7120,7120,7120,0
20240119,171900,59975520,7120,7120,7120,7120,0
20240119,171800,59975520,7120,7120,7120,7120,0
20240119,171700,59975520,7120,7120,7120,7120,0
20240119,171600,59975520,7120,7120,7120,7120,0
20240119,171500,59975520,7120,7120,7120,7120,0
20240119,171400,59975520,7120,7120,7120,7120,0
20240119,171300,59975520,7120,7120,7120,7120,0
20240119,171200,59975520,7120,7120,7120,7120,0
20240119,171100,59975520,7120,7120,7120,7120,0
20240119,171000,59975520,7120,7120,7120,7120,0
20240119,170900,59975520,7120,7120,7120,7120,0
20240119,170800,59975520,7120,7120,7120,7120,0
20240119,170700,59975520,7120,7120,7120,7120,0
20240119,170600,59975520,7120,7120,7120,7120,0
20240119,170500,59975520,7120,7120,7120,7120,0
20240119,170400,59975520,7120,7120,7120,7120,0
20240119,170300,59975520,7120,7120,7120,7120,0
20240119,170200,59975520,7120,7120,7120,7120,0
20240119,170100,59975520,7120,7120,7120,7120,0
20240119,170000,59975520,7120,7120,7120,7120,0
20240119,165900,59975520,7120,7120,7120,7120,0
20240119,165800,59975520,7120,7120,7120,7120,0
20240119,165700,59975520,7120,7120,7120,7120,876
20240119,165600,59975520,7120,7120,7120,7120,0
20240119,165500,59975520,7120,7120,7120,7120,0
20240119,165400,59975520,7120,7120,7120,7120,0
20240119,165300,59975520,7120,7120,7120,7120,0
20240119,165200,59975520,7120,7120,7120,7120,0
20240119,165100,59975520,7120,7120,7120,7120,0
20240119,165000,59975520,7120,7120,7120,7120,0
20240119,164900,59975520,7120,7120,7120,7120,0
20240119,164800,59975520,7120,7120,7120,7120,0
20240119,164700,59975520,7120,7120,7120,7120,0
20240119,164600,59975520,7120,7120,7120,7120,0
20240119,164500,59975520,7120,7120,7120,7120,0
20240119,164400,59975520,7120,7120,7120,7120,0
20240119,164300,59975520,7120,7120,7120,7120,0
20240119,164200,59975520,7120,7120,7120,7120,0
20240119,164100,59975520,7120,7120,7120,7120,0
20240119,164000,59975520,7120,7120,7120,7120,0
20240119,163900,59975520,7120,7120,7120,7120,0
20240119,163800,59975520,7120,7120,7120,7120,0
20240119,163700,59975520,7120,7120,7120,7120,0
20240119,163600,59975520,7120,7120,7120,7120,0
20240119,163500,59975520,7120,7120,7120,7120,0
20240119,163400,59975520,7120,7120,7120,7120,0
20240119,163300,59975520,7120,7120,7120,7120,0
20240119,163200,59975520,7120,7120,7120,7120,0
20240119,163100,59975520,7120,7120,7120,7120,0
20240119,163000,59975520,7120,7120,7120,7120,0
20240119,162900,59975520,7120,7120,7120,7120,0
20240119,162800,59975520,7120,7120,7120,7120,0
20240119,162700,59975520,7120,7120,7120,7120,876
20240119,162600,59975520,7120,7120,7120,7120,0
20240119,162500,59975520,7120,7120,7120,7120,0
20240119,162400,59975520,7120,7120,7120,7120,0
20240119,162300,59975520,7120,7120,7120,7120,0
20240119,162200,59975520,7120,7120,7120,7120,0
20240119,162100,59975520,7120,7120,7120,7120,0
20240119,162000,59975520,7120,7120,7120,7120,0
20240119,161900,59975520,7120,7120,7120,7120,0
20240119,161800,59975520,7120,7120,7120,7120,0
20240119,161700,59975520,7120,7120,7120,7120,0
20240119,161600,59975520,7120,7120,7120,7120,0
20240119,161500,59975520,7120,7120,7120,7120,0
20240119,161400,59975520,7120,7120,7120,7120,0
20240119,161300,59975520,7120,7120,7120,7120,0
20240119,161200,59975520,7120,7120,7120,7120,0
20240119,161100,59975520,7120,7120,7120,7120,0
20240119,161000,59975520,7120,7120,7120,7120,0
20240119,160900,59975520,7120,7120,7120,7120,0
20240119,160800,59975520,7120,7120,7120,7120,0
20240119,160700,59975520,7120,7120,7120,7120,0
20240119,160600,59975520,7120,7120,7120,7120,0
20240119,160500,59975520,7120,7120,7120,7120,0
20240119,160400,59975520,7120,7120,7120,7120,0
20240119,160300,59975520,7120,7120,7120,7120,0
20240119,160200,59975520,7120,7120,7120,7120,0
20240119,160100,59975520,7120,7120,7120,7120,0
20240119,160000,59975520,7120,7120,7120,7120,0
20240119,155900,59975520,7120,7120,7120,7120,0
20240119,155800,59975520,7120,7120,7120,7120,0
20240119,155700,59975520,7120,7120,7120,7120,876
20240119,155600,59975520,7120,7120,7120,7120,0
20240119,155500,59975520,7120,7120,7120,7120,0
20240119,155400,59975520,7120,7120,7120,7120,0
20240119,155300,59975520,7120,7120,7120,7120,0
20240119,155200,59975520,7120,7120,7120,7120,0
20240119,155100,59975520,7120,7120,7120,7120,0
20240119,155000,59975520,7120,7120,7120,7120,0
20240119,154900,59975520,7120,7120,7120,7120,0
20240119,154800,59975520,7120,7120,7120,7120,0
20240119,154700,59975520,7120,7120,7120,7120,0
20240119,154600,59975520,7120,7120,7120,7120,0
20240119,154500,59975520,7120,7120,7120,7120,0
20240119,154400,59975520,7120,7120,7120,7120,0
20240119,154300,59975520,7120,7120,7120,7120,0
20240119,154200,59975520,7120,7120,7120,7120,0
20240119,154100,59975520,7120,7120,7120,7120,0
20240119,154000,59975520,7120,7120,7120,7120,0
20240119,153900,59975520,7120,7120,7120,7120,0
20240119,153800,59975520,7120,7120,7120,7120,0
20240119,153700,59975520,7120,7120,7120,7120,0
20240119,153600,59975520,7120,7120,7120,7120,0
20240119,153500,59975520,7120,7120,7120,7120,0
20240119,153400,59975520,7120,7120,7120,7120,0
20240119,153300,59975520,7120,7120,7120,7120,0
20240119,153200,59975520,7120,7120,7120,7120,0
20240119,153100,59975520,7120,7120,7120,7120,0
20240119,153000,59975520,7120,7120,7120,7120,876
20240119,152900,53738400,7120,7120,7120,7120,0
20240119,152800,53738400,7120,7120,7120,7120,0
20240119,152700,53738400,7120,7120,7120,7120,0
20240119,152600,53738400,7120,7120,7120,7120,0
20240119,152500,53738400,7120,7120,7120,7120,0
20240119,152400,53738400,7120,7120,7120,7120,0
20240119,152300,53738400,7120,7120,7120,7120,0
20240119,152200,53738400,7120,7120,7120,7120,0
20240119,152100,53738400,7120,7120,7120,7120,0
20240119,152000,53738400,7120,7120,7120,7120,0
20240119,151900,53738400,7120,7120,7120,7120,0
20240119,151800,53738400,7120,7120,7120,7120,2
20240119,151700,53724160,7100,7100,7100,7100,35
20240119,151600,53475660,7100,7100,7100,7100,79
20240119,151500,52914760,7120,7120,7120,7120,0
20240119,151400,52914760,7120,7120,7120,7120,0
20240119,151300,52914760,7120,7120,7120,7120,0
20240119,151200,52914760,7120,7120,7120,7120,0
20240119,151100,52914760,7120,7120,7120,7120,1
20240119,151000,52907640,7100,7110,7110,7100,40
20240119,150900,52623430,7130,7130,7130,7130,0
20240119,150800,52623430,7130,7130,7130,7130,0
20240119,150700,52623430,7130,7130,7130,7130,0
20240119,150600,52623430,7130,7130,7130,7130,0
20240119,150500,52623430,7130,7130,7130,7130,0
20240119,150400,52623430,7130,7130,7130,7130,0
20240119,150300,52623430,7130,7130,7130,7130,0
20240119,150200,52623430,7130,7130,7130,7130,0
20240119,150100,52623430,7130,7130,7130,7130,0
20240119,150000,52623430,7130,7130,7130,7130,0
20240119,145900,52623430,7130,7130,7130,7130,0
20240119,145800,52623430,7130,7130,7130,7130,0
20240119,145700,52623430,7130,7130,7130,7130,0
20240119,145600,52623430,7130,7130,7130,7130,0
20240119,145500,52623430,7130,7130,7130,7130,0
20240119,145400,52623430,7130,7130,7130,7130,0
20240119,145300,52623430,7130,7130,7130,7130,0
20240119,145200,52623430,7130,7130,7130,7130,0
20240119,145100,52623430,7130,7130,7130,7130,0
20240119,145000,52623430,7130,7130,7130,7130,0
20240119,144900,52623430,7130,7130,7130,7130,0
20240119,144800,52623430,7130,7130,7130,7130,0
20240119,144700,52623430,7130,7130,7130,7130,0
20240119,144600,52623430,7130,7130,7130,7130,0
20240119,144500,52623430,7130,7130,7130,7130,0
20240119,144400,52623430,7130,7130,7130,7130,0
20240119,144300,52623430,7130,7130,7130,7130,0
20240119,144200,52623430,7130,7130,7130,7130,0
20240119,144100,52623430,7130,7130,7130,7130,0
20240119,144000,52623430,7130,7130,7130,7130,0
20240119,143900,52623430,7130,7130,7130,7130,0
20240119,143800,52623430,7130,7130,7130,7130,0
20240119,143700,52623430,7130,7130,7130,7130,0
20240119,143600,52623430,7130,7130,7130,7130,0
20240119,143500,52623430,7130,7130,7130,7130,0
20240119,143400,52623430,7130,7130,7130,7130,0
20240119,143300,52623430,7130,7130,7130,7130,0
20240119,143200,52623430,7130,7130,7130,7130,0
20240119,143100,52623430,7130,7130,7130,7130,0
20240119,143000,52623430,7130,7130,7130,7130,0
20240119,142900,52623430,7130,7130,7130,7130,0
20240119,142800,52623430,7130,7130,7130,7130,0
20240119,142700,52623430,7130,7130,7130,7130,0
20240119,142600,52623430,7130,7130,7130,7130,0
20240119,142500,52623430,7130,7130,7130,7130,1
20240119,142400,52616300,7150,7150,7150,7150,0
20240119,142300,52616300,7150,7150,7150,7150,0
20240119,142200,52616300,7150,7150,7150,7150,0
20240119,142100,52616300,7150,7150,7150,7150,0
20240119,142000,52616300,7150,7150,7150,7150,0
20240119,141900,52616300,7150,7150,7150,7150,3
20240119,141800,52594850,7130,7130,7130,7130,0
20240119,141700,52594850,7130,7130,7130,7130,0
20240119,141600,52594850,7130,7130,7130,7130,0
20240119,141500,52594850,7130,7130,7130,7130,0
20240119,141400,52594850,7130,7130,7130,7130,20
20240119,141300,52452250,7150,7150,7150,7150,0
20240119,141200,52452250,7150,7150,7150,7150,0
20240119,141100,52452250,7150,7150,7150,7150,0
20240119,141000,52452250,7150,7150,7150,7150,0
20240119,140900,52452250,7150,7150,7150,7150,0
20240119,140800,52452250,7150,7150,7150,7150,1
20240119,140700,52445100,7150,7150,7150,7150,1
20240119,140600,52437950,7160,7160,7160,7160,0
20240119,140500,52437950,7160,7160,7160,7160,0
20240119,140400,52437950,7160,7160,7160,7160,0
20240119,140300,52437950,7160,7150,7160,7150,3
20240119,140200,52416480,7150,7150,7150,7150,0
20240119,140100,52416480,7150,7150,7150,7150,0
20240119,140000,52416480,7150,7150,7150,7150,6
20240119,135900,52373580,7160,7160,7160,7160,0
20240119,135800,52373580,7160,7160,7160,7160,0
20240119,135700,52373580,7160,7160,7160,7160,0
20240119,135600,52373580,7160,7160,7160,7160,0
20240119,135500,52373580,7160,7160,7160,7160,0
20240119,135400,52373580,7160,7160,7160,7160,0
20240119,135300,52373580,7160,7160,7160,7160,0
20240119,135200,52373580,7160,7160,7160,7160,0
20240119,135100,52373580,7160,7160,7160,7160,1
20240119,135000,52366420,7150,7150,7150,7150,0
20240119,134900,52366420,7150,7150,7150,7150,0
20240119,134800,52366420,7150,7150,7150,7150,0
20240119,134700,52366420,7150,7150,7150,7150,200
20240119,134600,50936420,7150,7160,7160,7150,300
20240119,134500,48791320,7170,7170,7170,7170,0
20240119,134400,48791320,7170,7170,7170,7170,0
20240119,134300,48791320,7170,7170,7170,7170,0
20240119,134200,48791320,7170,7170,7170,7170,0
20240119,134100,48791320,7170,7170,7170,7170,0
20240119,134000,48791320,7170,7170,7170,7170,0
20240119,133900,48791320,7170,7170,7170,7170,0
20240119,133800,48791320,7170,7170,7170,7170,0
20240119,133700,48791320,7170,7170,7170,7170,0
20240119,133600,48791320,7170,7170,7170,7170,0
20240119,133500,48791320,7170,7170,7170,7170,0
20240119,133400,48791320,7170,7170,7170,7170,0
20240119,133300,48791320,7170,7170,7170,7170,0
20240119,133200,48791320,7170,7170,7170,7170,0
20240119,133100,48791320,7170,7170,7170,7170,0
20240119,133000,48791320,7170,7170,7170,7170,0
20240119,132900,48791320,7170,7170,7170,7170,0
20240119,132800,48791320,7170,7170,7170,7170,0
20240119,132700,48791320,7170,7170,7170,7170,0
20240119,132600,48791320,7170,7170,7170,7170,0
20240119,132500,48791320,7170,7170,7170,7170,18
20240119,132400,48662260,7170,7170,7170,7170,1
20240119,132300,48655090,7170,7170,7170,7170,1
20240119,132200,48647920,7170,7170,7170,7170,1
20240119,132100,48640750,7170,7170,7170,7170,10
20240119,132000,48569050,7180,7180,7180,7180,0
20240119,131900,48569050,7180,7180,7180,7180,0
20240119,131800,48569050,7180,7180,7190,7180,8
20240119,131700,48511580,7180,7180,7180,7180,0
20240119,131600,48511580,7180,7180,7180,7180,0
20240119,131500,48511580,7180,7180,7180,7180,0
20240119,131400,48511580,7180,7180,7180,7180,5
20240119,131300,48475680,7190,7190,7190,7190,0
20240119,131200,48475680,7190,7190,7190,7190,0
20240119,131100,48475680,7190,7190,7190,7190,1
20240119,131000,48468490,7190,7190,7190,7190,0
20240119,130900,48468490,7190,7190,7190,7190,0
20240119,130800,48468490,7190,7190,7190,7190,0
20240119,130700,48468490,7190,7190,7190,7190,0
20240119,130600,48468490,7190,7190,7190,7190,0
20240119,130500,48468490,7190,7190,7190,7190,0
20240119,130400,48468490,7190,7190,7190,7190,0
20240119,130300,48468490,7190,7190,7190,7190,2
20240119,130200,48454110,7150,7150,7150,7150,0
20240119,130100,48454110,7150,7150,7150,7150,0
20240119,130000,48454110,7150,7150,7150,7150,0
20240119,125900,48454110,7150,7150,7150,7150,5
20240119,125800,48418360,7190,7190,7190,7190,0
20240119,125700,48418360,7190,7190,7190,7190,0
20240119,125600,48418360,7190,7190,7190,7190,0
20240119,125500,48418360,7190,7190,7190,7190,0
20240119,125400,48418360,7190,7190,7190,7190,0
20240119,125300,48418360,7190,7190,7190,7190,1
20240119,125200,48411170,7150,7160,7160,7150,211
20240119,125100,46902240,7200,7190,7200,7190,100
20240119,125000,46182510,7190,7190,7190,7190,0
20240119,124900,46182510,7190,7190,7190,7190,0
20240119,124800,46182510,7190,7190,7190,7190,0
20240119,124700,46182510,7190,7190,7190,7190,0
20240119,124600,46182510,7190,7190,7190,7190,20
20240119,124500,46038710,7190,7160,7190,7160,3
20240119,124400,46017200,7200,7200,7200,7200,0
20240119,124300,46017200,7200,7200,7200,7200,0
20240119,124200,46017200,7200,7200,7200,7200,0
20240119,124100,46017200,7200,7200,7200,7200,0
20240119,124000,46017200,7200,7190,7200,7190,7
20240119,123900,45966860,7150,7150,7150,7150,1
20240119,123800,45959710,7200,7200,7200,7200,0
20240119,123700,45959710,7200,7200,7200,7200,0
20240119,123600,45959710,7200,7200,7200,7200,0
20240119,123500,45959710,7200,7200,7200,7200,0
20240119,123400,45959710,7200,7200,7200,7200,0
20240119,123300,45959710,7200,7200,7200,7200,0
20240119,123200,45959710,7200,7150,7200,7150,85
20240119,123100,45351660,7190,7190,7190,7190,1
20240119,123000,45344470,7200,7200,7200,7200,0
20240119,122900,45344470,7200,7200,7200,7200,0
20240119,122800,45344470,7200,7200,7200,7200,0
20240119,122700,45344470,7200,7190,7200,7190,12
20240119,122600,45258180,7150,7150,7150,7150,0
20240119,122500,45258180,7150,7150,7150,7150,0
20240119,122400,45258180,7150,7150,7150,7150,0
20240119,122300,45258180,7150,7150,7150,7150,73
20240119,122200,44736230,7150,7150,7150,7150,34
20240119,122100,44493130,7200,7200,7200,7200,0
20240119,122000,44493130,7200,7190,7200,7190,20
20240119,121900,44349200,7200,7200,7200,7200,0
20240119,121800,44349200,7200,7150,7200,7150,101
20240119,121700,43627000,7150,7150,7150,7150,100
20240119,121600,42912000,7200,7200,7200,7200,2
20240119,121500,42897600,7150,7150,7150,7150,600
20240119,121400,38607600,7200,7200,7200,7200,0
20240119,121300,38607600,7200,7190,7200,7190,13
20240119,121200,38514120,7160,7160,7160,7160,0
20240119,121100,38514120,7160,7040,7200,7040,2330
20240119,121000,22024980,6990,6990,6990,6990,0
20240119,120900,22024980,6990,7010,7010,6990,153
20240119,120800,20955470,7040,7040,7040,7040,0
20240119,120700,20955470,7040,7040,7040,7040,0
20240119,120600,20955470,7040,7040,7040,7040,0
20240119,120500,20955470,7040,7040,7040,7040,0
20240119,120400,20955470,7040,7040,7040,7040,0
20240119,120300,20955470,7040,7040,7040,7040,0
20240119,120200,20955470,7040,7040,7040,7040,0
20240119,120100,20955470,7040,7040,7040,7040,0
20240119,120000,20955470,7040,7040,7040,7040,0
20240119,115900,20955470,7040,7040,7040,7040,0
20240119,115800,20955470,7040,7040,7040,7040,0
20240119,115700,20955470,7040,7040,7040,7040,0
20240119,115600,20955470,7040,7040,7040,7040,0
20240119,115500,20955470,7040,7040,7040,7040,0
20240119,115400,20955470,7040,7040,7040,7040,0
20240119,115300,20955470,7040,7040,7040,7040,0
20240119,115200,20955470,7040,7040,7040,7040,5
20240119,115100,20920270,7040,7040,7040,7040,0
20240119,115000,20920270,7040,7040,7040,7040,0
20240119,114900,20920270,7040,7040,7040,7040,0
20240119,114800,20920270,7040,7040,7040,7040,0
20240119,114700,20920270,7040,7040,7040,7040,0
20240119,114600,20920270,7040,7040,7040,7040,0
20240119,114500,20920270,7040,7040,7040,7040,0
20240119,114400,20920270,7040,7040,7040,7040,0
20240119,114300,20920270,7040,7040,7040,7040,0
20240119,114200,20920270,7040,7040,7040,7040,0
20240119,114100,20920270,7040,7040,7040,7040,1
20240119,114000,20913230,6990,6990,6990,6990,0
20240119,113900,20913230,6990,7000,7000,6990,152
20240119,113800,19850650,7040,7040,7040,7040,0
20240119,113700,19850650,7040,7040,7040,7040,0
20240119,113600,19850650,7040,7040,7040,7040,0
20240119,113500,19850650,7040,7040,7040,7040,0
20240119,113400,19850650,7040,7040,7040,7040,0
20240119,113300,19850650,7040,7040,7040,7040,0
20240119,113200,19850650,7040,7040,7040,7040,0
20240119,113100,19850650,7040,7040,7040,7040,0
20240119,113000,19850650,7040,7040,7040,7040,0
20240119,112900,19850650,7040,7040,7040,7040,0
20240119,112800,19850650,7040,7040,7040,7040,0
20240119,112700,19850650,7040,7000,7040,7000,3
20240119,112600,19829610,7000,7000,7000,7000,1
20240119,112500,19822610,7000,7000,7000,7000,0
20240119,112400,19822610,7000,7000,7000,7000,0
20240119,112300,19822610,7000,7000,7000,7000,7
20240119,112200,19773610,7040,7040,7040,7040,0
20240119,112100,19773610,7040,7040,7040,7040,0
20240119,112000,19773610,7040,7040,7040,7040,0
20240119,111900,19773610,7040,7040,7040,7040,0
20240119,111800,19773610,7040,7030,7040,7030,6
20240119,111700,19731420,7000,7000,7000,7000,0
20240119,111600,19731420,7000,7000,7000,7000,0
20240119,111500,19731420,7000,7000,7000,7000,0
20240119,111400,19731420,7000,7000,7000,7000,0
20240119,111300,19731420,7000,7000,7000,7000,1
20240119,111200,19724420,7000,7000,7000,7000,0
20240119,111100,19724420,7000,7000,7000,7000,0
20240119,111000,19724420,7000,7000,7000,7000,10
20240119,110900,19654420,7030,7030,7030,7030,95
20240119,110800,18986570,7040,7040,7040,7040,1
20240119,110700,18979530,7030,7030,7030,7030,0
20240119,110600,18979530,7030,7030,7030,7030,0
20240119,110500,18979530,7030,7030,7030,7030,0
20240119,110400,18979530,7030,7030,7030,7030,0
20240119,110300,18979530,7030,7030,7030,7030,95
20240119,110200,18311680,7030,7030,7030,7030,310
20240119,110100,16132380,7030,7030,7030,7030,4
20240119,110000,16104260,7040,7040,7040,7040,0
20240119,105900,16104260,7040,7040,7040,7040,0
20240119,105800,16104260,7040,7040,7040,7040,0
20240119,105700,16104260,7040,7040,7040,7040,0
20240119,105600,16104260,7040,7040,7040,7040,0
20240119,105500,16104260,7040,7040,7040,7040,0
20240119,105400,16104260,7040,7040,7040,7040,1
20240119,105300,16097220,7030,7020,7030,7020,182
20240119,105200,14818070,7030,7030,7030,7030,0
20240119,105100,14818070,7030,7030,7030,7030,0
20240119,105000,14818070,7030,7030,7030,7030,0
20240119,104900,14818070,7030,7030,7030,7030,0
20240119,104800,14818070,7030,7030,7030,7030,0
20240119,104700,14818070,7030,7030,7030,7030,0
20240119,104600,14818070,7030,7030,7030,7030,0
20240119,104500,14818070,7030,7030,7030,7030,0
20240119,104400,14818070,7030,7030,7030,7030,0
20240119,104300,14818070,7030,7030,7030,7030,0
20240119,104200,14818070,7030,7020,7030,7020,24
20240119,104100,14649580,7020,7020,7020,7020,226
20240119,104000,13063060,7020,7020,7020,7020,0
20240119,103900,13063060,7020,7020,7020,7020,0
20240119,103800,13063060,7020,7020,7020,7020,0
20240119,103700,13063060,7020,7020,7020,7020,0
20240119,103600,13063060,7020,7020,7020,7020,0
20240119,103500,13063060,7020,7020,7020,7020,0
20240119,103400,13063060,7020,7020,7020,7020,0
20240119,103300,13063060,7020,7020,7020,7020,4
20240119,103200,13034980,7020,7020,7020,7020,0
20240119,103100,13034980,7020,7020,7020,7020,0
20240119,103000,13034980,7020,7020,7020,7020,0
20240119,102900,13034980,7020,7020,7020,7020,0
20240119,102800,13034980,7020,7020,7020,7020,1
20240119,102700,13027960,6990,6990,6990,6990,0
20240119,102600,13027960,6990,6990,6990,6990,0
20240119,102500,13027960,6990,6990,6990,6990,0
20240119,102400,13027960,6990,6990,6990,6990,0
20240119,102300,13027960,6990,6990,6990,6990,2
20240119,102200,13013980,7020,7020,7020,7020,1
20240119,102100,13006960,7010,7010,7010,7010,0
20240119,102000,13006960,7010,7010,7010,7010,0
20240119,101900,13006960,7010,7010,7010,7010,0
20240119,101800,13006960,7010,7010,7010,7010,8
20240119,101700,12950880,7020,7020,7020,7020,0
20240119,101600,12950880,7020,7020,7020,7020,0
20240119,101500,12950880,7020,7020,7020,7020,9
20240119,101400,12887700,7020,7020,7020,7020,0
20240119,101300,12887700,7020,7020,7020,7020,0
20240119,101200,12887700,7020,7020,7020,7020,2
20240119,101100,12873660,6990,6990,6990,6990,0
20240119,101000,12873660,6990,6990,6990,6990,0
20240119,100900,12873660,6990,6990,6990,6990,0
20240119,100800,12873660,6990,6990,6990,6990,0
20240119,100700,12873660,6990,6990,6990,6990,0
20240119,100600,12873660,6990,6990,6990,6990,0
20240119,100500,12873660,6990,6990,6990,6990,0
20240119,100400,12873660,6990,6990,6990,6990,0
20240119,100300,12873660,6990,6990,6990,6990,0
20240119,100200,12873660,6990,6990,6990,6990,0
20240119,100100,12873660,6990,6990,6990,6990,0
20240119,100000,12873660,6990,7000,7000,6990,11
20240119,095900,12796730,7040,7040,7040,7040,0
20240119,095800,12796730,7040,7040,7040,7040,0
20240119,095700,12796730,7040,7040,7040,7040,0
20240119,095600,12796730,7040,7010,7040,7010,37
20240119,095500,12537010,6990,6990,6990,6990,4
20240119,095400,12509050,7000,7000,7000,7000,4
20240119,095300,12481050,7020,7020,7020,7020,0
20240119,095200,12481050,7020,6990,7020,6990,12
20240119,095100,12397140,6990,6990,6990,6990,0
20240119,095000,12397140,6990,6990,6990,6990,0
20240119,094900,12397140,6990,7020,7020,6990,55
20240119,094800,12012090,7020,6990,7020,6990,11
20240119,094700,11935110,6990,6990,6990,6990,0
20240119,094600,11935110,6990,7000,7000,6990,5
20240119,094500,11900150,7000,7000,7000,7000,1
20240119,094400,11893150,7020,7020,7020,7020,0
20240119,094300,11893150,7020,7000,7020,7000,9
20240119,094200,11830090,7020,7020,7020,7020,0
20240119,094100,11830090,7020,7020,7020,7020,1
20240119,094000,11823070,6980,6980,6980,6970,10
20240119,093900,11753300,6980,6970,6980,6970,7
20240119,093800,11704480,6980,6980,6980,6980,0
20240119,093700,11704480,6980,6970,6980,6970,6
20240119,093600,11662640,6990,6990,6990,6990,0
20240119,093500,11662640,6990,6990,6990,6990,1
20240119,093400,11655650,6980,6980,6980,6980,0
20240119,093300,11655650,6980,6980,6980,6980,0
20240119,093200,11655650,6980,7000,7000,6960,104
20240119,093100,10927770,7040,7030,7040,7030,5
20240119,093000,10892610,7000,6980,7000,6980,201
20240119,092900,9486660,6990,6960,6990,6960,1000
20240119,092800,2508540,6940,6940,6940,6940,4
20240119,092700,2480780,6930,6950,6950,6930,34
20240119,092600,2244860,6950,6950,6950,6950,0
20240119,092500,2244860,6950,6960,6960,6950,13
20240119,092400,2154500,6950,6950,6950,6950,4
20240119,092300,2126700,6950,6950,6950,6950,4
20240119,092200,2098900,6950,6950,6950,6950,4
20240119,092100,2071100,6960,6960,6960,6960,3
20240119,092000,2050220,6960,6960,6960,6960,4
20240119,091900,2022380,6980,6950,6980,6950,2
20240119,091800,2008450,6950,6950,6950,6940,68
20240119,091700,1535890,6940,6940,6940,6940,0
20240119,091600,1535890,6940,6940,6940,6940,3
20240119,091500,1515070,6940,6940,6940,6940,4
20240119,091400,1487310,6950,6950,6950,6940,7
20240119,091300,1438700,6920,6910,6920,6910,8
20240119,091200,1383380,6920,6920,6920,6920,0
20240119,091100,1383380,6920,6920,6920,6920,0
20240119,091000,1383380,6920,6920,6920,6920,4
20240119,090900,1355700,6920,6940,6940,6920,4
20240119,090800,1328000,6920,6920,6920,6920,4
20240119,090700,1300320,6920,6920,6920,6920,0
20240119,090600,1300320,6920,6920,6920,6920,4
20240119,090500,1272640,6910,6910,6910,6910,43
20240119,090400,975510,6910,6910,6910,6910,0
20240119,090300,975510,6910,6950,6950,6910,5
20240119,090200,940920,6920,6920,6920,6920,4
20240119,090100,913240,6950,6910,6950,6910,32
20240119,090000,691000,6910,6910,6910,6910,100