KissMeData/036670/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192000,28433240,7210,7210,7210,7210,19
20240110,191900,28433240,7210,7210,7210,7210,0
20240110,191800,28433240,7210,7210,7210,7210,0
20240110,191700,28433240,7210,7210,7210,7210,0
20240110,191600,28433240,7210,7210,7210,7210,0
20240110,191500,28433240,7210,7210,7210,7210,0
20240110,191400,28433240,7210,7210,7210,7210,0
20240110,191300,28433240,7210,7210,7210,7210,0
20240110,191200,28433240,7210,7210,7210,7210,0
20240110,191100,28433240,7210,7210,7210,7210,0
20240110,191000,28433240,7210,7210,7210,7210,0
20240110,190900,28433240,7210,7210,7210,7210,0
20240110,190800,28433240,7210,7210,7210,7210,0
20240110,190700,28433240,7210,7210,7210,7210,0
20240110,190600,28433240,7210,7210,7210,7210,0
20240110,190500,28433240,7210,7210,7210,7210,0
20240110,190400,28433240,7210,7210,7210,7210,0
20240110,190300,28433240,7210,7210,7210,7210,0
20240110,190200,28433240,7210,7210,7210,7210,0
20240110,190100,28433240,7210,7210,7210,7210,0
20240110,190000,28433240,7210,7210,7210,7210,0
20240110,185900,28433240,7210,7210,7210,7210,0
20240110,185800,28433240,7210,7210,7210,7210,0
20240110,185700,28433240,7210,7210,7210,7210,0
20240110,185600,28433240,7210,7210,7210,7210,0
20240110,185500,28433240,7210,7210,7210,7210,0
20240110,185400,28433240,7210,7210,7210,7210,0
20240110,185300,28433240,7210,7210,7210,7210,0
20240110,185200,28433240,7210,7210,7210,7210,0
20240110,185100,28433240,7210,7210,7210,7210,0
20240110,185000,28433240,7210,7210,7210,7210,19
20240110,184900,28433240,7210,7210,7210,7210,0
20240110,184800,28433240,7210,7210,7210,7210,0
20240110,184700,28433240,7210,7210,7210,7210,0
20240110,184600,28433240,7210,7210,7210,7210,0
20240110,184500,28433240,7210,7210,7210,7210,0
20240110,184400,28433240,7210,7210,7210,7210,0
20240110,184300,28433240,7210,7210,7210,7210,0
20240110,184200,28433240,7210,7210,7210,7210,0
20240110,184100,28433240,7210,7210,7210,7210,0
20240110,184000,28433240,7210,7210,7210,7210,0
20240110,183900,28433240,7210,7210,7210,7210,0
20240110,183800,28433240,7210,7210,7210,7210,0
20240110,183700,28433240,7210,7210,7210,7210,0
20240110,183600,28433240,7210,7210,7210,7210,0
20240110,183500,28433240,7210,7210,7210,7210,0
20240110,183400,28433240,7210,7210,7210,7210,0
20240110,183300,28433240,7210,7210,7210,7210,0
20240110,183200,28433240,7210,7210,7210,7210,0
20240110,183100,28433240,7210,7210,7210,7210,0
20240110,183000,28433240,7210,7210,7210,7210,0
20240110,182900,28433240,7210,7210,7210,7210,0
20240110,182800,28433240,7210,7210,7210,7210,0
20240110,182700,28433240,7210,7210,7210,7210,0
20240110,182600,28433240,7210,7210,7210,7210,0
20240110,182500,28433240,7210,7210,7210,7210,0
20240110,182400,28433240,7210,7210,7210,7210,0
20240110,182300,28433240,7210,7210,7210,7210,0
20240110,182200,28433240,7210,7210,7210,7210,0
20240110,182100,28433240,7210,7210,7210,7210,0
20240110,182000,28433240,7210,7210,7210,7210,19
20240110,181900,28433240,7210,7210,7210,7210,0
20240110,181800,28433240,7210,7210,7210,7210,0
20240110,181700,28433240,7210,7210,7210,7210,0
20240110,181600,28433240,7210,7210,7210,7210,0
20240110,181500,28433240,7210,7210,7210,7210,0
20240110,181400,28433240,7210,7210,7210,7210,0
20240110,181300,28433240,7210,7210,7210,7210,0
20240110,181200,28433240,7210,7210,7210,7210,0
20240110,181100,28433240,7210,7210,7210,7210,0
20240110,181000,28433240,7210,7210,7210,7210,0
20240110,180900,28433240,7210,7210,7210,7210,0
20240110,180800,28433240,7210,7210,7210,7210,0
20240110,180700,28433240,7210,7210,7210,7210,0
20240110,180600,28433240,7210,7210,7210,7210,0
20240110,180500,28433240,7210,7210,7210,7210,0
20240110,180400,28433240,7210,7210,7210,7210,0
20240110,180300,28433240,7210,7210,7210,7210,0
20240110,180200,28433240,7210,7210,7210,7210,0
20240110,180100,28433240,7210,7210,7210,7210,0
20240110,180000,28433240,7210,7210,7210,7210,0
20240110,175900,28433240,7210,7210,7210,7210,0
20240110,175800,28433240,7210,7210,7210,7210,0
20240110,175700,28433240,7210,7210,7210,7210,0
20240110,175600,28433240,7210,7210,7210,7210,0
20240110,175500,28433240,7210,7210,7210,7210,0
20240110,175400,28433240,7210,7210,7210,7210,0
20240110,175300,28433240,7210,7210,7210,7210,0
20240110,175200,28433240,7210,7210,7210,7210,0
20240110,175100,28433240,7210,7210,7210,7210,0
20240110,175000,28433240,7210,7210,7210,7210,19
20240110,174900,28433240,7210,7210,7210,7210,0
20240110,174800,28433240,7210,7210,7210,7210,0
20240110,174700,28433240,7210,7210,7210,7210,0
20240110,174600,28433240,7210,7210,7210,7210,0
20240110,174500,28433240,7210,7210,7210,7210,0
20240110,174400,28433240,7210,7210,7210,7210,0
20240110,174300,28433240,7210,7210,7210,7210,0
20240110,174200,28433240,7210,7210,7210,7210,0
20240110,174100,28433240,7210,7210,7210,7210,0
20240110,174000,28433240,7210,7210,7210,7210,0
20240110,173900,28433240,7210,7210,7210,7210,0
20240110,173800,28433240,7210,7210,7210,7210,0
20240110,173700,28433240,7210,7210,7210,7210,0
20240110,173600,28433240,7210,7210,7210,7210,0
20240110,173500,28433240,7210,7210,7210,7210,0
20240110,173400,28433240,7210,7210,7210,7210,0
20240110,173300,28433240,7210,7210,7210,7210,0
20240110,173200,28433240,7210,7210,7210,7210,0
20240110,173100,28433240,7210,7210,7210,7210,0
20240110,173000,28433240,7210,7210,7210,7210,0
20240110,172900,28433240,7210,7210,7210,7210,0
20240110,172800,28433240,7210,7210,7210,7210,0
20240110,172700,28433240,7210,7210,7210,7210,0
20240110,172600,28433240,7210,7210,7210,7210,0
20240110,172500,28433240,7210,7210,7210,7210,0
20240110,172400,28433240,7210,7210,7210,7210,0
20240110,172300,28433240,7210,7210,7210,7210,0
20240110,172200,28433240,7210,7210,7210,7210,0
20240110,172100,28433240,7210,7210,7210,7210,0
20240110,172000,28433240,7210,7210,7210,7210,19
20240110,171900,28433240,7210,7210,7210,7210,0
20240110,171800,28433240,7210,7210,7210,7210,0
20240110,171700,28433240,7210,7210,7210,7210,0
20240110,171600,28433240,7210,7210,7210,7210,0
20240110,171500,28433240,7210,7210,7210,7210,0
20240110,171400,28433240,7210,7210,7210,7210,0
20240110,171300,28433240,7210,7210,7210,7210,0
20240110,171200,28433240,7210,7210,7210,7210,0
20240110,171100,28433240,7210,7210,7210,7210,0
20240110,171000,28433240,7210,7210,7210,7210,0
20240110,170900,28433240,7210,7210,7210,7210,0
20240110,170800,28433240,7210,7210,7210,7210,0
20240110,170700,28433240,7210,7210,7210,7210,0
20240110,170600,28433240,7210,7210,7210,7210,0
20240110,170500,28433240,7210,7210,7210,7210,0
20240110,170400,28433240,7210,7210,7210,7210,0
20240110,170300,28433240,7210,7210,7210,7210,0
20240110,170200,28433240,7210,7210,7210,7210,0
20240110,170100,28433240,7210,7210,7210,7210,0
20240110,170000,28433240,7210,7210,7210,7210,0
20240110,165900,28433240,7210,7210,7210,7210,0
20240110,165800,28433240,7210,7210,7210,7210,0
20240110,165700,28433240,7210,7210,7210,7210,0
20240110,165600,28433240,7210,7210,7210,7210,0
20240110,165500,28433240,7210,7210,7210,7210,0
20240110,165400,28433240,7210,7210,7210,7210,0
20240110,165300,28433240,7210,7210,7210,7210,0
20240110,165200,28433240,7210,7210,7210,7210,0
20240110,165100,28433240,7210,7210,7210,7210,0
20240110,165000,28433240,7210,7210,7210,7210,19
20240110,164900,28433240,7210,7210,7210,7210,0
20240110,164800,28433240,7210,7210,7210,7210,0
20240110,164700,28433240,7210,7210,7210,7210,0
20240110,164600,28433240,7210,7210,7210,7210,0
20240110,164500,28433240,7210,7210,7210,7210,0
20240110,164400,28433240,7210,7210,7210,7210,0
20240110,164300,28433240,7210,7210,7210,7210,0
20240110,164200,28433240,7210,7210,7210,7210,0
20240110,164100,28433240,7210,7210,7210,7210,0
20240110,164000,28433240,7210,7210,7210,7210,0
20240110,163900,28433240,7210,7210,7210,7210,0
20240110,163800,28433240,7210,7210,7210,7210,0
20240110,163700,28433240,7210,7210,7210,7210,0
20240110,163600,28433240,7210,7210,7210,7210,0
20240110,163500,28433240,7210,7210,7210,7210,0
20240110,163400,28433240,7210,7210,7210,7210,0
20240110,163300,28433240,7210,7210,7210,7210,0
20240110,163200,28433240,7210,7210,7210,7210,0
20240110,163100,28433240,7210,7210,7210,7210,0
20240110,163000,28433240,7210,7210,7210,7210,0
20240110,162900,28433240,7210,7210,7210,7210,0
20240110,162800,28433240,7210,7210,7210,7210,0
20240110,162700,28433240,7210,7210,7210,7210,0
20240110,162600,28433240,7210,7210,7210,7210,0
20240110,162500,28433240,7210,7210,7210,7210,0
20240110,162400,28433240,7210,7210,7210,7210,0
20240110,162300,28433240,7210,7210,7210,7210,0
20240110,162200,28433240,7210,7210,7210,7210,0
20240110,162100,28433240,7210,7210,7210,7210,0
20240110,162000,28433240,7210,7210,7210,7210,19
20240110,161900,28433240,7210,7210,7210,7210,0
20240110,161800,28433240,7210,7210,7210,7210,0
20240110,161700,28433240,7210,7210,7210,7210,0
20240110,161600,28433240,7210,7210,7210,7210,0
20240110,161500,28433240,7210,7210,7210,7210,0
20240110,161400,28433240,7210,7210,7210,7210,0
20240110,161300,28433240,7210,7210,7210,7210,0
20240110,161200,28433240,7210,7210,7210,7210,0
20240110,161100,28433240,7210,7210,7210,7210,0
20240110,161000,28433240,7210,7210,7210,7210,0
20240110,160900,28433240,7210,7210,7210,7210,0
20240110,160800,28433240,7210,7210,7210,7210,0
20240110,160700,28433240,7210,7210,7210,7210,0
20240110,160600,28433240,7210,7210,7210,7210,0
20240110,160500,28433240,7210,7210,7210,7210,0
20240110,160400,28433240,7210,7210,7210,7210,0
20240110,160300,28433240,7210,7210,7210,7210,0
20240110,160200,28433240,7210,7210,7210,7210,0
20240110,160100,28433240,7210,7210,7210,7210,0
20240110,160000,28433240,7210,7210,7210,7210,0
20240110,155900,28433240,7210,7210,7210,7210,0
20240110,155800,28433240,7210,7210,7210,7210,0
20240110,155700,28433240,7210,7210,7210,7210,0
20240110,155600,28433240,7210,7210,7210,7210,0
20240110,155500,28433240,7210,7210,7210,7210,0
20240110,155400,28433240,7210,7210,7210,7210,0
20240110,155300,28433240,7210,7210,7210,7210,0
20240110,155200,28433240,7210,7210,7210,7210,0
20240110,155100,28433240,7210,7210,7210,7210,0
20240110,155000,28433240,7210,7210,7210,7210,19
20240110,154900,28433240,7210,7210,7210,7210,0
20240110,154800,28433240,7210,7210,7210,7210,0
20240110,154700,28433240,7210,7210,7210,7210,0
20240110,154600,28433240,7210,7210,7210,7210,0
20240110,154500,28433240,7210,7210,7210,7210,0
20240110,154400,28433240,7210,7210,7210,7210,0
20240110,154300,28433240,7210,7210,7210,7210,0
20240110,154200,28433240,7210,7210,7210,7210,0
20240110,154100,28433240,7210,7210,7210,7210,0
20240110,154000,28433240,7210,7210,7210,7210,0
20240110,153900,28433240,7210,7210,7210,7210,0
20240110,153800,28433240,7210,7210,7210,7210,0
20240110,153700,28433240,7210,7210,7210,7210,0
20240110,153600,28433240,7210,7210,7210,7210,0
20240110,153500,28433240,7210,7210,7210,7210,0
20240110,153400,28433240,7210,7210,7210,7210,0
20240110,153300,28433240,7210,7210,7210,7210,0
20240110,153200,28433240,7210,7210,7210,7210,0
20240110,153100,28433240,7210,7210,7210,7210,0
20240110,153000,28433240,7210,7210,7210,7210,19
20240110,152900,28296250,7180,7180,7180,7180,0
20240110,152800,28296250,7180,7180,7180,7180,0
20240110,152700,28296250,7180,7180,7180,7180,0
20240110,152600,28296250,7180,7180,7180,7180,0
20240110,152500,28296250,7180,7180,7180,7180,0
20240110,152400,28296250,7180,7180,7180,7180,0
20240110,152300,28296250,7180,7180,7180,7180,0
20240110,152200,28296250,7180,7180,7180,7180,0
20240110,152100,28296250,7180,7180,7180,7180,0
20240110,152000,28296250,7180,7180,7180,7180,0
20240110,151900,28296250,7180,7180,7180,7180,0
20240110,151800,28296250,7180,7180,7180,7180,40
20240110,151700,28009050,7160,7160,7160,7160,99
20240110,151600,27300210,7180,7180,7180,7180,0
20240110,151500,27300210,7180,7180,7180,7180,0
20240110,151400,27300210,7180,7180,7180,7180,0
20240110,151300,27300210,7180,7180,7180,7180,0
20240110,151200,27300210,7180,7180,7180,7180,1
20240110,151100,27293030,7180,7180,7180,7180,0
20240110,151000,27293030,7180,7180,7180,7180,0
20240110,150900,27293030,7180,7180,7180,7180,1
20240110,150800,27285850,7160,7160,7160,7160,0
20240110,150700,27285850,7160,7160,7160,7160,1
20240110,150600,27278690,7200,7200,7200,7200,0
20240110,150500,27278690,7200,7200,7200,7200,0
20240110,150400,27278690,7200,7200,7200,7200,0
20240110,150300,27278690,7200,7200,7200,7200,0
20240110,150200,27278690,7200,7200,7200,7200,0
20240110,150100,27278690,7200,7200,7200,7200,1
20240110,150000,27271490,7160,7160,7160,7160,186
20240110,145900,25939730,7170,7170,7170,7170,41
20240110,145800,25645760,7180,7180,7180,7180,21
20240110,145700,25494980,7180,7180,7180,7180,9
20240110,145600,25430360,7180,7180,7180,7180,0
20240110,145500,25430360,7180,7180,7180,7180,0
20240110,145400,25430360,7180,7180,7180,7180,0
20240110,145300,25430360,7180,7180,7180,7180,0
20240110,145200,25430360,7180,7180,7180,7180,0
20240110,145100,25430360,7180,7180,7180,7180,0
20240110,145000,25430360,7180,7180,7180,7180,197
20240110,144900,24015900,7190,7190,7190,7190,10
20240110,144800,23944000,7180,7180,7180,7180,1
20240110,144700,23936820,7180,7180,7180,7180,0
20240110,144600,23936820,7180,7180,7180,7180,0
20240110,144500,23936820,7180,7180,7180,7180,26
20240110,144400,23750140,7160,7160,7160,7160,0
20240110,144300,23750140,7160,7160,7160,7160,0
20240110,144200,23750140,7160,7160,7160,7160,0
20240110,144100,23750140,7160,7160,7160,7160,140
20240110,144000,22747740,7160,7160,7160,7160,0
20240110,143900,22747740,7160,7160,7160,7160,0
20240110,143800,22747740,7160,7160,7160,7160,0
20240110,143700,22747740,7160,7170,7170,7160,136
20240110,143600,21773440,7180,7180,7180,7180,48
20240110,143500,21428800,7210,7210,7210,7210,0
20240110,143400,21428800,7210,7210,7210,7210,1
20240110,143300,21421590,7210,7210,7210,7210,0
20240110,143200,21421590,7210,7210,7210,7210,0
20240110,143100,21421590,7210,7210,7210,7210,0
20240110,143000,21421590,7210,7210,7210,7210,0
20240110,142900,21421590,7210,7210,7210,7210,0
20240110,142800,21421590,7210,7210,7210,7210,0
20240110,142700,21421590,7210,7210,7210,7210,0
20240110,142600,21421590,7210,7210,7210,7210,0
20240110,142500,21421590,7210,7210,7210,7210,0
20240110,142400,21421590,7210,7210,7210,7210,0
20240110,142300,21421590,7210,7210,7210,7210,0
20240110,142200,21421590,7210,7210,7210,7210,0
20240110,142100,21421590,7210,7210,7210,7210,0
20240110,142000,21421590,7210,7210,7210,7210,0
20240110,141900,21421590,7210,7210,7210,7210,0
20240110,141800,21421590,7210,7210,7210,7210,0
20240110,141700,21421590,7210,7210,7210,7210,0
20240110,141600,21421590,7210,7210,7210,7210,0
20240110,141500,21421590,7210,7210,7210,7210,0
20240110,141400,21421590,7210,7210,7210,7210,5
20240110,141300,21385540,7210,7210,7210,7210,10
20240110,141200,21313440,7210,7210,7210,7210,0
20240110,141100,21313440,7210,7210,7210,7210,0
20240110,141000,21313440,7210,7210,7210,7210,0
20240110,140900,21313440,7210,7210,7210,7210,0
20240110,140800,21313440,7210,7210,7210,7210,0
20240110,140700,21313440,7210,7210,7210,7210,0
20240110,140600,21313440,7210,7210,7210,7210,1
20240110,140500,21306230,7180,7180,7180,7180,100
20240110,140400,20588230,7190,7190,7190,7190,0
20240110,140300,20588230,7190,7190,7190,7190,0
20240110,140200,20588230,7190,7190,7190,7190,0
20240110,140100,20588230,7190,7190,7190,7190,0
20240110,140000,20588230,7190,7190,7190,7190,0
20240110,135900,20588230,7190,7190,7190,7190,0
20240110,135800,20588230,7190,7190,7190,7190,0
20240110,135700,20588230,7190,7190,7190,7190,0
20240110,135600,20588230,7190,7190,7190,7190,0
20240110,135500,20588230,7190,7190,7190,7190,4
20240110,135400,20559470,7190,7190,7190,7190,100
20240110,135300,19840470,7190,7190,7190,7190,0
20240110,135200,19840470,7190,7190,7190,7190,0
20240110,135100,19840470,7190,7190,7190,7190,0
20240110,135000,19840470,7190,7190,7190,7190,0
20240110,134900,19840470,7190,7190,7190,7190,0
20240110,134800,19840470,7190,7190,7190,7190,0
20240110,134700,19840470,7190,7190,7190,7190,0
20240110,134600,19840470,7190,7190,7190,7190,0
20240110,134500,19840470,7190,7190,7190,7190,0
20240110,134400,19840470,7190,7190,7190,7190,20
20240110,134300,19696670,7190,7190,7190,7190,110
20240110,134200,18905770,7210,7210,7210,7210,0
20240110,134100,18905770,7210,7210,7210,7210,0
20240110,134000,18905770,7210,7210,7210,7210,0
20240110,133900,18905770,7210,7210,7210,7210,0
20240110,133800,18905770,7210,7210,7210,7210,0
20240110,133700,18905770,7210,7210,7210,7210,0
20240110,133600,18905770,7210,7210,7210,7210,0
20240110,133500,18905770,7210,7210,7210,7210,0
20240110,133400,18905770,7210,7210,7210,7210,0
20240110,133300,18905770,7210,7210,7210,7210,0
20240110,133200,18905770,7210,7210,7210,7210,0
20240110,133100,18905770,7210,7210,7210,7210,0
20240110,133000,18905770,7210,7210,7210,7210,0
20240110,132900,18905770,7210,7210,7210,7210,0
20240110,132800,18905770,7210,7210,7210,7210,0
20240110,132700,18905770,7210,7210,7210,7210,0
20240110,132600,18905770,7210,7210,7210,7210,1
20240110,132500,18898560,7210,7210,7210,7210,100
20240110,132400,18177560,7210,7210,7210,7210,1
20240110,132300,18170350,7200,7200,7200,7200,0
20240110,132200,18170350,7200,7200,7200,7200,0
20240110,132100,18170350,7200,7200,7200,7200,0
20240110,132000,18170350,7200,7200,7200,7200,0
20240110,131900,18170350,7200,7200,7200,7200,0
20240110,131800,18170350,7200,7210,7210,7200,53
20240110,131700,17788250,7200,7200,7200,7200,0
20240110,131600,17788250,7200,7200,7200,7200,0
20240110,131500,17788250,7200,7200,7200,7200,0
20240110,131400,17788250,7200,7200,7200,7200,0
20240110,131300,17788250,7200,7200,7200,7200,0
20240110,131200,17788250,7200,7200,7200,7200,5
20240110,131100,17752250,7210,7210,7210,7210,0
20240110,131000,17752250,7210,7210,7210,7210,0
20240110,130900,17752250,7210,7210,7210,7210,0
20240110,130800,17752250,7210,7210,7210,7210,0
20240110,130700,17752250,7210,7210,7210,7210,0
20240110,130600,17752250,7210,7210,7210,7210,0
20240110,130500,17752250,7210,7210,7210,7210,0
20240110,130400,17752250,7210,7210,7210,7210,0
20240110,130300,17752250,7210,7210,7210,7210,2
20240110,130200,17737830,7210,7210,7210,7210,1
20240110,130100,17730620,7200,7200,7200,7200,0
20240110,130000,17730620,7200,7200,7200,7200,0
20240110,125900,17730620,7200,7200,7200,7200,0
20240110,125800,17730620,7200,7200,7200,7200,0
20240110,125700,17730620,7200,7200,7200,7200,0
20240110,125600,17730620,7200,7200,7200,7200,0
20240110,125500,17730620,7200,7200,7200,7200,0
20240110,125400,17730620,7200,7200,7200,7200,0
20240110,125300,17730620,7200,7200,7200,7200,0
20240110,125200,17730620,7200,7200,7200,7200,0
20240110,125100,17730620,7200,7200,7200,7200,0
20240110,125000,17730620,7200,7200,7200,7200,21
20240110,124900,17579420,7210,7210,7210,7210,0
20240110,124800,17579420,7210,7210,7210,7210,0
20240110,124700,17579420,7210,7210,7210,7210,0
20240110,124600,17579420,7210,7210,7210,7210,0
20240110,124500,17579420,7210,7210,7210,7210,0
20240110,124400,17579420,7210,7210,7210,7210,0
20240110,124300,17579420,7210,7210,7210,7210,0
20240110,124200,17579420,7210,7210,7210,7210,1
20240110,124100,17572210,7210,7210,7210,7210,0
20240110,124000,17572210,7210,7210,7210,7210,0
20240110,123900,17572210,7210,7210,7210,7210,0
20240110,123800,17572210,7210,7210,7210,7210,0
20240110,123700,17572210,7210,7210,7210,7210,0
20240110,123600,17572210,7210,7210,7210,7210,100
20240110,123500,16851210,7200,7200,7200,7200,5
20240110,123400,16815210,7210,7210,7210,7210,0
20240110,123300,16815210,7210,7210,7210,7210,5
20240110,123200,16779160,7220,7220,7220,7220,0
20240110,123100,16779160,7220,7220,7220,7220,0
20240110,123000,16779160,7220,7220,7220,7220,0
20240110,122900,16779160,7220,7220,7220,7220,0
20240110,122800,16779160,7220,7220,7220,7220,0
20240110,122700,16779160,7220,7220,7220,7220,0
20240110,122600,16779160,7220,7220,7220,7220,0
20240110,122500,16779160,7220,7220,7220,7220,0
20240110,122400,16779160,7220,7220,7220,7220,1
20240110,122300,16771940,7220,7220,7220,7220,0
20240110,122200,16771940,7220,7220,7220,7220,0
20240110,122100,16771940,7220,7220,7220,7220,0
20240110,122000,16771940,7220,7220,7220,7220,0
20240110,121900,16771940,7220,7220,7220,7220,0
20240110,121800,16771940,7220,7220,7220,7220,0
20240110,121700,16771940,7220,7220,7220,7220,0
20240110,121600,16771940,7220,7220,7220,7220,0
20240110,121500,16771940,7220,7220,7220,7220,2
20240110,121400,16757500,7220,7220,7220,7220,0
20240110,121300,16757500,7220,7220,7220,7220,0
20240110,121200,16757500,7220,7220,7220,7220,0
20240110,121100,16757500,7220,7220,7220,7220,0
20240110,121000,16757500,7220,7220,7220,7220,0
20240110,120900,16757500,7220,7220,7220,7220,0
20240110,120800,16757500,7220,7220,7220,7220,0
20240110,120700,16757500,7220,7220,7220,7220,7
20240110,120600,16706960,7190,7190,7190,7190,0
20240110,120500,16706960,7190,7190,7190,7190,30
20240110,120400,16491260,7220,7220,7220,7220,5
20240110,120300,16455160,7220,7220,7220,7220,1
20240110,120200,16447940,7190,7190,7190,7190,0
20240110,120100,16447940,7190,7190,7190,7190,0
20240110,120000,16447940,7190,7190,7190,7190,0
20240110,115900,16447940,7190,7190,7190,7190,0
20240110,115800,16447940,7190,7200,7200,7190,11
20240110,115700,16368820,7220,7220,7220,7220,34
20240110,115600,16123340,7210,7210,7210,7210,35
20240110,115500,15870990,7190,7190,7190,7190,0
20240110,115400,15870990,7190,7190,7190,7190,0
20240110,115300,15870990,7190,7190,7190,7190,0
20240110,115200,15870990,7190,7190,7190,7190,1
20240110,115100,15863800,7200,7200,7200,7200,0
20240110,115000,15863800,7200,7200,7200,7200,0
20240110,114900,15863800,7200,7200,7200,7200,0
20240110,114800,15863800,7200,7200,7200,7200,13
20240110,114700,15770200,7190,7190,7190,7190,0
20240110,114600,15770200,7190,7190,7190,7190,0
20240110,114500,15770200,7190,7190,7190,7190,0
20240110,114400,15770200,7190,7190,7190,7190,0
20240110,114300,15770200,7190,7190,7190,7190,0
20240110,114200,15770200,7190,7190,7190,7190,0
20240110,114100,15770200,7190,7190,7190,7190,0
20240110,114000,15770200,7190,7190,7190,7190,0
20240110,113900,15770200,7190,7190,7190,7190,0
20240110,113800,15770200,7190,7190,7190,7190,0
20240110,113700,15770200,7190,7190,7190,7190,0
20240110,113600,15770200,7190,7190,7190,7190,0
20240110,113500,15770200,7190,7190,7190,7190,0
20240110,113400,15770200,7190,7190,7190,7190,27
20240110,113300,15576070,7190,7190,7190,7190,0
20240110,113200,15576070,7190,7190,7190,7190,1
20240110,113100,15568880,7190,7190,7190,7190,0
20240110,113000,15568880,7190,7190,7190,7190,0
20240110,112900,15568880,7190,7190,7190,7190,0
20240110,112800,15568880,7190,7190,7190,7190,0
20240110,112700,15568880,7190,7190,7190,7190,0
20240110,112600,15568880,7190,7190,7190,7190,0
20240110,112500,15568880,7190,7190,7190,7190,0
20240110,112400,15568880,7190,7190,7190,7190,2
20240110,112300,15554500,7180,7180,7180,7180,0
20240110,112200,15554500,7180,7180,7180,7180,0
20240110,112100,15554500,7180,7180,7180,7180,0
20240110,112000,15554500,7180,7180,7180,7180,0
20240110,111900,15554500,7180,7180,7180,7180,0
20240110,111800,15554500,7180,7180,7180,7180,0
20240110,111700,15554500,7180,7180,7180,7180,0
20240110,111600,15554500,7180,7180,7180,7180,0
20240110,111500,15554500,7180,7180,7180,7180,0
20240110,111400,15554500,7180,7180,7180,7180,0
20240110,111300,15554500,7180,7180,7180,7180,0
20240110,111200,15554500,7180,7180,7180,7180,10
20240110,111100,15482700,7190,7190,7190,7190,0
20240110,111000,15482700,7190,7190,7190,7190,0
20240110,110900,15482700,7190,7190,7190,7190,0
20240110,110800,15482700,7190,7190,7190,7190,0
20240110,110700,15482700,7190,7190,7190,7190,0
20240110,110600,15482700,7190,7190,7190,7190,0
20240110,110500,15482700,7190,7190,7190,7190,0
20240110,110400,15482700,7190,7190,7190,7190,0
20240110,110300,15482700,7190,7190,7190,7190,2
20240110,110200,15468320,7180,7180,7180,7180,0
20240110,110100,15468320,7180,7180,7180,7180,0
20240110,110000,15468320,7180,7180,7180,7180,1
20240110,105900,15461140,7170,7170,7170,7170,0
20240110,105800,15461140,7170,7170,7170,7170,26
20240110,105700,15274720,7170,7170,7170,7170,21
20240110,105600,15124150,7180,7190,7190,7180,12
20240110,105500,15037890,7180,7180,7180,7180,0
20240110,105400,15037890,7180,7180,7180,7180,10
20240110,105300,14966090,7190,7190,7190,7190,0
20240110,105200,14966090,7190,7190,7190,7190,0
20240110,105100,14966090,7190,7190,7190,7190,14
20240110,105000,14865430,7190,7190,7190,7190,0
20240110,104900,14865430,7190,7190,7190,7190,0
20240110,104800,14865430,7190,7190,7190,7190,0
20240110,104700,14865430,7190,7190,7190,7190,1
20240110,104600,14858240,7190,7190,7190,7190,5
20240110,104500,14822290,7190,7190,7190,7190,0
20240110,104400,14822290,7190,7190,7190,7190,0
20240110,104300,14822290,7190,7190,7190,7190,1
20240110,104200,14815100,7180,7180,7180,7180,0
20240110,104100,14815100,7180,7180,7180,7180,0
20240110,104000,14815100,7180,7180,7180,7180,0
20240110,103900,14815100,7180,7180,7180,7180,0
20240110,103800,14815100,7180,7180,7180,7180,0
20240110,103700,14815100,7180,7180,7180,7180,0
20240110,103600,14815100,7180,7180,7180,7180,0
20240110,103500,14815100,7180,7180,7180,7180,0
20240110,103400,14815100,7180,7180,7180,7180,0
20240110,103300,14815100,7180,7180,7180,7180,0
20240110,103200,14815100,7180,7180,7180,7180,0
20240110,103100,14815100,7180,7180,7180,7180,0
20240110,103000,14815100,7180,7180,7180,7180,2
20240110,102900,14800740,7190,7190,7190,7190,0
20240110,102800,14800740,7190,7190,7190,7190,0
20240110,102700,14800740,7190,7190,7190,7190,0
20240110,102600,14800740,7190,7190,7190,7190,10
20240110,102500,14728840,7190,7190,7190,7190,0
20240110,102400,14728840,7190,7190,7190,7190,0
20240110,102300,14728840,7190,7190,7190,7190,1
20240110,102200,14721650,7190,7190,7190,7190,0
20240110,102100,14721650,7190,7190,7190,7190,0
20240110,102000,14721650,7190,7190,7190,7190,0
20240110,101900,14721650,7190,7190,7190,7190,0
20240110,101800,14721650,7190,7190,7190,7190,0
20240110,101700,14721650,7190,7190,7190,7190,1
20240110,101600,14714460,7190,7190,7190,7190,1
20240110,101500,14707270,7190,7190,7190,7190,0
20240110,101400,14707270,7190,7190,7190,7190,0
20240110,101300,14707270,7190,7190,7190,7190,0
20240110,101200,14707270,7190,7190,7190,7190,0
20240110,101100,14707270,7190,7190,7190,7190,0
20240110,101000,14707270,7190,7190,7190,7190,0
20240110,100900,14707270,7190,7190,7190,7190,1
20240110,100800,14700080,7180,7190,7190,7180,20
20240110,100700,14556380,7190,7190,7190,7190,0
20240110,100600,14556380,7190,7190,7190,7190,0
20240110,100500,14556380,7190,7190,7190,7190,3
20240110,100400,14534810,7190,7190,7190,7190,0
20240110,100300,14534810,7190,7190,7190,7190,0
20240110,100200,14534810,7190,7190,7190,7190,1
20240110,100100,14527620,7190,7190,7190,7190,7
20240110,100000,14477290,7190,7190,7190,7190,5
20240110,095900,14441340,7180,7180,7180,7180,0
20240110,095800,14441340,7180,7180,7180,7180,0
20240110,095700,14441340,7180,7180,7180,7180,0
20240110,095600,14441340,7180,7180,7180,7180,0
20240110,095500,14441340,7180,7180,7180,7180,3
20240110,095400,14419800,7180,7180,7180,7180,1
20240110,095300,14412620,7180,7180,7180,7180,101
20240110,095200,13687440,7180,7170,7180,7170,14
20240110,095100,13587040,7170,7170,7170,7170,0
20240110,095000,13587040,7170,7170,7170,7170,0
20240110,094900,13587040,7170,7170,7170,7170,0
20240110,094800,13587040,7170,7170,7170,7170,1
20240110,094700,13579870,7160,7160,7160,7160,0
20240110,094600,13579870,7160,7160,7160,7160,0
20240110,094500,13579870,7160,7160,7160,7160,0
20240110,094400,13579870,7160,7160,7160,7160,0
20240110,094300,13579870,7160,7160,7160,7160,0
20240110,094200,13579870,7160,7160,7160,7160,0
20240110,094100,13579870,7160,7160,7160,7160,10
20240110,094000,13508270,7160,7160,7160,7160,3
20240110,093900,13486790,7160,7160,7160,7160,0
20240110,093800,13486790,7160,7160,7160,7160,1
20240110,093700,13479630,7150,7150,7150,7150,1
20240110,093600,13472480,7140,7140,7140,7140,717
20240110,093500,8353100,7140,7140,7140,7140,3
20240110,093400,8331680,7140,7140,7140,7140,4
20240110,093300,8303120,7140,7140,7140,7140,0
20240110,093200,8303120,7140,7140,7140,7140,0
20240110,093100,8303120,7140,7140,7140,7140,3
20240110,093000,8281700,7140,7140,7140,7140,20
20240110,092900,8138900,7140,7140,7140,7140,13
20240110,092800,8046080,7140,7140,7140,7140,1
20240110,092700,8038940,7140,7140,7140,7140,6
20240110,092600,7996100,7140,7140,7140,7140,0
20240110,092500,7996100,7140,7140,7140,7140,22
20240110,092400,7839020,7130,7130,7130,7130,0
20240110,092300,7839020,7130,7130,7130,7130,0
20240110,092200,7839020,7130,7130,7130,7130,70
20240110,092100,7339920,7140,7140,7140,7140,5
20240110,092000,7304220,7140,7140,7140,7140,6
20240110,091900,7261380,7140,7140,7140,7140,0
20240110,091800,7261380,7140,7140,7140,7140,0
20240110,091700,7261380,7140,7140,7140,7140,0
20240110,091600,7261380,7140,7140,7140,7140,1
20240110,091500,7254240,7140,7140,7140,7140,0
20240110,091400,7254240,7140,7140,7140,7140,0
20240110,091300,7254240,7140,7140,7140,7140,0
20240110,091200,7254240,7140,7140,7140,7140,0
20240110,091100,7254240,7140,7140,7140,7140,0
20240110,091000,7254240,7140,7140,7140,7140,2
20240110,090900,7239960,7140,7140,7140,7140,0
20240110,090800,7239960,7140,7140,7140,7140,0
20240110,090700,7239960,7140,7140,7140,7140,10
20240110,090600,7168560,7140,7140,7140,7140,2
20240110,090500,7154280,7140,7140,7140,7140,100
20240110,090400,6440280,7140,7140,7140,7140,600
20240110,090300,2156280,7140,7140,7140,7140,0
20240110,090200,2156280,7140,7140,7140,7140,0
20240110,090100,2156280,7140,7140,7140,7140,100
20240110,090000,1442280,7140,7140,7140,7140,202