KissMeData/036670/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192000,99968820,7060,7060,7060,7060,7439
20240105,191900,99968820,7060,7060,7060,7060,0
20240105,191800,99968820,7060,7060,7060,7060,0
20240105,191700,99968820,7060,7060,7060,7060,0
20240105,191600,99968820,7060,7060,7060,7060,0
20240105,191500,99968820,7060,7060,7060,7060,0
20240105,191400,99968820,7060,7060,7060,7060,0
20240105,191300,99968820,7060,7060,7060,7060,0
20240105,191200,99968820,7060,7060,7060,7060,0
20240105,191100,99968820,7060,7060,7060,7060,0
20240105,191000,99968820,7060,7060,7060,7060,0
20240105,190900,99968820,7060,7060,7060,7060,0
20240105,190800,99968820,7060,7060,7060,7060,0
20240105,190700,99968820,7060,7060,7060,7060,0
20240105,190600,99968820,7060,7060,7060,7060,0
20240105,190500,99968820,7060,7060,7060,7060,0
20240105,190400,99968820,7060,7060,7060,7060,0
20240105,190300,99968820,7060,7060,7060,7060,0
20240105,190200,99968820,7060,7060,7060,7060,0
20240105,190100,99968820,7060,7060,7060,7060,0
20240105,190000,99968820,7060,7060,7060,7060,0
20240105,185900,99968820,7060,7060,7060,7060,0
20240105,185800,99968820,7060,7060,7060,7060,0
20240105,185700,99968820,7060,7060,7060,7060,0
20240105,185600,99968820,7060,7060,7060,7060,0
20240105,185500,99968820,7060,7060,7060,7060,0
20240105,185400,99968820,7060,7060,7060,7060,0
20240105,185300,99968820,7060,7060,7060,7060,0
20240105,185200,99968820,7060,7060,7060,7060,0
20240105,185100,99968820,7060,7060,7060,7060,0
20240105,185000,99968820,7060,7060,7060,7060,7439
20240105,184900,99968820,7060,7060,7060,7060,0
20240105,184800,99968820,7060,7060,7060,7060,0
20240105,184700,99968820,7060,7060,7060,7060,0
20240105,184600,99968820,7060,7060,7060,7060,0
20240105,184500,99968820,7060,7060,7060,7060,0
20240105,184400,99968820,7060,7060,7060,7060,0
20240105,184300,99968820,7060,7060,7060,7060,0
20240105,184200,99968820,7060,7060,7060,7060,0
20240105,184100,99968820,7060,7060,7060,7060,0
20240105,184000,99968820,7060,7060,7060,7060,0
20240105,183900,99968820,7060,7060,7060,7060,0
20240105,183800,99968820,7060,7060,7060,7060,0
20240105,183700,99968820,7060,7060,7060,7060,0
20240105,183600,99968820,7060,7060,7060,7060,0
20240105,183500,99968820,7060,7060,7060,7060,0
20240105,183400,99968820,7060,7060,7060,7060,0
20240105,183300,99968820,7060,7060,7060,7060,0
20240105,183200,99968820,7060,7060,7060,7060,0
20240105,183100,99968820,7060,7060,7060,7060,0
20240105,183000,99968820,7060,7060,7060,7060,0
20240105,182900,99968820,7060,7060,7060,7060,0
20240105,182800,99968820,7060,7060,7060,7060,0
20240105,182700,99968820,7060,7060,7060,7060,0
20240105,182600,99968820,7060,7060,7060,7060,0
20240105,182500,99968820,7060,7060,7060,7060,0
20240105,182400,99968820,7060,7060,7060,7060,0
20240105,182300,99968820,7060,7060,7060,7060,0
20240105,182200,99968820,7060,7060,7060,7060,0
20240105,182100,99968820,7060,7060,7060,7060,0
20240105,182000,99968820,7060,7060,7060,7060,7439
20240105,181900,99968820,7060,7060,7060,7060,0
20240105,181800,99968820,7060,7060,7060,7060,0
20240105,181700,99968820,7060,7060,7060,7060,0
20240105,181600,99968820,7060,7060,7060,7060,0
20240105,181500,99968820,7060,7060,7060,7060,0
20240105,181400,99968820,7060,7060,7060,7060,0
20240105,181300,99968820,7060,7060,7060,7060,0
20240105,181200,99968820,7060,7060,7060,7060,0
20240105,181100,99968820,7060,7060,7060,7060,0
20240105,181000,99968820,7060,7060,7060,7060,0
20240105,180900,99968820,7060,7060,7060,7060,0
20240105,180800,99968820,7060,7060,7060,7060,0
20240105,180700,99968820,7060,7060,7060,7060,0
20240105,180600,99968820,7060,7060,7060,7060,0
20240105,180500,99968820,7060,7060,7060,7060,0
20240105,180400,99968820,7060,7060,7060,7060,0
20240105,180300,99968820,7060,7060,7060,7060,0
20240105,180200,99968820,7060,7060,7060,7060,0
20240105,180100,99968820,7060,7060,7060,7060,0
20240105,180000,99968820,7060,7060,7060,7060,0
20240105,175900,99968820,7060,7060,7060,7060,0
20240105,175800,99968820,7060,7060,7060,7060,0
20240105,175700,99968820,7060,7060,7060,7060,0
20240105,175600,99968820,7060,7060,7060,7060,0
20240105,175500,99968820,7060,7060,7060,7060,0
20240105,175400,99968820,7060,7060,7060,7060,0
20240105,175300,99968820,7060,7060,7060,7060,0
20240105,175200,99968820,7060,7060,7060,7060,0
20240105,175100,99968820,7060,7060,7060,7060,0
20240105,175000,99968820,7060,7060,7060,7060,7439
20240105,174900,99968820,7060,7060,7060,7060,0
20240105,174800,99968820,7060,7060,7060,7060,0
20240105,174700,99968820,7060,7060,7060,7060,0
20240105,174600,99968820,7060,7060,7060,7060,0
20240105,174500,99968820,7060,7060,7060,7060,0
20240105,174400,99968820,7060,7060,7060,7060,0
20240105,174300,99968820,7060,7060,7060,7060,0
20240105,174200,99968820,7060,7060,7060,7060,0
20240105,174100,99968820,7060,7060,7060,7060,0
20240105,174000,99968820,7060,7060,7060,7060,0
20240105,173900,99968820,7060,7060,7060,7060,0
20240105,173800,99968820,7060,7060,7060,7060,0
20240105,173700,99968820,7060,7060,7060,7060,0
20240105,173600,99968820,7060,7060,7060,7060,0
20240105,173500,99968820,7060,7060,7060,7060,0
20240105,173400,99968820,7060,7060,7060,7060,0
20240105,173300,99968820,7060,7060,7060,7060,0
20240105,173200,99968820,7060,7060,7060,7060,0
20240105,173100,99968820,7060,7060,7060,7060,0
20240105,173000,99968820,7060,7060,7060,7060,0
20240105,172900,99968820,7060,7060,7060,7060,0
20240105,172800,99968820,7060,7060,7060,7060,0
20240105,172700,99968820,7060,7060,7060,7060,0
20240105,172600,99968820,7060,7060,7060,7060,0
20240105,172500,99968820,7060,7060,7060,7060,0
20240105,172400,99968820,7060,7060,7060,7060,0
20240105,172300,99968820,7060,7060,7060,7060,0
20240105,172200,99968820,7060,7060,7060,7060,0
20240105,172100,99968820,7060,7060,7060,7060,0
20240105,172000,99968820,7060,7060,7060,7060,7439
20240105,171900,99968820,7060,7060,7060,7060,0
20240105,171800,99968820,7060,7060,7060,7060,0
20240105,171700,99968820,7060,7060,7060,7060,0
20240105,171600,99968820,7060,7060,7060,7060,0
20240105,171500,99968820,7060,7060,7060,7060,0
20240105,171400,99968820,7060,7060,7060,7060,0
20240105,171300,99968820,7060,7060,7060,7060,0
20240105,171200,99968820,7060,7060,7060,7060,0
20240105,171100,99968820,7060,7060,7060,7060,0
20240105,171000,99968820,7060,7060,7060,7060,0
20240105,170900,99968820,7060,7060,7060,7060,0
20240105,170800,99968820,7060,7060,7060,7060,0
20240105,170700,99968820,7060,7060,7060,7060,0
20240105,170600,99968820,7060,7060,7060,7060,0
20240105,170500,99968820,7060,7060,7060,7060,0
20240105,170400,99968820,7060,7060,7060,7060,0
20240105,170300,99968820,7060,7060,7060,7060,0
20240105,170200,99968820,7060,7060,7060,7060,0
20240105,170100,99968820,7060,7060,7060,7060,0
20240105,170000,99968820,7060,7060,7060,7060,0
20240105,165900,99968820,7060,7060,7060,7060,0
20240105,165800,99968820,7060,7060,7060,7060,0
20240105,165700,99968820,7060,7060,7060,7060,0
20240105,165600,99968820,7060,7060,7060,7060,0
20240105,165500,99968820,7060,7060,7060,7060,0
20240105,165400,99968820,7060,7060,7060,7060,0
20240105,165300,99968820,7060,7060,7060,7060,0
20240105,165200,99968820,7060,7060,7060,7060,0
20240105,165100,99968820,7060,7060,7060,7060,0
20240105,165000,99968820,7060,7060,7060,7060,7439
20240105,164900,99968820,7060,7060,7060,7060,0
20240105,164800,99968820,7060,7060,7060,7060,0
20240105,164700,99968820,7060,7060,7060,7060,0
20240105,164600,99968820,7060,7060,7060,7060,0
20240105,164500,99968820,7060,7060,7060,7060,0
20240105,164400,99968820,7060,7060,7060,7060,0
20240105,164300,99968820,7060,7060,7060,7060,0
20240105,164200,99968820,7060,7060,7060,7060,0
20240105,164100,99968820,7060,7060,7060,7060,0
20240105,164000,99968820,7060,7060,7060,7060,0
20240105,163900,99968820,7060,7060,7060,7060,0
20240105,163800,99968820,7060,7060,7060,7060,0
20240105,163700,99968820,7060,7060,7060,7060,0
20240105,163600,99968820,7060,7060,7060,7060,0
20240105,163500,99968820,7060,7060,7060,7060,0
20240105,163400,99968820,7060,7060,7060,7060,0
20240105,163300,99968820,7060,7060,7060,7060,0
20240105,163200,99968820,7060,7060,7060,7060,0
20240105,163100,99968820,7060,7060,7060,7060,0
20240105,163000,99968820,7060,7060,7060,7060,0
20240105,162900,99968820,7060,7060,7060,7060,0
20240105,162800,99968820,7060,7060,7060,7060,0
20240105,162700,99968820,7060,7060,7060,7060,0
20240105,162600,99968820,7060,7060,7060,7060,0
20240105,162500,99968820,7060,7060,7060,7060,0
20240105,162400,99968820,7060,7060,7060,7060,0
20240105,162300,99968820,7060,7060,7060,7060,0
20240105,162200,99968820,7060,7060,7060,7060,0
20240105,162100,99968820,7060,7060,7060,7060,0
20240105,162000,99968820,7060,7060,7060,7060,7439
20240105,161900,99968820,7060,7060,7060,7060,0
20240105,161800,99968820,7060,7060,7060,7060,0
20240105,161700,99968820,7060,7060,7060,7060,0
20240105,161600,99968820,7060,7060,7060,7060,0
20240105,161500,99968820,7060,7060,7060,7060,0
20240105,161400,99968820,7060,7060,7060,7060,0
20240105,161300,99968820,7060,7060,7060,7060,0
20240105,161200,99968820,7060,7060,7060,7060,0
20240105,161100,99968820,7060,7060,7060,7060,0
20240105,161000,99968820,7060,7060,7060,7060,0
20240105,160900,99968820,7060,7060,7060,7060,0
20240105,160800,99968820,7060,7060,7060,7060,0
20240105,160700,99968820,7060,7060,7060,7060,0
20240105,160600,99968820,7060,7060,7060,7060,0
20240105,160500,99968820,7060,7060,7060,7060,0
20240105,160400,99968820,7060,7060,7060,7060,0
20240105,160300,99968820,7060,7060,7060,7060,0
20240105,160200,99968820,7060,7060,7060,7060,0
20240105,160100,99968820,7060,7060,7060,7060,0
20240105,160000,99968820,7060,7060,7060,7060,0
20240105,155900,99968820,7060,7060,7060,7060,0
20240105,155800,99968820,7060,7060,7060,7060,0
20240105,155700,99968820,7060,7060,7060,7060,0
20240105,155600,99968820,7060,7060,7060,7060,0
20240105,155500,99968820,7060,7060,7060,7060,0
20240105,155400,99968820,7060,7060,7060,7060,0
20240105,155300,99968820,7060,7060,7060,7060,0
20240105,155200,99968820,7060,7060,7060,7060,0
20240105,155100,99968820,7060,7060,7060,7060,0
20240105,155000,99968820,7060,7060,7060,7060,7439
20240105,154900,99968820,7060,7060,7060,7060,0
20240105,154800,99968820,7060,7060,7060,7060,0
20240105,154700,99968820,7060,7060,7060,7060,0
20240105,154600,99968820,7060,7060,7060,7060,0
20240105,154500,99968820,7060,7060,7060,7060,0
20240105,154400,99968820,7060,7060,7060,7060,0
20240105,154300,99968820,7060,7060,7060,7060,0
20240105,154200,99968820,7060,7060,7060,7060,0
20240105,154100,99968820,7060,7060,7060,7060,0
20240105,154000,99968820,7060,7060,7060,7060,0
20240105,153900,99968820,7060,7060,7060,7060,0
20240105,153800,99968820,7060,7060,7060,7060,0
20240105,153700,99968820,7060,7060,7060,7060,0
20240105,153600,99968820,7060,7060,7060,7060,0
20240105,153500,99968820,7060,7060,7060,7060,0
20240105,153400,99968820,7060,7060,7060,7060,0
20240105,153300,99968820,7060,7060,7060,7060,0
20240105,153200,99968820,7060,7060,7060,7060,7439
20240105,153100,47449480,7250,7250,7250,7250,0
20240105,153000,47449480,7250,7250,7250,7250,0
20240105,152900,47449480,7250,7250,7250,7250,0
20240105,152800,47449480,7250,7250,7250,7250,0
20240105,152700,47449480,7250,7250,7250,7250,0
20240105,152600,47449480,7250,7250,7250,7250,0
20240105,152500,47449480,7250,7250,7250,7250,0
20240105,152400,47449480,7250,7250,7250,7250,0
20240105,152300,47449480,7250,7250,7250,7250,0
20240105,152200,47449480,7250,7250,7250,7250,0
20240105,152100,47449480,7250,7250,7250,7250,0
20240105,152000,47449480,7250,7250,7250,7250,0
20240105,151900,47449480,7250,7250,7250,7250,13
20240105,151800,47355230,7260,7260,7260,7260,27
20240105,151700,47159210,7240,7250,7250,7240,148
20240105,151600,46087190,7260,7260,7260,7260,50
20240105,151500,45724190,7260,7260,7260,7260,20
20240105,151400,45578990,7260,7260,7260,7260,80
20240105,151300,44998190,7260,7260,7260,7260,0
20240105,151200,44998190,7260,7260,7260,7260,10
20240105,151100,44925590,7250,7240,7250,7240,93
20240105,151000,44251390,7250,7250,7250,7250,10
20240105,150900,44178890,7240,7240,7240,7240,40
20240105,150800,43889290,7240,7240,7240,7240,50
20240105,150700,43527290,7240,7240,7240,7240,0
20240105,150600,43527290,7240,7240,7240,7240,0
20240105,150500,43527290,7240,7220,7240,7220,106
20240105,150400,42760760,7220,7220,7220,7220,0
20240105,150300,42760760,7220,7220,7220,7220,10
20240105,150200,42688560,7220,7220,7220,7220,20
20240105,150100,42544160,7220,7220,7220,7220,30
20240105,150000,42327560,7210,7210,7210,7210,0
20240105,145900,42327560,7210,7210,7210,7210,0
20240105,145800,42327560,7210,7210,7210,7210,0
20240105,145700,42327560,7210,7210,7210,7210,0
20240105,145600,42327560,7210,7210,7210,7210,0
20240105,145500,42327560,7210,7210,7210,7210,0
20240105,145400,42327560,7210,7210,7210,7210,0
20240105,145300,42327560,7210,7210,7210,7210,0
20240105,145200,42327560,7210,7210,7210,7210,0
20240105,145100,42327560,7210,7210,7210,7210,0
20240105,145000,42327560,7210,7210,7210,7210,0
20240105,144900,42327560,7210,7210,7210,7210,0
20240105,144800,42327560,7210,7210,7210,7210,0
20240105,144700,42327560,7210,7210,7210,7210,0
20240105,144600,42327560,7210,7210,7210,7210,0
20240105,144500,42327560,7210,7210,7210,7210,0
20240105,144400,42327560,7210,7210,7210,7210,0
20240105,144300,42327560,7210,7210,7210,7210,0
20240105,144200,42327560,7210,7210,7210,7210,0
20240105,144100,42327560,7210,7210,7210,7210,0
20240105,144000,42327560,7210,7210,7210,7210,0
20240105,143900,42327560,7210,7210,7210,7210,0
20240105,143800,42327560,7210,7210,7210,7210,0
20240105,143700,42327560,7210,7210,7210,7210,0
20240105,143600,42327560,7210,7210,7210,7210,0
20240105,143500,42327560,7210,7210,7210,7210,0
20240105,143400,42327560,7210,7210,7210,7210,0
20240105,143300,42327560,7210,7210,7210,7210,0
20240105,143200,42327560,7210,7210,7210,7210,0
20240105,143100,42327560,7210,7210,7210,7210,0
20240105,143000,42327560,7210,7210,7210,7210,1
20240105,142900,42320350,7200,7200,7200,7200,0
20240105,142800,42320350,7200,7200,7200,7200,77
20240105,142700,41765950,7210,7210,7210,7210,0
20240105,142600,41765950,7210,7210,7210,7210,0
20240105,142500,41765950,7210,7210,7210,7210,1
20240105,142400,41758740,7210,7210,7210,7210,0
20240105,142300,41758740,7210,7210,7210,7210,0
20240105,142200,41758740,7210,7210,7210,7210,0
20240105,142100,41758740,7210,7210,7210,7210,0
20240105,142000,41758740,7210,7210,7210,7210,0
20240105,141900,41758740,7210,7210,7210,7210,0
20240105,141800,41758740,7210,7210,7210,7210,20
20240105,141700,41614540,7210,7210,7210,7210,20
20240105,141600,41470340,7210,7210,7210,7210,0
20240105,141500,41470340,7210,7210,7210,7210,0
20240105,141400,41470340,7210,7210,7210,7210,0
20240105,141300,41470340,7210,7210,7210,7210,0
20240105,141200,41470340,7210,7210,7210,7210,0
20240105,141100,41470340,7210,7210,7210,7210,1
20240105,141000,41463130,7210,7210,7210,7210,0
20240105,140900,41463130,7210,7210,7210,7210,0
20240105,140800,41463130,7210,7210,7210,7210,0
20240105,140700,41463130,7210,7210,7210,7210,1
20240105,140600,41455920,7200,7200,7200,7200,0
20240105,140500,41455920,7200,7200,7200,7200,0
20240105,140400,41455920,7200,7200,7200,7200,0
20240105,140300,41455920,7200,7200,7200,7200,0
20240105,140200,41455920,7200,7200,7200,7200,0
20240105,140100,41455920,7200,7200,7200,7200,0
20240105,140000,41455920,7200,7200,7200,7200,0
20240105,135900,41455920,7200,7200,7200,7200,0
20240105,135800,41455920,7200,7200,7200,7200,0
20240105,135700,41455920,7200,7200,7200,7200,0
20240105,135600,41455920,7200,7200,7200,7200,0
20240105,135500,41455920,7200,7200,7200,7200,0
20240105,135400,41455920,7200,7200,7200,7200,0
20240105,135300,41455920,7200,7200,7200,7200,0
20240105,135200,41455920,7200,7200,7200,7200,0
20240105,135100,41455920,7200,7200,7200,7200,0
20240105,135000,41455920,7200,7200,7200,7200,0
20240105,134900,41455920,7200,7200,7200,7200,0
20240105,134800,41455920,7200,7200,7200,7200,0
20240105,134700,41455920,7200,7200,7200,7200,0
20240105,134600,41455920,7200,7200,7200,7200,0
20240105,134500,41455920,7200,7200,7200,7200,0
20240105,134400,41455920,7200,7200,7200,7200,0
20240105,134300,41455920,7200,7200,7200,7200,0
20240105,134200,41455920,7200,7200,7200,7200,0
20240105,134100,41455920,7200,7200,7200,7200,0
20240105,134000,41455920,7200,7200,7200,7200,0
20240105,133900,41455920,7200,7200,7200,7200,0
20240105,133800,41455920,7200,7200,7200,7200,0
20240105,133700,41455920,7200,7200,7200,7200,0
20240105,133600,41455920,7200,7200,7200,7200,2
20240105,133500,41441520,7200,7210,7210,7200,117
20240105,133400,40599100,7200,7200,7200,7200,0
20240105,133300,40599100,7200,7200,7200,7200,0
20240105,133200,40599100,7200,7200,7200,7200,0
20240105,133100,40599100,7200,7200,7200,7200,0
20240105,133000,40599100,7200,7200,7200,7200,0
20240105,132900,40599100,7200,7200,7200,7200,0
20240105,132800,40599100,7200,7200,7200,7200,0
20240105,132700,40599100,7200,7200,7200,7200,95
20240105,132600,39915100,7210,7210,7210,7210,0
20240105,132500,39915100,7210,7210,7210,7210,11
20240105,132400,39835790,7200,7200,7200,7200,100
20240105,132300,39115790,7210,7210,7210,7210,18
20240105,132200,38986010,7220,7220,7220,7220,0
20240105,132100,38986010,7220,7220,7220,7220,6
20240105,132000,38942690,7220,7220,7220,7220,0
20240105,131900,38942690,7220,7220,7220,7220,0
20240105,131800,38942690,7220,7220,7220,7220,2
20240105,131700,38928250,7210,7210,7210,7210,0
20240105,131600,38928250,7210,7210,7210,7210,0
20240105,131500,38928250,7210,7210,7210,7210,0
20240105,131400,38928250,7210,7210,7210,7210,0
20240105,131300,38928250,7210,7210,7210,7210,0
20240105,131200,38928250,7210,7210,7210,7210,0
20240105,131100,38928250,7210,7210,7210,7210,0
20240105,131000,38928250,7210,7210,7210,7210,0
20240105,130900,38928250,7210,7210,7210,7210,0
20240105,130800,38928250,7210,7210,7210,7210,0
20240105,130700,38928250,7210,7210,7210,7210,0
20240105,130600,38928250,7210,7210,7210,7210,0
20240105,130500,38928250,7210,7210,7210,7210,20
20240105,130400,38784050,7210,7210,7210,7210,0
20240105,130300,38784050,7210,7210,7210,7210,10
20240105,130200,38711950,7220,7220,7220,7220,0
20240105,130100,38711950,7220,7220,7220,7220,0
20240105,130000,38711950,7220,7220,7220,7220,11
20240105,125900,38632530,7210,7210,7210,7210,0
20240105,125800,38632530,7210,7210,7210,7210,0
20240105,125700,38632530,7210,7210,7210,7210,0
20240105,125600,38632530,7210,7210,7210,7210,0
20240105,125500,38632530,7210,7210,7210,7210,23
20240105,125400,38466700,7210,7210,7210,7210,88
20240105,125300,37832220,7210,7210,7210,7210,0
20240105,125200,37832220,7210,7210,7210,7210,0
20240105,125100,37832220,7210,7210,7210,7210,0
20240105,125000,37832220,7210,7210,7210,7210,0
20240105,124900,37832220,7210,7210,7210,7210,0
20240105,124800,37832220,7210,7210,7210,7210,0
20240105,124700,37832220,7210,7210,7210,7210,0
20240105,124600,37832220,7210,7210,7210,7210,0
20240105,124500,37832220,7210,7210,7210,7210,200
20240105,124400,36390220,7210,7210,7210,7210,12
20240105,124300,36303700,7190,7190,7190,7190,0
20240105,124200,36303700,7190,7210,7210,7190,100
20240105,124100,35584530,7220,7220,7220,7220,5
20240105,124000,35548430,7210,7210,7210,7210,12
20240105,123900,35461910,7180,7200,7200,7180,216
20240105,123800,33909970,7210,7210,7210,7210,0
20240105,123700,33909970,7210,7210,7210,7210,0
20240105,123600,33909970,7210,7210,7210,7210,4
20240105,123500,33881130,7210,7210,7210,7210,0
20240105,123400,33881130,7210,7210,7210,7210,0
20240105,123300,33881130,7210,7210,7210,7210,13
20240105,123200,33787400,7210,7210,7210,7210,0
20240105,123100,33787400,7210,7210,7210,7210,0
20240105,123000,33787400,7210,7210,7210,7210,0
20240105,122900,33787400,7210,7210,7210,7210,0
20240105,122800,33787400,7210,7210,7210,7210,7
20240105,122700,33736930,7200,7200,7200,7200,12
20240105,122600,33650530,7190,7190,7190,7190,0
20240105,122500,33650530,7190,7190,7190,7190,0
20240105,122400,33650530,7190,7190,7190,7190,0
20240105,122300,33650530,7190,7190,7190,7190,0
20240105,122200,33650530,7190,7190,7190,7190,6
20240105,122100,33607390,7190,7190,7190,7190,0
20240105,122000,33607390,7190,7190,7190,7190,2
20240105,121900,33593010,7190,7190,7190,7190,50
20240105,121800,33233510,7180,7180,7180,7180,0
20240105,121700,33233510,7180,7180,7180,7180,0
20240105,121600,33233510,7180,7180,7180,7180,0
20240105,121500,33233510,7180,7180,7180,7180,131
20240105,121400,32292930,7180,7180,7180,7180,0
20240105,121300,32292930,7180,7180,7180,7180,0
20240105,121200,32292930,7180,7180,7180,7180,0
20240105,121100,32292930,7180,7180,7180,7180,0
20240105,121000,32292930,7180,7180,7180,7180,0
20240105,120900,32292930,7180,7180,7180,7180,0
20240105,120800,32292930,7180,7180,7180,7180,1
20240105,120700,32285750,7170,7170,7170,7170,0
20240105,120600,32285750,7170,7170,7170,7170,0
20240105,120500,32285750,7170,7170,7170,7170,0
20240105,120400,32285750,7170,7170,7170,7170,0
20240105,120300,32285750,7170,7170,7170,7170,0
20240105,120200,32285750,7170,7170,7170,7170,0
20240105,120100,32285750,7170,7170,7170,7170,0
20240105,120000,32285750,7170,7170,7170,7170,0
20240105,115900,32285750,7170,7170,7170,7170,0
20240105,115800,32285750,7170,7180,7180,7170,350
20240105,115700,29776240,7170,7170,7170,7170,24
20240105,115600,29604160,7170,7170,7170,7170,151
20240105,115500,28521490,7170,7170,7170,7170,49
20240105,115400,28170160,7170,7170,7170,7170,0
20240105,115300,28170160,7170,7170,7170,7170,0
20240105,115200,28170160,7170,7170,7170,7170,0
20240105,115100,28170160,7170,7170,7170,7170,83
20240105,115000,27575050,7170,7170,7170,7170,17
20240105,114900,27453160,7140,7140,7140,7140,0
20240105,114800,27453160,7140,7140,7140,7140,0
20240105,114700,27453160,7140,7140,7140,7140,798
20240105,114600,21755440,7130,7150,7150,7130,504
20240105,114500,18156880,7140,7140,7140,7140,0
20240105,114400,18156880,7140,7140,7140,7140,0
20240105,114300,18156880,7140,7140,7140,7140,0
20240105,114200,18156880,7140,7140,7140,7140,2
20240105,114100,18142600,7140,7140,7140,7140,11
20240105,114000,18064060,7180,7180,7180,7180,0
20240105,113900,18064060,7180,7180,7180,7180,0
20240105,113800,18064060,7180,7180,7180,7180,0
20240105,113700,18064060,7180,7180,7180,7180,0
20240105,113600,18064060,7180,7180,7180,7180,0
20240105,113500,18064060,7180,7180,7180,7180,1
20240105,113400,18056880,7180,7180,7180,7180,0
20240105,113300,18056880,7180,7180,7180,7180,0
20240105,113200,18056880,7180,7180,7180,7180,0
20240105,113100,18056880,7180,7180,7180,7180,2
20240105,113000,18042520,7180,7180,7180,7180,0
20240105,112900,18042520,7180,7180,7180,7180,0
20240105,112800,18042520,7180,7180,7180,7180,2
20240105,112700,18028160,7180,7180,7180,7180,0
20240105,112600,18028160,7180,7180,7180,7180,3
20240105,112500,18006620,7180,7180,7180,7180,0
20240105,112400,18006620,7180,7180,7180,7180,0
20240105,112300,18006620,7180,7180,7180,7180,0
20240105,112200,18006620,7180,7180,7180,7180,0
20240105,112100,18006620,7180,7180,7180,7180,0
20240105,112000,18006620,7180,7180,7180,7180,0
20240105,111900,18006620,7180,7180,7180,7180,0
20240105,111800,18006620,7180,7180,7180,7180,1
20240105,111700,17999440,7140,7140,7140,7140,0
20240105,111600,17999440,7140,7140,7140,7140,0
20240105,111500,17999440,7140,7140,7140,7140,0
20240105,111400,17999440,7140,7140,7140,7140,0
20240105,111300,17999440,7140,7140,7140,7140,1
20240105,111200,17992300,7140,7140,7140,7140,0
20240105,111100,17992300,7140,7140,7140,7140,0
20240105,111000,17992300,7140,7140,7140,7140,2
20240105,110900,17978020,7140,7140,7140,7140,76
20240105,110800,17435380,7140,7140,7140,7140,0
20240105,110700,17435380,7140,7140,7140,7140,6
20240105,110600,17392540,7140,7140,7140,7140,0
20240105,110500,17392540,7140,7140,7140,7140,2
20240105,110400,17378260,7140,7140,7140,7140,10
20240105,110300,17306860,7140,7170,7170,7140,186
20240105,110200,15978630,7170,7170,7170,7170,0
20240105,110100,15978630,7170,7170,7170,7170,0
20240105,110000,15978630,7170,7170,7170,7170,0
20240105,105900,15978630,7170,7170,7170,7170,1
20240105,105800,15971460,7170,7170,7170,7170,0
20240105,105700,15971460,7170,7170,7170,7170,0
20240105,105600,15971460,7170,7170,7170,7170,0
20240105,105500,15971460,7170,7170,7170,7170,0
20240105,105400,15971460,7170,7170,7170,7170,0
20240105,105300,15971460,7170,7170,7170,7170,0
20240105,105200,15971460,7170,7170,7170,7170,0
20240105,105100,15971460,7170,7170,7170,7170,24
20240105,105000,15799380,7180,7180,7180,7180,0
20240105,104900,15799380,7180,7180,7180,7180,0
20240105,104800,15799380,7180,7170,7180,7170,100
20240105,104700,15081440,7150,7150,7150,7150,0
20240105,104600,15081440,7150,7150,7150,7150,1
20240105,104500,15074290,7170,7170,7170,7170,0
20240105,104400,15074290,7170,7170,7170,7170,0
20240105,104300,15074290,7170,7170,7170,7170,50
20240105,104200,14715790,7150,7150,7150,7150,0
20240105,104100,14715790,7150,7150,7150,7150,0
20240105,104000,14715790,7150,7150,7150,7150,0
20240105,103900,14715790,7150,7150,7150,7150,0
20240105,103800,14715790,7150,7150,7150,7150,0
20240105,103700,14715790,7150,7150,7150,7150,0
20240105,103600,14715790,7150,7150,7150,7150,0
20240105,103500,14715790,7150,7150,7150,7150,0
20240105,103400,14715790,7150,7150,7150,7150,0
20240105,103300,14715790,7150,7150,7150,7150,3
20240105,103200,14694340,7160,7160,7160,7160,0
20240105,103100,14694340,7160,7160,7160,7160,0
20240105,103000,14694340,7160,7160,7160,7160,0
20240105,102900,14694340,7160,7160,7160,7160,1
20240105,102800,14687180,7160,7160,7160,7160,0
20240105,102700,14687180,7160,7160,7160,7160,1
20240105,102600,14680020,7170,7170,7170,7170,0
20240105,102500,14680020,7170,7170,7170,7170,0
20240105,102400,14680020,7170,7170,7170,7170,0
20240105,102300,14680020,7170,7170,7170,7170,0
20240105,102200,14680020,7170,7170,7170,7170,34
20240105,102100,14436240,7180,7180,7180,7180,5
20240105,102000,14400340,7180,7180,7180,7180,0
20240105,101900,14400340,7180,7180,7180,7180,0
20240105,101800,14400340,7180,7180,7180,7180,0
20240105,101700,14400340,7180,7180,7180,7180,197
20240105,101600,12985880,7170,7170,7170,7170,0
20240105,101500,12985880,7170,7160,7170,7160,353
20240105,101400,10457340,7160,7160,7160,7160,0
20240105,101300,10457340,7160,7160,7160,7160,0
20240105,101200,10457340,7160,7160,7160,7160,0
20240105,101100,10457340,7160,7160,7160,7160,0
20240105,101000,10457340,7160,7160,7160,7160,0
20240105,100900,10457340,7160,7160,7160,7160,0
20240105,100800,10457340,7160,7160,7160,7160,0
20240105,100700,10457340,7160,7160,7160,7160,0
20240105,100600,10457340,7160,7160,7160,7160,0
20240105,100500,10457340,7160,7160,7160,7160,0
20240105,100400,10457340,7160,7160,7160,7160,0
20240105,100300,10457340,7160,7160,7160,7160,0
20240105,100200,10457340,7160,7160,7160,7160,0
20240105,100100,10457340,7160,7160,7160,7160,0
20240105,100000,10457340,7160,7160,7160,7160,1
20240105,095900,10450180,7170,7170,7170,7170,0
20240105,095800,10450180,7170,7170,7170,7170,0
20240105,095700,10450180,7170,7170,7170,7170,0
20240105,095600,10450180,7170,7170,7170,7170,0
20240105,095500,10450180,7170,7170,7170,7170,0
20240105,095400,10450180,7170,7170,7170,7170,0
20240105,095300,10450180,7170,7170,7170,7170,0
20240105,095200,10450180,7170,7170,7170,7170,0
20240105,095100,10450180,7170,7170,7170,7170,0
20240105,095000,10450180,7170,7170,7170,7170,0
20240105,094900,10450180,7170,7170,7170,7170,0
20240105,094800,10450180,7170,7170,7170,7170,0
20240105,094700,10450180,7170,7170,7170,7170,0
20240105,094600,10450180,7170,7170,7170,7170,51
20240105,094500,10084510,7170,7170,7170,7170,0
20240105,094400,10084510,7170,7170,7170,7170,0
20240105,094300,10084510,7170,7170,7170,7170,0
20240105,094200,10084510,7170,7140,7170,7140,20
20240105,094100,9941350,7130,7130,7130,7130,3
20240105,094000,9919960,7130,7130,7130,7130,0
20240105,093900,9919960,7130,7130,7130,7130,1
20240105,093800,9912830,7110,7110,7110,7110,426
20240105,093700,6883970,7110,7110,7110,7110,0
20240105,093600,6883970,7110,7110,7110,7110,0
20240105,093500,6883970,7110,7110,7110,7110,0
20240105,093400,6883970,7110,7110,7110,7110,0
20240105,093300,6883970,7110,7110,7110,7110,0
20240105,093200,6883970,7110,7110,7110,7110,0
20240105,093100,6883970,7110,7110,7110,7110,10
20240105,093000,6812870,7110,7110,7110,7110,11
20240105,092900,6734660,7110,7110,7110,7110,2
20240105,092800,6720440,7110,7110,7110,7110,6
20240105,092700,6677780,7110,7110,7110,7110,19
20240105,092600,6542690,7110,7110,7110,7110,178
20240105,092500,5277110,7110,7110,7110,7110,22
20240105,092400,5120690,7110,7110,7110,7110,0
20240105,092300,5120690,7110,7110,7110,7110,25
20240105,092200,4942940,7110,7110,7110,7110,20
20240105,092100,4800740,7100,7110,7110,7100,102
20240105,092000,4076530,7110,7110,7110,7110,36
20240105,091900,3820570,7110,7110,7110,7110,0
20240105,091800,3820570,7110,7110,7110,7110,115
20240105,091700,3002920,7110,7110,7110,7110,30
20240105,091600,2789620,7110,7110,7110,7110,6
20240105,091500,2746960,7110,7110,7110,7110,14
20240105,091400,2647420,7110,7110,7110,7110,17
20240105,091300,2526550,7110,7110,7110,7110,24
20240105,091200,2355910,7110,7110,7110,7110,6
20240105,091100,2313250,7110,7110,7110,7110,51
20240105,091000,1950640,7110,7110,7110,7110,19
20240105,090900,1815550,7120,7120,7120,7120,47
20240105,090800,1480910,7120,7120,7120,7120,2
20240105,090700,1466670,7110,7110,7110,7110,0
20240105,090600,1466670,7110,7110,7110,7110,0
20240105,090500,1466670,7110,7110,7110,7110,0
20240105,090400,1466670,7110,7110,7110,7110,0
20240105,090300,1466670,7110,7110,7110,7110,5
20240105,090200,1431120,7120,7120,7120,7120,0
20240105,090100,1431120,7120,7120,7120,7120,0
20240105,090000,1431120,7120,7120,7120,7120,201