KissMeData/036670/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,192100,83242540,7260,7260,7260,7260,17
20240112,192000,83242540,7260,7260,7260,7260,0
20240112,191900,83242540,7260,7260,7260,7260,0
20240112,191800,83242540,7260,7260,7260,7260,0
20240112,191700,83242540,7260,7260,7260,7260,0
20240112,191600,83242540,7260,7260,7260,7260,0
20240112,191500,83242540,7260,7260,7260,7260,0
20240112,191400,83242540,7260,7260,7260,7260,0
20240112,191300,83242540,7260,7260,7260,7260,0
20240112,191200,83242540,7260,7260,7260,7260,0
20240112,191100,83242540,7260,7260,7260,7260,0
20240112,191000,83242540,7260,7260,7260,7260,0
20240112,190900,83242540,7260,7260,7260,7260,0
20240112,190800,83242540,7260,7260,7260,7260,0
20240112,190700,83242540,7260,7260,7260,7260,0
20240112,190600,83242540,7260,7260,7260,7260,0
20240112,190500,83242540,7260,7260,7260,7260,0
20240112,190400,83242540,7260,7260,7260,7260,0
20240112,190300,83242540,7260,7260,7260,7260,0
20240112,190200,83242540,7260,7260,7260,7260,0
20240112,190100,83242540,7260,7260,7260,7260,0
20240112,190000,83242540,7260,7260,7260,7260,0
20240112,185900,83242540,7260,7260,7260,7260,0
20240112,185800,83242540,7260,7260,7260,7260,0
20240112,185700,83242540,7260,7260,7260,7260,0
20240112,185600,83242540,7260,7260,7260,7260,0
20240112,185500,83242540,7260,7260,7260,7260,0
20240112,185400,83242540,7260,7260,7260,7260,0
20240112,185300,83242540,7260,7260,7260,7260,0
20240112,185200,83242540,7260,7260,7260,7260,0
20240112,185100,83242540,7260,7260,7260,7260,17
20240112,185000,83242540,7260,7260,7260,7260,0
20240112,184900,83242540,7260,7260,7260,7260,0
20240112,184800,83242540,7260,7260,7260,7260,0
20240112,184700,83242540,7260,7260,7260,7260,0
20240112,184600,83242540,7260,7260,7260,7260,0
20240112,184500,83242540,7260,7260,7260,7260,0
20240112,184400,83242540,7260,7260,7260,7260,0
20240112,184300,83242540,7260,7260,7260,7260,0
20240112,184200,83242540,7260,7260,7260,7260,0
20240112,184100,83242540,7260,7260,7260,7260,0
20240112,184000,83242540,7260,7260,7260,7260,0
20240112,183900,83242540,7260,7260,7260,7260,0
20240112,183800,83242540,7260,7260,7260,7260,0
20240112,183700,83242540,7260,7260,7260,7260,0
20240112,183600,83242540,7260,7260,7260,7260,0
20240112,183500,83242540,7260,7260,7260,7260,0
20240112,183400,83242540,7260,7260,7260,7260,0
20240112,183300,83242540,7260,7260,7260,7260,0
20240112,183200,83242540,7260,7260,7260,7260,0
20240112,183100,83242540,7260,7260,7260,7260,0
20240112,183000,83242540,7260,7260,7260,7260,0
20240112,182900,83242540,7260,7260,7260,7260,0
20240112,182800,83242540,7260,7260,7260,7260,0
20240112,182700,83242540,7260,7260,7260,7260,0
20240112,182600,83242540,7260,7260,7260,7260,0
20240112,182500,83242540,7260,7260,7260,7260,0
20240112,182400,83242540,7260,7260,7260,7260,0
20240112,182300,83242540,7260,7260,7260,7260,0
20240112,182200,83242540,7260,7260,7260,7260,0
20240112,182100,83242540,7260,7260,7260,7260,17
20240112,182000,83242540,7260,7260,7260,7260,0
20240112,181900,83242540,7260,7260,7260,7260,0
20240112,181800,83242540,7260,7260,7260,7260,0
20240112,181700,83242540,7260,7260,7260,7260,0
20240112,181600,83242540,7260,7260,7260,7260,0
20240112,181500,83242540,7260,7260,7260,7260,0
20240112,181400,83242540,7260,7260,7260,7260,0
20240112,181300,83242540,7260,7260,7260,7260,0
20240112,181200,83242540,7260,7260,7260,7260,0
20240112,181100,83242540,7260,7260,7260,7260,0
20240112,181000,83242540,7260,7260,7260,7260,0
20240112,180900,83242540,7260,7260,7260,7260,0
20240112,180800,83242540,7260,7260,7260,7260,0
20240112,180700,83242540,7260,7260,7260,7260,0
20240112,180600,83242540,7260,7260,7260,7260,0
20240112,180500,83242540,7260,7260,7260,7260,0
20240112,180400,83242540,7260,7260,7260,7260,0
20240112,180300,83242540,7260,7260,7260,7260,0
20240112,180200,83242540,7260,7260,7260,7260,0
20240112,180100,83242540,7260,7260,7260,7260,0
20240112,180000,83242540,7260,7260,7260,7260,0
20240112,175900,83242540,7260,7260,7260,7260,0
20240112,175800,83242540,7260,7260,7260,7260,0
20240112,175700,83242540,7260,7260,7260,7260,0
20240112,175600,83242540,7260,7260,7260,7260,0
20240112,175500,83242540,7260,7260,7260,7260,0
20240112,175400,83242540,7260,7260,7260,7260,0
20240112,175300,83242540,7260,7260,7260,7260,0
20240112,175200,83242540,7260,7260,7260,7260,0
20240112,175100,83242540,7260,7260,7260,7260,17
20240112,175000,83242540,7260,7260,7260,7260,0
20240112,174900,83242540,7260,7260,7260,7260,0
20240112,174800,83242540,7260,7260,7260,7260,0
20240112,174700,83242540,7260,7260,7260,7260,0
20240112,174600,83242540,7260,7260,7260,7260,0
20240112,174500,83242540,7260,7260,7260,7260,0
20240112,174400,83242540,7260,7260,7260,7260,0
20240112,174300,83242540,7260,7260,7260,7260,0
20240112,174200,83242540,7260,7260,7260,7260,0
20240112,174100,83242540,7260,7260,7260,7260,0
20240112,174000,83242540,7260,7260,7260,7260,0
20240112,173900,83242540,7260,7260,7260,7260,0
20240112,173800,83242540,7260,7260,7260,7260,0
20240112,173700,83242540,7260,7260,7260,7260,0
20240112,173600,83242540,7260,7260,7260,7260,0
20240112,173500,83242540,7260,7260,7260,7260,0
20240112,173400,83242540,7260,7260,7260,7260,0
20240112,173300,83242540,7260,7260,7260,7260,0
20240112,173200,83242540,7260,7260,7260,7260,0
20240112,173100,83242540,7260,7260,7260,7260,0
20240112,173000,83242540,7260,7260,7260,7260,0
20240112,172900,83242540,7260,7260,7260,7260,0
20240112,172800,83242540,7260,7260,7260,7260,0
20240112,172700,83242540,7260,7260,7260,7260,0
20240112,172600,83242540,7260,7260,7260,7260,0
20240112,172500,83242540,7260,7260,7260,7260,0
20240112,172400,83242540,7260,7260,7260,7260,0
20240112,172300,83242540,7260,7260,7260,7260,0
20240112,172200,83242540,7260,7260,7260,7260,0
20240112,172100,83242540,7260,7260,7260,7260,17
20240112,172000,83242540,7260,7260,7260,7260,0
20240112,171900,83242540,7260,7260,7260,7260,0
20240112,171800,83242540,7260,7260,7260,7260,0
20240112,171700,83242540,7260,7260,7260,7260,0
20240112,171600,83242540,7260,7260,7260,7260,0
20240112,171500,83242540,7260,7260,7260,7260,0
20240112,171400,83242540,7260,7260,7260,7260,0
20240112,171300,83242540,7260,7260,7260,7260,0
20240112,171200,83242540,7260,7260,7260,7260,0
20240112,171100,83242540,7260,7260,7260,7260,0
20240112,171000,83242540,7260,7260,7260,7260,0
20240112,170900,83242540,7260,7260,7260,7260,0
20240112,170800,83242540,7260,7260,7260,7260,0
20240112,170700,83242540,7260,7260,7260,7260,0
20240112,170600,83242540,7260,7260,7260,7260,0
20240112,170500,83242540,7260,7260,7260,7260,0
20240112,170400,83242540,7260,7260,7260,7260,0
20240112,170300,83242540,7260,7260,7260,7260,0
20240112,170200,83242540,7260,7260,7260,7260,0
20240112,170100,83242540,7260,7260,7260,7260,0
20240112,170000,83242540,7260,7260,7260,7260,0
20240112,165900,83242540,7260,7260,7260,7260,0
20240112,165800,83242540,7260,7260,7260,7260,0
20240112,165700,83242540,7260,7260,7260,7260,0
20240112,165600,83242540,7260,7260,7260,7260,0
20240112,165500,83242540,7260,7260,7260,7260,0
20240112,165400,83242540,7260,7260,7260,7260,0
20240112,165300,83242540,7260,7260,7260,7260,0
20240112,165200,83242540,7260,7260,7260,7260,0
20240112,165100,83242540,7260,7260,7260,7260,17
20240112,165000,83242540,7260,7260,7260,7260,0
20240112,164900,83242540,7260,7260,7260,7260,0
20240112,164800,83242540,7260,7260,7260,7260,0
20240112,164700,83242540,7260,7260,7260,7260,0
20240112,164600,83242540,7260,7260,7260,7260,0
20240112,164500,83242540,7260,7260,7260,7260,0
20240112,164400,83242540,7260,7260,7260,7260,0
20240112,164300,83242540,7260,7260,7260,7260,0
20240112,164200,83242540,7260,7260,7260,7260,0
20240112,164100,83242540,7260,7260,7260,7260,0
20240112,164000,83242540,7260,7260,7260,7260,0
20240112,163900,83242540,7260,7260,7260,7260,0
20240112,163800,83242540,7260,7260,7260,7260,0
20240112,163700,83242540,7260,7260,7260,7260,0
20240112,163600,83242540,7260,7260,7260,7260,0
20240112,163500,83242540,7260,7260,7260,7260,0
20240112,163400,83242540,7260,7260,7260,7260,0
20240112,163300,83242540,7260,7260,7260,7260,0
20240112,163200,83242540,7260,7260,7260,7260,0
20240112,163100,83242540,7260,7260,7260,7260,0
20240112,163000,83242540,7260,7260,7260,7260,0
20240112,162900,83242540,7260,7260,7260,7260,0
20240112,162800,83242540,7260,7260,7260,7260,0
20240112,162700,83242540,7260,7260,7260,7260,0
20240112,162600,83242540,7260,7260,7260,7260,0
20240112,162500,83242540,7260,7260,7260,7260,0
20240112,162400,83242540,7260,7260,7260,7260,0
20240112,162300,83242540,7260,7260,7260,7260,0
20240112,162200,83242540,7260,7260,7260,7260,0
20240112,162100,83242540,7260,7260,7260,7260,17
20240112,162000,83242540,7260,7260,7260,7260,0
20240112,161900,83242540,7260,7260,7260,7260,0
20240112,161800,83242540,7260,7260,7260,7260,0
20240112,161700,83242540,7260,7260,7260,7260,0
20240112,161600,83242540,7260,7260,7260,7260,0
20240112,161500,83242540,7260,7260,7260,7260,0
20240112,161400,83242540,7260,7260,7260,7260,0
20240112,161300,83242540,7260,7260,7260,7260,0
20240112,161200,83242540,7260,7260,7260,7260,0
20240112,161100,83242540,7260,7260,7260,7260,0
20240112,161000,83242540,7260,7260,7260,7260,0
20240112,160900,83242540,7260,7260,7260,7260,0
20240112,160800,83242540,7260,7260,7260,7260,0
20240112,160700,83242540,7260,7260,7260,7260,0
20240112,160600,83242540,7260,7260,7260,7260,0
20240112,160500,83242540,7260,7260,7260,7260,0
20240112,160400,83242540,7260,7260,7260,7260,0
20240112,160300,83242540,7260,7260,7260,7260,0
20240112,160200,83242540,7260,7260,7260,7260,0
20240112,160100,83242540,7260,7260,7260,7260,0
20240112,160000,83242540,7260,7260,7260,7260,0
20240112,155900,83242540,7260,7260,7260,7260,0
20240112,155800,83242540,7260,7260,7260,7260,0
20240112,155700,83242540,7260,7260,7260,7260,0
20240112,155600,83242540,7260,7260,7260,7260,0
20240112,155500,83242540,7260,7260,7260,7260,0
20240112,155400,83242540,7260,7260,7260,7260,0
20240112,155300,83242540,7260,7260,7260,7260,0
20240112,155200,83242540,7260,7260,7260,7260,0
20240112,155100,83242540,7260,7260,7260,7260,17
20240112,155000,83242540,7260,7260,7260,7260,0
20240112,154900,83242540,7260,7260,7260,7260,0
20240112,154800,83242540,7260,7260,7260,7260,0
20240112,154700,83242540,7260,7260,7260,7260,0
20240112,154600,83242540,7260,7260,7260,7260,0
20240112,154500,83242540,7260,7260,7260,7260,0
20240112,154400,83242540,7260,7260,7260,7260,0
20240112,154300,83242540,7260,7260,7260,7260,0
20240112,154200,83242540,7260,7260,7260,7260,0
20240112,154100,83242540,7260,7260,7260,7260,0
20240112,154000,83242540,7260,7260,7260,7260,0
20240112,153900,83242540,7260,7260,7260,7260,0
20240112,153800,83242540,7260,7260,7260,7260,0
20240112,153700,83242540,7260,7260,7260,7260,0
20240112,153600,83242540,7260,7260,7260,7260,0
20240112,153500,83242540,7260,7260,7260,7260,0
20240112,153400,83242540,7260,7260,7260,7260,0
20240112,153300,83242540,7260,7260,7260,7260,0
20240112,153200,83242540,7260,7260,7260,7260,0
20240112,153100,83242540,7260,7260,7260,7260,0
20240112,153000,83242540,7260,7260,7260,7260,17
20240112,152900,83119120,7260,7260,7260,7260,0
20240112,152800,83119120,7260,7260,7260,7260,0
20240112,152700,83119120,7260,7260,7260,7260,0
20240112,152600,83119120,7260,7260,7260,7260,0
20240112,152500,83119120,7260,7260,7260,7260,0
20240112,152400,83119120,7260,7260,7260,7260,0
20240112,152300,83119120,7260,7260,7260,7260,0
20240112,152200,83119120,7260,7260,7260,7260,0
20240112,152100,83119120,7260,7260,7260,7260,0
20240112,152000,83119120,7260,7260,7260,7260,0
20240112,151900,83119120,7260,7260,7260,7260,26
20240112,151800,82930360,7270,7270,7270,7270,0
20240112,151700,82930360,7270,7270,7270,7270,1
20240112,151600,82923090,7270,7270,7270,7270,0
20240112,151500,82923090,7270,7270,7270,7270,0
20240112,151400,82923090,7270,7270,7270,7270,0
20240112,151300,82923090,7270,7270,7270,7270,0
20240112,151200,82923090,7270,7270,7270,7270,0
20240112,151100,82923090,7270,7270,7270,7270,1
20240112,151000,82915820,7270,7270,7270,7270,0
20240112,150900,82915820,7270,7270,7270,7270,1
20240112,150800,82908550,7250,7250,7250,7250,0
20240112,150700,82908550,7250,7260,7260,7250,130
20240112,150600,81965830,7270,7270,7270,7270,1
20240112,150500,81958560,7270,7270,7270,7270,0
20240112,150400,81958560,7270,7270,7270,7270,1
20240112,150300,81951290,7260,7260,7260,7260,79
20240112,150200,81377750,7240,7240,7240,7240,0
20240112,150100,81377750,7240,7240,7240,7240,0
20240112,150000,81377750,7240,7240,7240,7240,0
20240112,145900,81377750,7240,7240,7240,7240,0
20240112,145800,81377750,7240,7240,7240,7240,1
20240112,145700,81370510,7220,7220,7220,7220,0
20240112,145600,81370510,7220,7220,7220,7220,0
20240112,145500,81370510,7220,7220,7220,7220,0
20240112,145400,81370510,7220,7220,7220,7220,0
20240112,145300,81370510,7220,7220,7220,7220,5
20240112,145200,81334410,7220,7240,7240,7220,20
20240112,145100,81189930,7260,7260,7260,7260,0
20240112,145000,81189930,7260,7260,7260,7260,0
20240112,144900,81189930,7260,7260,7260,7260,0
20240112,144800,81189930,7260,7260,7260,7260,1
20240112,144700,81182670,7220,7220,7220,7220,0
20240112,144600,81182670,7220,7230,7230,7220,23
20240112,144500,81016590,7220,7220,7220,7220,0
20240112,144400,81016590,7220,7220,7220,7220,70
20240112,144300,80511190,7220,7220,7220,7220,0
20240112,144200,80511190,7220,7220,7220,7220,0
20240112,144100,80511190,7220,7220,7220,7220,0
20240112,144000,80511190,7220,7220,7220,7220,0
20240112,143900,80511190,7220,7220,7220,7220,0
20240112,143800,80511190,7220,7220,7220,7220,0
20240112,143700,80511190,7220,7220,7220,7220,0
20240112,143600,80511190,7220,7220,7220,7220,0
20240112,143500,80511190,7220,7220,7220,7220,0
20240112,143400,80511190,7220,7220,7220,7220,0
20240112,143300,80511190,7220,7220,7220,7220,0
20240112,143200,80511190,7220,7220,7220,7220,0
20240112,143100,80511190,7220,7250,7250,7220,3000
20240112,143000,58846810,7270,7270,7270,7270,0
20240112,142900,58846810,7270,7270,7270,7270,0
20240112,142800,58846810,7270,7270,7270,7270,0
20240112,142700,58846810,7270,7270,7270,7270,0
20240112,142600,58846810,7270,7270,7270,7270,0
20240112,142500,58846810,7270,7270,7270,7270,41
20240112,142400,58548740,7220,7220,7220,7220,0
20240112,142300,58548740,7220,7220,7220,7220,0
20240112,142200,58548740,7220,7220,7220,7220,0
20240112,142100,58548740,7220,7220,7220,7220,0
20240112,142000,58548740,7220,7260,7260,7220,1616
20240112,141900,46866560,7270,7270,7270,7270,0
20240112,141800,46866560,7270,7270,7270,7270,0
20240112,141700,46866560,7270,7270,7270,7270,100
20240112,141600,46139560,7260,7260,7260,7260,0
20240112,141500,46139560,7260,7260,7260,7260,0
20240112,141400,46139560,7260,7260,7260,7260,52
20240112,141300,45762040,7260,7260,7260,7260,0
20240112,141200,45762040,7260,7260,7260,7260,0
20240112,141100,45762040,7260,7260,7260,7260,0
20240112,141000,45762040,7260,7260,7260,7260,0
20240112,140900,45762040,7260,7260,7260,7260,0
20240112,140800,45762040,7260,7260,7260,7260,0
20240112,140700,45762040,7260,7260,7260,7260,0
20240112,140600,45762040,7260,7260,7260,7260,0
20240112,140500,45762040,7260,7260,7260,7260,0
20240112,140400,45762040,7260,7260,7260,7260,0
20240112,140300,45762040,7260,7260,7260,7260,0
20240112,140200,45762040,7260,7260,7260,7260,25
20240112,140100,45580540,7260,7260,7260,7260,0
20240112,140000,45580540,7260,7260,7260,7260,0
20240112,135900,45580540,7260,7260,7260,7260,1000
20240112,135800,38320540,7270,7270,7270,7270,0
20240112,135700,38320540,7270,7270,7270,7270,0
20240112,135600,38320540,7270,7270,7270,7270,0
20240112,135500,38320540,7270,7270,7270,7270,0
20240112,135400,38320540,7270,7270,7270,7270,1
20240112,135300,38313270,7270,7270,7270,7270,0
20240112,135200,38313270,7270,7270,7270,7270,0
20240112,135100,38313270,7270,7270,7270,7270,0
20240112,135000,38313270,7270,7270,7270,7270,0
20240112,134900,38313270,7270,7270,7270,7270,0
20240112,134800,38313270,7270,7270,7270,7270,0
20240112,134700,38313270,7270,7270,7270,7270,0
20240112,134600,38313270,7270,7270,7270,7270,1
20240112,134500,38306000,7270,7270,7270,7270,0
20240112,134400,38306000,7270,7270,7270,7270,0
20240112,134300,38306000,7270,7270,7270,7270,1
20240112,134200,38298730,7270,7270,7270,7270,0
20240112,134100,38298730,7270,7270,7270,7270,0
20240112,134000,38298730,7270,7270,7270,7270,0
20240112,133900,38298730,7270,7270,7270,7270,171
20240112,133800,37055560,7270,7270,7270,7270,0
20240112,133700,37055560,7270,7290,7290,7270,243
20240112,133600,35284730,7300,7300,7300,7300,0
20240112,133500,35284730,7300,7300,7300,7300,0
20240112,133400,35284730,7300,7300,7300,7300,30
20240112,133300,35065730,7300,7300,7300,7300,0
20240112,133200,35065730,7300,7300,7300,7300,0
20240112,133100,35065730,7300,7300,7300,7300,1
20240112,133000,35058430,7300,7300,7300,7300,0
20240112,132900,35058430,7300,7300,7300,7300,100
20240112,132800,34328430,7290,7290,7290,7290,3
20240112,132700,34306560,7290,7300,7300,7290,199
20240112,132600,32855580,7310,7310,7310,7310,0
20240112,132500,32855580,7310,7310,7310,7310,0
20240112,132400,32855580,7310,7310,7310,7310,5
20240112,132300,32819030,7310,7310,7310,7310,51
20240112,132200,32446220,7300,7300,7300,7300,0
20240112,132100,32446220,7300,7300,7300,7300,200
20240112,132000,30986220,7310,7310,7310,7310,0
20240112,131900,30986220,7310,7310,7310,7310,0
20240112,131800,30986220,7310,7310,7310,7310,19
20240112,131700,30847330,7310,7310,7310,7310,0
20240112,131600,30847330,7310,7310,7310,7310,0
20240112,131500,30847330,7310,7310,7310,7310,0
20240112,131400,30847330,7310,7320,7320,7310,162
20240112,131300,29662590,7310,7310,7310,7310,0
20240112,131200,29662590,7310,7290,7310,7290,206
20240112,131100,28158090,7290,7290,7290,7290,0
20240112,131000,28158090,7290,7290,7290,7290,0
20240112,130900,28158090,7290,7290,7290,7290,0
20240112,130800,28158090,7290,7290,7290,7290,0
20240112,130700,28158090,7290,7290,7290,7290,170
20240112,130600,26918790,7290,7290,7290,7290,31
20240112,130500,26692800,7290,7290,7290,7290,0
20240112,130400,26692800,7290,7290,7290,7290,0
20240112,130300,26692800,7290,7290,7290,7290,411
20240112,130200,23696610,7290,7280,7290,7280,662
20240112,130100,18877020,7290,7290,7290,7290,0
20240112,130000,18877020,7290,7290,7290,7290,1
20240112,125900,18869730,7290,7290,7290,7290,20
20240112,125800,18723930,7280,7280,7280,7280,0
20240112,125700,18723930,7280,7280,7280,7280,0
20240112,125600,18723930,7280,7280,7280,7280,0
20240112,125500,18723930,7280,7280,7280,7280,0
20240112,125400,18723930,7280,7280,7280,7280,0
20240112,125300,18723930,7280,7280,7280,7280,0
20240112,125200,18723930,7280,7290,7290,7280,4
20240112,125100,18694780,7290,7290,7290,7290,0
20240112,125000,18694780,7290,7290,7290,7290,0
20240112,124900,18694780,7290,7290,7290,7290,0
20240112,124800,18694780,7290,7290,7290,7290,0
20240112,124700,18694780,7290,7290,7290,7290,0
20240112,124600,18694780,7290,7290,7290,7290,0
20240112,124500,18694780,7290,7290,7290,7290,0
20240112,124400,18694780,7290,7290,7290,7290,0
20240112,124300,18694780,7290,7290,7290,7290,0
20240112,124200,18694780,7290,7290,7290,7290,0
20240112,124100,18694780,7290,7290,7290,7290,0
20240112,124000,18694780,7290,7290,7290,7290,50
20240112,123900,18330280,7290,7290,7290,7290,0
20240112,123800,18330280,7290,7290,7290,7290,0
20240112,123700,18330280,7290,7290,7290,7290,4
20240112,123600,18301120,7290,7290,7290,7290,0
20240112,123500,18301120,7290,7290,7290,7290,0
20240112,123400,18301120,7290,7290,7290,7290,190
20240112,123300,16916020,7290,7290,7290,7290,0
20240112,123200,16916020,7290,7290,7290,7290,89
20240112,123100,16267210,7290,7290,7290,7290,200
20240112,123000,14809210,7290,7290,7290,7290,10
20240112,122900,14736310,7280,7280,7280,7280,289
20240112,122800,12632390,7290,7290,7290,7290,93
20240112,122700,11954420,7290,7290,7290,7290,10
20240112,122600,11881520,7280,7280,7280,7280,107
20240112,122500,11102560,7280,7280,7280,7280,0
20240112,122400,11102560,7280,7280,7280,7280,0
20240112,122300,11102560,7280,7280,7280,7280,0
20240112,122200,11102560,7280,7280,7280,7280,0
20240112,122100,11102560,7280,7280,7280,7280,0
20240112,122000,11102560,7280,7280,7280,7280,0
20240112,121900,11102560,7280,7280,7280,7280,0
20240112,121800,11102560,7280,7280,7280,7280,0
20240112,121700,11102560,7280,7280,7280,7280,2
20240112,121600,11088000,7280,7280,7280,7280,0
20240112,121500,11088000,7280,7280,7280,7280,0
20240112,121400,11088000,7280,7280,7280,7280,0
20240112,121300,11088000,7280,7280,7280,7280,0
20240112,121200,11088000,7280,7280,7280,7280,0
20240112,121100,11088000,7280,7280,7280,7280,0
20240112,121000,11088000,7280,7280,7280,7280,2
20240112,120900,11073440,7280,7280,7280,7280,0
20240112,120800,11073440,7280,7280,7280,7280,0
20240112,120700,11073440,7280,7280,7280,7280,0
20240112,120600,11073440,7280,7280,7280,7280,0
20240112,120500,11073440,7280,7280,7280,7280,15
20240112,120400,10964240,7280,7280,7280,7280,19
20240112,120300,10825920,7270,7270,7270,7270,0
20240112,120200,10825920,7270,7270,7270,7270,0
20240112,120100,10825920,7270,7270,7270,7270,50
20240112,120000,10462420,7280,7280,7280,7280,0
20240112,115900,10462420,7280,7280,7280,7280,0
20240112,115800,10462420,7280,7280,7280,7280,0
20240112,115700,10462420,7280,7280,7280,7280,0
20240112,115600,10462420,7280,7280,7280,7280,0
20240112,115500,10462420,7280,7280,7280,7280,0
20240112,115400,10462420,7280,7280,7280,7280,0
20240112,115300,10462420,7280,7280,7280,7280,0
20240112,115200,10462420,7280,7280,7280,7280,0
20240112,115100,10462420,7280,7280,7280,7280,0
20240112,115000,10462420,7280,7280,7280,7280,0
20240112,114900,10462420,7280,7280,7280,7280,50
20240112,114800,10098420,7270,7270,7270,7270,0
20240112,114700,10098420,7270,7270,7270,7270,0
20240112,114600,10098420,7270,7270,7270,7270,0
20240112,114500,10098420,7270,7270,7270,7270,0
20240112,114400,10098420,7270,7260,7270,7260,68
20240112,114300,9604440,7260,7260,7260,7260,20
20240112,114200,9459240,7260,7260,7260,7260,0
20240112,114100,9459240,7260,7260,7260,7260,1
20240112,114000,9451980,7260,7260,7260,7260,0
20240112,113900,9451980,7260,7260,7260,7260,0
20240112,113800,9451980,7260,7260,7260,7260,0
20240112,113700,9451980,7260,7260,7260,7260,0
20240112,113600,9451980,7260,7260,7260,7260,0
20240112,113500,9451980,7260,7260,7260,7260,0
20240112,113400,9451980,7260,7260,7260,7260,0
20240112,113300,9451980,7260,7260,7260,7260,0
20240112,113200,9451980,7260,7260,7260,7260,0
20240112,113100,9451980,7260,7260,7260,7260,0
20240112,113000,9451980,7260,7260,7260,7260,0
20240112,112900,9451980,7260,7260,7260,7260,0
20240112,112800,9451980,7260,7260,7260,7260,0
20240112,112700,9451980,7260,7260,7260,7260,0
20240112,112600,9451980,7260,7260,7260,7260,0
20240112,112500,9451980,7260,7260,7260,7260,0
20240112,112400,9451980,7260,7260,7260,7260,0
20240112,112300,9451980,7260,7260,7260,7260,0
20240112,112200,9451980,7260,7260,7260,7260,3
20240112,112100,9430200,7270,7270,7270,7270,0
20240112,112000,9430200,7270,7270,7270,7270,0
20240112,111900,9430200,7270,7270,7270,7270,0
20240112,111800,9430200,7270,7270,7270,7270,10
20240112,111700,9357500,7250,7250,7250,7250,0
20240112,111600,9357500,7250,7250,7250,7250,0
20240112,111500,9357500,7250,7250,7250,7250,1
20240112,111400,9350250,7270,7270,7270,7270,10
20240112,111300,9277550,7250,7250,7250,7250,6
20240112,111200,9234050,7270,7270,7270,7270,0
20240112,111100,9234050,7270,7270,7270,7270,0
20240112,111000,9234050,7270,7270,7270,7270,0
20240112,110900,9234050,7270,7270,7270,7270,0
20240112,110800,9234050,7270,7270,7270,7270,0
20240112,110700,9234050,7270,7270,7270,7270,0
20240112,110600,9234050,7270,7270,7270,7270,0
20240112,110500,9234050,7270,7270,7270,7270,1
20240112,110400,9226780,7270,7270,7270,7270,0
20240112,110300,9226780,7270,7270,7270,7270,0
20240112,110200,9226780,7270,7270,7270,7270,0
20240112,110100,9226780,7270,7270,7270,7270,0
20240112,110000,9226780,7270,7270,7270,7270,0
20240112,105900,9226780,7270,7270,7270,7270,0
20240112,105800,9226780,7270,7270,7270,7270,0
20240112,105700,9226780,7270,7270,7270,7270,0
20240112,105600,9226780,7270,7270,7270,7270,0
20240112,105500,9226780,7270,7270,7270,7270,0
20240112,105400,9226780,7270,7270,7270,7270,0
20240112,105300,9226780,7270,7270,7270,7270,0
20240112,105200,9226780,7270,7270,7270,7270,0
20240112,105100,9226780,7270,7270,7270,7270,0
20240112,105000,9226780,7270,7270,7270,7270,0
20240112,104900,9226780,7270,7270,7270,7270,0
20240112,104800,9226780,7270,7270,7270,7270,30
20240112,104700,9008680,7270,7270,7270,7270,0
20240112,104600,9008680,7270,7270,7270,7270,0
20240112,104500,9008680,7270,7270,7270,7270,15
20240112,104400,8899630,7270,7270,7270,7270,0
20240112,104300,8899630,7270,7270,7270,7270,0
20240112,104200,8899630,7270,7270,7270,7270,0
20240112,104100,8899630,7270,7270,7270,7270,0
20240112,104000,8899630,7270,7270,7270,7270,0
20240112,103900,8899630,7270,7270,7270,7270,0
20240112,103800,8899630,7270,7270,7270,7270,0
20240112,103700,8899630,7270,7250,7270,7250,100
20240112,103600,8174550,7270,7270,7270,7270,0
20240112,103500,8174550,7270,7270,7270,7270,0
20240112,103400,8174550,7270,7270,7270,7270,1
20240112,103300,8167280,7270,7270,7270,7270,0
20240112,103200,8167280,7270,7270,7270,7270,25
20240112,103100,7985530,7270,7270,7270,7270,100
20240112,103000,7258530,7280,7280,7280,7280,20
20240112,102900,7112930,7270,7270,7270,7270,0
20240112,102800,7112930,7270,7270,7270,7270,0
20240112,102700,7112930,7270,7270,7270,7270,0
20240112,102600,7112930,7270,7270,7270,7270,37
20240112,102500,6843940,7280,7280,7280,7280,0
20240112,102400,6843940,7280,7280,7280,7280,0
20240112,102300,6843940,7280,7280,7280,7280,0
20240112,102200,6843940,7280,7280,7280,7280,0
20240112,102100,6843940,7280,7280,7280,7280,1
20240112,102000,6836660,7280,7280,7280,7280,0
20240112,101900,6836660,7280,7280,7280,7280,1
20240112,101800,6829380,7270,7270,7270,7270,2
20240112,101700,6814840,7270,7270,7270,7270,0
20240112,101600,6814840,7270,7270,7270,7270,0
20240112,101500,6814840,7270,7270,7270,7270,0
20240112,101400,6814840,7270,7270,7270,7270,0
20240112,101300,6814840,7270,7270,7270,7270,0
20240112,101200,6814840,7270,7270,7270,7270,0
20240112,101100,6814840,7270,7270,7270,7270,0
20240112,101000,6814840,7270,7270,7270,7270,0
20240112,100900,6814840,7270,7270,7270,7270,0
20240112,100800,6814840,7270,7270,7270,7270,0
20240112,100700,6814840,7270,7270,7270,7270,55
20240112,100600,6414990,7250,7250,7250,7250,0
20240112,100500,6414990,7250,7250,7250,7250,1
20240112,100400,6407740,7270,7270,7270,7270,10
20240112,100300,6335040,7270,7270,7270,7270,0
20240112,100200,6335040,7270,7270,7270,7270,2
20240112,100100,6320500,7270,7270,7270,7270,0
20240112,100000,6320500,7270,7270,7270,7270,1
20240112,095900,6313230,7270,7270,7270,7270,0
20240112,095800,6313230,7270,7270,7270,7270,0
20240112,095700,6313230,7270,7270,7270,7270,0
20240112,095600,6313230,7270,7270,7270,7270,0
20240112,095500,6313230,7270,7270,7270,7270,0
20240112,095400,6313230,7270,7270,7270,7270,0
20240112,095300,6313230,7270,7270,7270,7270,4
20240112,095200,6284150,7270,7270,7270,7270,0
20240112,095100,6284150,7270,7270,7270,7270,0
20240112,095000,6284150,7270,7270,7270,7270,0
20240112,094900,6284150,7270,7270,7270,7270,1
20240112,094800,6276880,7230,7230,7230,7230,0
20240112,094700,6276880,7230,7230,7230,7230,0
20240112,094600,6276880,7230,7230,7230,7230,0
20240112,094500,6276880,7230,7230,7230,7230,0
20240112,094400,6276880,7230,7230,7230,7230,0
20240112,094300,6276880,7230,7230,7230,7230,0
20240112,094200,6276880,7230,7230,7230,7230,0
20240112,094100,6276880,7230,7230,7230,7230,30
20240112,094000,6059980,7230,7270,7270,7230,16
20240112,093900,5943780,7270,7270,7270,7270,1
20240112,093800,5936510,7220,7220,7220,7220,0
20240112,093700,5936510,7220,7220,7220,7220,0
20240112,093600,5936510,7220,7220,7220,7220,0
20240112,093500,5936510,7220,7220,7220,7220,0
20240112,093400,5936510,7220,7220,7220,7220,0
20240112,093300,5936510,7220,7220,7220,7220,0
20240112,093200,5936510,7220,7220,7220,7220,0
20240112,093100,5936510,7220,7220,7220,7220,0
20240112,093000,5936510,7220,7220,7220,7220,0
20240112,092900,5936510,7220,7220,7220,7220,0
20240112,092800,5936510,7220,7220,7220,7220,0
20240112,092700,5936510,7220,7220,7220,7220,0
20240112,092600,5936510,7220,7230,7230,7220,200
20240112,092500,4491180,7220,7220,7220,7220,0
20240112,092400,4491180,7220,7220,7220,7220,0
20240112,092300,4491180,7220,7220,7220,7220,0
20240112,092200,4491180,7220,7220,7220,7220,0
20240112,092100,4491180,7220,7220,7220,7220,0
20240112,092000,4491180,7220,7260,7260,7220,499
20240112,091900,881530,7280,7280,7280,7280,0
20240112,091800,881530,7280,7280,7280,7280,0
20240112,091700,881530,7280,7280,7280,7280,0
20240112,091600,881530,7280,7280,7280,7280,1
20240112,091500,874250,7280,7280,7280,7280,0
20240112,091400,874250,7280,7280,7280,7280,0
20240112,091300,874250,7280,7280,7280,7280,0
20240112,091200,874250,7280,7280,7280,7280,0
20240112,091100,874250,7280,7290,7290,7280,5
20240112,091000,837820,7290,7290,7290,7290,0
20240112,090900,837820,7290,7290,7290,7290,0
20240112,090800,837820,7290,7280,7290,7280,5
20240112,090700,801410,7220,7220,7220,7220,0
20240112,090600,801410,7220,7220,7220,7220,0
20240112,090500,801410,7220,7220,7220,7220,0
20240112,090400,801410,7220,7220,7220,7220,0
20240112,090300,801410,7220,7220,7220,7220,49
20240112,090200,447630,7210,7210,7210,7210,1
20240112,090100,440420,7220,7220,7220,7220,3
20240112,090000,418760,7220,7220,7220,7220,58