KissMeData/024090/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,190800,38955050,10570,10570,10570,10570,59
20240119,190700,38955050,10570,10570,10570,10570,0
20240119,190600,38955050,10570,10570,10570,10570,0
20240119,190500,38955050,10570,10570,10570,10570,0
20240119,190400,38955050,10570,10570,10570,10570,0
20240119,190300,38955050,10570,10570,10570,10570,0
20240119,190200,38955050,10570,10570,10570,10570,0
20240119,190100,38955050,10570,10570,10570,10570,0
20240119,190000,38955050,10570,10570,10570,10570,0
20240119,185900,38955050,10570,10570,10570,10570,0
20240119,185800,38955050,10570,10570,10570,10570,0
20240119,185700,38955050,10570,10570,10570,10570,0
20240119,185600,38955050,10570,10570,10570,10570,0
20240119,185500,38955050,10570,10570,10570,10570,0
20240119,185400,38955050,10570,10570,10570,10570,0
20240119,185300,38955050,10570,10570,10570,10570,0
20240119,185200,38955050,10570,10570,10570,10570,0
20240119,185100,38955050,10570,10570,10570,10570,0
20240119,185000,38955050,10570,10570,10570,10570,0
20240119,184900,38955050,10570,10570,10570,10570,0
20240119,184800,38955050,10570,10570,10570,10570,0
20240119,184700,38955050,10570,10570,10570,10570,0
20240119,184600,38955050,10570,10570,10570,10570,0
20240119,184500,38955050,10570,10570,10570,10570,0
20240119,184400,38955050,10570,10570,10570,10570,0
20240119,184300,38955050,10570,10570,10570,10570,0
20240119,184200,38955050,10570,10570,10570,10570,0
20240119,184100,38955050,10570,10570,10570,10570,0
20240119,184000,38955050,10570,10570,10570,10570,0
20240119,183900,38955050,10570,10570,10570,10570,0
20240119,183800,38955050,10570,10570,10570,10570,59
20240119,183700,38955050,10570,10570,10570,10570,0
20240119,183600,38955050,10570,10570,10570,10570,0
20240119,183500,38955050,10570,10570,10570,10570,0
20240119,183400,38955050,10570,10570,10570,10570,0
20240119,183300,38955050,10570,10570,10570,10570,0
20240119,183200,38955050,10570,10570,10570,10570,0
20240119,183100,38955050,10570,10570,10570,10570,0
20240119,183000,38955050,10570,10570,10570,10570,0
20240119,182900,38955050,10570,10570,10570,10570,0
20240119,182800,38955050,10570,10570,10570,10570,0
20240119,182700,38955050,10570,10570,10570,10570,0
20240119,182600,38955050,10570,10570,10570,10570,0
20240119,182500,38955050,10570,10570,10570,10570,0
20240119,182400,38955050,10570,10570,10570,10570,0
20240119,182300,38955050,10570,10570,10570,10570,0
20240119,182200,38955050,10570,10570,10570,10570,0
20240119,182100,38955050,10570,10570,10570,10570,0
20240119,182000,38955050,10570,10570,10570,10570,0
20240119,181900,38955050,10570,10570,10570,10570,0
20240119,181800,38955050,10570,10570,10570,10570,0
20240119,181700,38955050,10570,10570,10570,10570,0
20240119,181600,38955050,10570,10570,10570,10570,0
20240119,181500,38955050,10570,10570,10570,10570,0
20240119,181400,38955050,10570,10570,10570,10570,0
20240119,181300,38955050,10570,10570,10570,10570,0
20240119,181200,38955050,10570,10570,10570,10570,0
20240119,181100,38955050,10570,10570,10570,10570,0
20240119,181000,38955050,10570,10570,10570,10570,0
20240119,180900,38955050,10570,10570,10570,10570,0
20240119,180800,38955050,10570,10570,10570,10570,59
20240119,180700,38955050,10570,10570,10570,10570,0
20240119,180600,38955050,10570,10570,10570,10570,0
20240119,180500,38955050,10570,10570,10570,10570,0
20240119,180400,38955050,10570,10570,10570,10570,0
20240119,180300,38955050,10570,10570,10570,10570,0
20240119,180200,38955050,10570,10570,10570,10570,0
20240119,180100,38955050,10570,10570,10570,10570,0
20240119,180000,38955050,10570,10570,10570,10570,0
20240119,175900,38955050,10570,10570,10570,10570,0
20240119,175800,38955050,10570,10570,10570,10570,0
20240119,175700,38955050,10570,10570,10570,10570,0
20240119,175600,38955050,10570,10570,10570,10570,0
20240119,175500,38955050,10570,10570,10570,10570,0
20240119,175400,38955050,10570,10570,10570,10570,0
20240119,175300,38955050,10570,10570,10570,10570,0
20240119,175200,38955050,10570,10570,10570,10570,0
20240119,175100,38955050,10570,10570,10570,10570,0
20240119,175000,38955050,10570,10570,10570,10570,0
20240119,174900,38955050,10570,10570,10570,10570,0
20240119,174800,38955050,10570,10570,10570,10570,0
20240119,174700,38955050,10570,10570,10570,10570,0
20240119,174600,38955050,10570,10570,10570,10570,0
20240119,174500,38955050,10570,10570,10570,10570,0
20240119,174400,38955050,10570,10570,10570,10570,0
20240119,174300,38955050,10570,10570,10570,10570,0
20240119,174200,38955050,10570,10570,10570,10570,0
20240119,174100,38955050,10570,10570,10570,10570,0
20240119,174000,38955050,10570,10570,10570,10570,0
20240119,173900,38955050,10570,10570,10570,10570,0
20240119,173800,38955050,10570,10570,10570,10570,59
20240119,173700,38955050,10570,10570,10570,10570,0
20240119,173600,38955050,10570,10570,10570,10570,0
20240119,173500,38955050,10570,10570,10570,10570,0
20240119,173400,38955050,10570,10570,10570,10570,0
20240119,173300,38955050,10570,10570,10570,10570,0
20240119,173200,38955050,10570,10570,10570,10570,0
20240119,173100,38955050,10570,10570,10570,10570,0
20240119,173000,38955050,10570,10570,10570,10570,0
20240119,172900,38955050,10570,10570,10570,10570,0
20240119,172800,38955050,10570,10570,10570,10570,0
20240119,172700,38955050,10570,10570,10570,10570,0
20240119,172600,38955050,10570,10570,10570,10570,0
20240119,172500,38955050,10570,10570,10570,10570,0
20240119,172400,38955050,10570,10570,10570,10570,0
20240119,172300,38955050,10570,10570,10570,10570,0
20240119,172200,38955050,10570,10570,10570,10570,0
20240119,172100,38955050,10570,10570,10570,10570,0
20240119,172000,38955050,10570,10570,10570,10570,0
20240119,171900,38955050,10570,10570,10570,10570,0
20240119,171800,38955050,10570,10570,10570,10570,0
20240119,171700,38955050,10570,10570,10570,10570,0
20240119,171600,38955050,10570,10570,10570,10570,0
20240119,171500,38955050,10570,10570,10570,10570,0
20240119,171400,38955050,10570,10570,10570,10570,0
20240119,171300,38955050,10570,10570,10570,10570,0
20240119,171200,38955050,10570,10570,10570,10570,0
20240119,171100,38955050,10570,10570,10570,10570,0
20240119,171000,38955050,10570,10570,10570,10570,0
20240119,170900,38955050,10570,10570,10570,10570,0
20240119,170800,38955050,10570,10570,10570,10570,59
20240119,170700,38955050,10570,10570,10570,10570,0
20240119,170600,38955050,10570,10570,10570,10570,0
20240119,170500,38955050,10570,10570,10570,10570,0
20240119,170400,38955050,10570,10570,10570,10570,0
20240119,170300,38955050,10570,10570,10570,10570,0
20240119,170200,38955050,10570,10570,10570,10570,0
20240119,170100,38955050,10570,10570,10570,10570,0
20240119,170000,38955050,10570,10570,10570,10570,0
20240119,165900,38955050,10570,10570,10570,10570,0
20240119,165800,38955050,10570,10570,10570,10570,0
20240119,165700,38955050,10570,10570,10570,10570,0
20240119,165600,38955050,10570,10570,10570,10570,0
20240119,165500,38955050,10570,10570,10570,10570,0
20240119,165400,38955050,10570,10570,10570,10570,0
20240119,165300,38955050,10570,10570,10570,10570,0
20240119,165200,38955050,10570,10570,10570,10570,0
20240119,165100,38955050,10570,10570,10570,10570,0
20240119,165000,38955050,10570,10570,10570,10570,0
20240119,164900,38955050,10570,10570,10570,10570,0
20240119,164800,38955050,10570,10570,10570,10570,0
20240119,164700,38955050,10570,10570,10570,10570,0
20240119,164600,38955050,10570,10570,10570,10570,0
20240119,164500,38955050,10570,10570,10570,10570,0
20240119,164400,38955050,10570,10570,10570,10570,0
20240119,164300,38955050,10570,10570,10570,10570,0
20240119,164200,38955050,10570,10570,10570,10570,0
20240119,164100,38955050,10570,10570,10570,10570,0
20240119,164000,38955050,10570,10570,10570,10570,0
20240119,163900,38955050,10570,10570,10570,10570,0
20240119,163800,38955050,10570,10570,10570,10570,59
20240119,163700,38955050,10570,10570,10570,10570,0
20240119,163600,38955050,10570,10570,10570,10570,0
20240119,163500,38955050,10570,10570,10570,10570,0
20240119,163400,38955050,10570,10570,10570,10570,0
20240119,163300,38955050,10570,10570,10570,10570,0
20240119,163200,38955050,10570,10570,10570,10570,0
20240119,163100,38955050,10570,10570,10570,10570,0
20240119,163000,38955050,10570,10570,10570,10570,0
20240119,162900,38955050,10570,10570,10570,10570,0
20240119,162800,38955050,10570,10570,10570,10570,0
20240119,162700,38955050,10570,10570,10570,10570,0
20240119,162600,38955050,10570,10570,10570,10570,0
20240119,162500,38955050,10570,10570,10570,10570,0
20240119,162400,38955050,10570,10570,10570,10570,0
20240119,162300,38955050,10570,10570,10570,10570,0
20240119,162200,38955050,10570,10570,10570,10570,0
20240119,162100,38955050,10570,10570,10570,10570,0
20240119,162000,38955050,10570,10570,10570,10570,0
20240119,161900,38955050,10570,10570,10570,10570,0
20240119,161800,38955050,10570,10570,10570,10570,0
20240119,161700,38955050,10570,10570,10570,10570,0
20240119,161600,38955050,10570,10570,10570,10570,0
20240119,161500,38955050,10570,10570,10570,10570,0
20240119,161400,38955050,10570,10570,10570,10570,0
20240119,161300,38955050,10570,10570,10570,10570,0
20240119,161200,38955050,10570,10570,10570,10570,0
20240119,161100,38955050,10570,10570,10570,10570,0
20240119,161000,38955050,10570,10570,10570,10570,0
20240119,160900,38955050,10570,10570,10570,10570,0
20240119,160800,38955050,10570,10570,10570,10570,59
20240119,160700,38955050,10570,10570,10570,10570,0
20240119,160600,38955050,10570,10570,10570,10570,0
20240119,160500,38955050,10570,10570,10570,10570,0
20240119,160400,38955050,10570,10570,10570,10570,0
20240119,160300,38955050,10570,10570,10570,10570,0
20240119,160200,38955050,10570,10570,10570,10570,0
20240119,160100,38955050,10570,10570,10570,10570,0
20240119,160000,38955050,10570,10570,10570,10570,0
20240119,155900,38955050,10570,10570,10570,10570,0
20240119,155800,38955050,10570,10570,10570,10570,0
20240119,155700,38955050,10570,10570,10570,10570,0
20240119,155600,38955050,10570,10570,10570,10570,0
20240119,155500,38955050,10570,10570,10570,10570,0
20240119,155400,38955050,10570,10570,10570,10570,0
20240119,155300,38955050,10570,10570,10570,10570,0
20240119,155200,38955050,10570,10570,10570,10570,0
20240119,155100,38955050,10570,10570,10570,10570,0
20240119,155000,38955050,10570,10570,10570,10570,0
20240119,154900,38955050,10570,10570,10570,10570,0
20240119,154800,38955050,10570,10570,10570,10570,0
20240119,154700,38955050,10570,10570,10570,10570,0
20240119,154600,38955050,10570,10570,10570,10570,0
20240119,154500,38955050,10570,10570,10570,10570,0
20240119,154400,38955050,10570,10570,10570,10570,0
20240119,154300,38955050,10570,10570,10570,10570,0
20240119,154200,38955050,10570,10570,10570,10570,0
20240119,154100,38955050,10570,10570,10570,10570,0
20240119,154000,38955050,10570,10570,10570,10570,0
20240119,153900,38955050,10570,10570,10570,10570,0
20240119,153800,38955050,10570,10570,10570,10570,59
20240119,153700,38955050,10570,10570,10570,10570,0
20240119,153600,38955050,10570,10570,10570,10570,0
20240119,153500,38955050,10570,10570,10570,10570,0
20240119,153400,38955050,10570,10570,10570,10570,0
20240119,153300,38955050,10570,10570,10570,10570,0
20240119,153200,38955050,10570,10570,10570,10570,0
20240119,153100,38955050,10570,10570,10570,10570,0
20240119,153000,38955050,10570,10570,10570,10570,59
20240119,152900,38331420,10570,10570,10570,10570,0
20240119,152800,38331420,10570,10570,10570,10570,0
20240119,152700,38331420,10570,10570,10570,10570,0
20240119,152600,38331420,10570,10570,10570,10570,0
20240119,152500,38331420,10570,10570,10570,10570,0
20240119,152400,38331420,10570,10570,10570,10570,0
20240119,152300,38331420,10570,10570,10570,10570,0
20240119,152200,38331420,10570,10570,10570,10570,0
20240119,152100,38331420,10570,10570,10570,10570,0
20240119,152000,38331420,10570,10570,10570,10570,0
20240119,151900,38331420,10570,10570,10570,10570,1
20240119,151800,38320850,10600,10600,10600,10600,0
20240119,151700,38320850,10600,10600,10600,10600,0
20240119,151600,38320850,10600,10600,10600,10600,0
20240119,151500,38320850,10600,10570,10600,10570,11
20240119,151400,38204550,10600,10600,10600,10600,0
20240119,151300,38204550,10600,10600,10600,10600,1
20240119,151200,38193950,10600,10600,10600,10600,0
20240119,151100,38193950,10600,10600,10600,10600,1
20240119,151000,38183350,10570,10570,10570,10570,1
20240119,150900,38172780,10600,10560,10600,10560,2
20240119,150800,38151620,10600,10600,10600,10600,0
20240119,150700,38151620,10600,10600,10600,10600,0
20240119,150600,38151620,10600,10600,10600,10600,0
20240119,150500,38151620,10600,10600,10600,10600,0
20240119,150400,38151620,10600,10600,10600,10600,1
20240119,150300,38141020,10550,10550,10550,10550,0
20240119,150200,38141020,10550,10550,10560,10550,47
20240119,150100,37645130,10560,10560,10560,10560,289
20240119,150000,34593290,10570,10570,10570,10570,0
20240119,145900,34593290,10570,10570,10570,10570,0
20240119,145800,34593290,10570,10570,10570,10570,1
20240119,145700,34582720,10560,10570,10570,10560,196
20240119,145600,32511630,10600,10600,10600,10600,0
20240119,145500,32511630,10600,10580,10600,10580,2
20240119,145400,32490450,10570,10570,10570,10570,0
20240119,145300,32490450,10570,10570,10570,10570,7
20240119,145200,32416460,10570,10570,10570,10570,221
20240119,145100,30080490,10580,10580,10580,10570,102
20240119,145000,29002330,10570,10570,10570,10570,0
20240119,144900,29002330,10570,10570,10570,10570,0
20240119,144800,29002330,10570,10570,10570,10570,15
20240119,144700,28843780,10580,10580,10580,10580,0
20240119,144600,28843780,10580,10580,10580,10580,101
20240119,144500,27775200,10590,10600,10600,10590,13
20240119,144400,27637440,10600,10600,10600,10600,0
20240119,144300,27637440,10600,10600,10600,10600,0
20240119,144200,27637440,10600,10600,10600,10600,0
20240119,144100,27637440,10600,10600,10600,10600,0
20240119,144000,27637440,10600,10600,10600,10600,0
20240119,143900,27637440,10600,10600,10600,10600,1
20240119,143800,27626840,10610,10610,10610,10610,0
20240119,143700,27626840,10610,10610,10610,10610,0
20240119,143600,27626840,10610,10610,10610,10610,0
20240119,143500,27626840,10610,10610,10610,10610,0
20240119,143400,27626840,10610,10610,10610,10610,0
20240119,143300,27626840,10610,10610,10610,10610,0
20240119,143200,27626840,10610,10610,10610,10610,0
20240119,143100,27626840,10610,10610,10610,10610,0
20240119,143000,27626840,10610,10610,10610,10610,0
20240119,142900,27626840,10610,10610,10610,10610,0
20240119,142800,27626840,10610,10610,10610,10610,0
20240119,142700,27626840,10610,10610,10610,10610,0
20240119,142600,27626840,10610,10610,10610,10610,0
20240119,142500,27626840,10610,10610,10610,10610,0
20240119,142400,27626840,10610,10610,10610,10610,0
20240119,142300,27626840,10610,10610,10610,10610,0
20240119,142200,27626840,10610,10610,10610,10610,0
20240119,142100,27626840,10610,10610,10610,10610,0
20240119,142000,27626840,10610,10610,10610,10610,0
20240119,141900,27626840,10610,10610,10610,10610,10
20240119,141800,27520740,10610,10610,10610,10610,0
20240119,141700,27520740,10610,10610,10610,10610,0
20240119,141600,27520740,10610,10610,10610,10610,0
20240119,141500,27520740,10610,10610,10610,10610,0
20240119,141400,27520740,10610,10610,10610,10610,0
20240119,141300,27520740,10610,10590,10610,10590,2
20240119,141200,27499540,10610,10590,10610,10590,2
20240119,141100,27478340,10610,10610,10610,10610,1
20240119,141000,27467730,10610,10610,10610,10610,1
20240119,140900,27457120,10590,10600,10600,10590,775
20240119,140800,19247460,10630,10630,10630,10630,0
20240119,140700,19247460,10630,10630,10630,10630,0
20240119,140600,19247460,10630,10630,10630,10630,0
20240119,140500,19247460,10630,10630,10630,10630,0
20240119,140400,19247460,10630,10630,10630,10630,0
20240119,140300,19247460,10630,10630,10630,10630,0
20240119,140200,19247460,10630,10630,10630,10630,0
20240119,140100,19247460,10630,10630,10630,10630,0
20240119,140000,19247460,10630,10630,10630,10630,0
20240119,135900,19247460,10630,10630,10630,10630,0
20240119,135800,19247460,10630,10630,10630,10630,0
20240119,135700,19247460,10630,10630,10630,10630,0
20240119,135600,19247460,10630,10630,10630,10630,0
20240119,135500,19247460,10630,10630,10630,10630,0
20240119,135400,19247460,10630,10630,10630,10630,0
20240119,135300,19247460,10630,10630,10630,10630,0
20240119,135200,19247460,10630,10630,10630,10630,0
20240119,135100,19247460,10630,10630,10630,10630,0
20240119,135000,19247460,10630,10630,10630,10630,0
20240119,134900,19247460,10630,10630,10630,10630,0
20240119,134800,19247460,10630,10630,10630,10630,0
20240119,134700,19247460,10630,10630,10630,10630,0
20240119,134600,19247460,10630,10630,10630,10630,0
20240119,134500,19247460,10630,10630,10630,10630,0
20240119,134400,19247460,10630,10630,10630,10630,0
20240119,134300,19247460,10630,10630,10630,10630,0
20240119,134200,19247460,10630,10630,10630,10630,0
20240119,134100,19247460,10630,10630,10630,10630,0
20240119,134000,19247460,10630,10630,10630,10630,0
20240119,133900,19247460,10630,10630,10630,10630,1
20240119,133800,19236830,10600,10600,10600,10600,0
20240119,133700,19236830,10600,10600,10600,10600,0
20240119,133600,19236830,10600,10600,10600,10600,0
20240119,133500,19236830,10600,10600,10600,10600,0
20240119,133400,19236830,10600,10620,10620,10600,374
20240119,133300,15269840,10630,10630,10630,10630,0
20240119,133200,15269840,10630,10630,10630,10630,0
20240119,133100,15269840,10630,10630,10630,10630,0
20240119,133000,15269840,10630,10630,10630,10630,0
20240119,132900,15269840,10630,10630,10630,10630,0
20240119,132800,15269840,10630,10630,10630,10630,0
20240119,132700,15269840,10630,10630,10630,10630,1
20240119,132600,15259210,10630,10630,10630,10630,0
20240119,132500,15259210,10630,10630,10630,10630,0
20240119,132400,15259210,10630,10630,10630,10630,0
20240119,132300,15259210,10630,10630,10630,10630,0
20240119,132200,15259210,10630,10630,10630,10630,0
20240119,132100,15259210,10630,10630,10630,10630,0
20240119,132000,15259210,10630,10630,10630,10630,0
20240119,131900,15259210,10630,10630,10630,10630,0
20240119,131800,15259210,10630,10630,10630,10630,0
20240119,131700,15259210,10630,10630,10630,10630,0
20240119,131600,15259210,10630,10630,10630,10630,0
20240119,131500,15259210,10630,10630,10630,10630,0
20240119,131400,15259210,10630,10630,10630,10630,0
20240119,131300,15259210,10630,10630,10630,10630,0
20240119,131200,15259210,10630,10630,10630,10630,0
20240119,131100,15259210,10630,10630,10630,10630,0
20240119,131000,15259210,10630,10630,10630,10630,4
20240119,130900,15216690,10610,10610,10610,10610,0
20240119,130800,15216690,10610,10630,10630,10610,260
20240119,130700,12455930,10640,10640,10640,10640,2
20240119,130600,12434650,10640,10640,10640,10640,0
20240119,130500,12434650,10640,10640,10640,10640,0
20240119,130400,12434650,10640,10640,10640,10640,0
20240119,130300,12434650,10640,10640,10640,10640,1
20240119,130200,12424010,10630,10630,10630,10630,192
20240119,130100,10383050,10630,10630,10630,10630,0
20240119,130000,10383050,10630,10630,10630,10630,1
20240119,125900,10372420,10610,10610,10610,10610,0
20240119,125800,10372420,10610,10610,10610,10610,0
20240119,125700,10372420,10610,10610,10610,10610,0
20240119,125600,10372420,10610,10610,10610,10610,0
20240119,125500,10372420,10610,10610,10610,10610,0
20240119,125400,10372420,10610,10610,10610,10610,0
20240119,125300,10372420,10610,10610,10610,10610,0
20240119,125200,10372420,10610,10610,10610,10610,0
20240119,125100,10372420,10610,10610,10610,10610,0
20240119,125000,10372420,10610,10610,10610,10610,0
20240119,124900,10372420,10610,10610,10610,10610,0
20240119,124800,10372420,10610,10610,10610,10610,0
20240119,124700,10372420,10610,10620,10620,10610,126
20240119,124600,9034660,10640,10640,10640,10640,0
20240119,124500,9034660,10640,10640,10640,10640,0
20240119,124400,9034660,10640,10640,10640,10640,0
20240119,124300,9034660,10640,10640,10640,10640,0
20240119,124200,9034660,10640,10640,10640,10640,0
20240119,124100,9034660,10640,10640,10640,10640,0
20240119,124000,9034660,10640,10640,10640,10640,0
20240119,123900,9034660,10640,10640,10640,10640,0
20240119,123800,9034660,10640,10640,10640,10640,0
20240119,123700,9034660,10640,10640,10640,10640,14
20240119,123600,8885700,10640,10640,10640,10640,0
20240119,123500,8885700,10640,10640,10640,10640,0
20240119,123400,8885700,10640,10640,10640,10640,0
20240119,123300,8885700,10640,10640,10640,10640,1
20240119,123200,8875060,10620,10620,10620,10620,0
20240119,123100,8875060,10620,10620,10620,10620,0
20240119,123000,8875060,10620,10620,10620,10620,0
20240119,122900,8875060,10620,10620,10620,10620,0
20240119,122800,8875060,10620,10620,10620,10620,0
20240119,122700,8875060,10620,10620,10620,10620,0
20240119,122600,8875060,10620,10620,10620,10620,0
20240119,122500,8875060,10620,10620,10620,10620,0
20240119,122400,8875060,10620,10620,10620,10620,0
20240119,122300,8875060,10620,10620,10620,10620,0
20240119,122200,8875060,10620,10620,10620,10620,0
20240119,122100,8875060,10620,10620,10620,10620,0
20240119,122000,8875060,10620,10620,10620,10620,111
20240119,121900,7696240,10620,10620,10620,10620,0
20240119,121800,7696240,10620,10620,10620,10620,0
20240119,121700,7696240,10620,10620,10620,10620,0
20240119,121600,7696240,10620,10620,10620,10620,0
20240119,121500,7696240,10620,10620,10620,10620,0
20240119,121400,7696240,10620,10620,10620,10620,0
20240119,121300,7696240,10620,10620,10620,10620,0
20240119,121200,7696240,10620,10620,10620,10620,0
20240119,121100,7696240,10620,10620,10620,10620,0
20240119,121000,7696240,10620,10620,10620,10620,2
20240119,120900,7675000,10610,10610,10610,10610,0
20240119,120800,7675000,10610,10610,10610,10610,0
20240119,120700,7675000,10610,10610,10610,10610,6
20240119,120600,7611340,10610,10610,10610,10610,0
20240119,120500,7611340,10610,10610,10610,10610,0
20240119,120400,7611340,10610,10610,10610,10610,0
20240119,120300,7611340,10610,10610,10610,10610,2
20240119,120200,7590120,10620,10620,10620,10620,0
20240119,120100,7590120,10620,10620,10620,10620,0
20240119,120000,7590120,10620,10620,10620,10620,2
20240119,115900,7568880,10620,10620,10620,10620,0
20240119,115800,7568880,10620,10620,10620,10620,0
20240119,115700,7568880,10620,10620,10620,10620,0
20240119,115600,7568880,10620,10620,10620,10620,0
20240119,115500,7568880,10620,10620,10620,10620,0
20240119,115400,7568880,10620,10620,10620,10620,0
20240119,115300,7568880,10620,10620,10620,10620,0
20240119,115200,7568880,10620,10620,10620,10620,0
20240119,115100,7568880,10620,10620,10620,10620,0
20240119,115000,7568880,10620,10620,10620,10620,0
20240119,114900,7568880,10620,10610,10620,10610,2
20240119,114800,7547650,10620,10620,10620,10620,0
20240119,114700,7547650,10620,10620,10620,10620,0
20240119,114600,7547650,10620,10620,10620,10620,21
20240119,114500,7324630,10620,10620,10620,10620,0
20240119,114400,7324630,10620,10620,10620,10620,0
20240119,114300,7324630,10620,10620,10620,10620,0
20240119,114200,7324630,10620,10620,10620,10620,1
20240119,114100,7314010,10620,10620,10620,10620,0
20240119,114000,7314010,10620,10620,10620,10620,0
20240119,113900,7314010,10620,10620,10620,10620,0
20240119,113800,7314010,10620,10620,10620,10620,0
20240119,113700,7314010,10620,10620,10620,10620,0
20240119,113600,7314010,10620,10620,10620,10620,0
20240119,113500,7314010,10620,10620,10620,10620,0
20240119,113400,7314010,10620,10620,10620,10620,0
20240119,113300,7314010,10620,10620,10620,10620,0
20240119,113200,7314010,10620,10620,10620,10620,0
20240119,113100,7314010,10620,10620,10620,10620,0
20240119,113000,7314010,10620,10620,10620,10620,4
20240119,112900,7271530,10610,10610,10610,10610,0
20240119,112800,7271530,10610,10610,10610,10610,0
20240119,112700,7271530,10610,10610,10610,10610,0
20240119,112600,7271530,10610,10610,10610,10610,0
20240119,112500,7271530,10610,10610,10610,10610,0
20240119,112400,7271530,10610,10610,10610,10610,0
20240119,112300,7271530,10610,10610,10610,10610,0
20240119,112200,7271530,10610,10610,10610,10610,0
20240119,112100,7271530,10610,10610,10610,10610,0
20240119,112000,7271530,10610,10610,10610,10610,20
20240119,111900,7059330,10610,10610,10610,10610,0
20240119,111800,7059330,10610,10610,10610,10610,0
20240119,111700,7059330,10610,10610,10610,10610,6
20240119,111600,6995670,10620,10620,10620,10620,0
20240119,111500,6995670,10620,10620,10620,10620,0
20240119,111400,6995670,10620,10620,10620,10620,0
20240119,111300,6995670,10620,10620,10620,10620,0
20240119,111200,6995670,10620,10620,10620,10620,0
20240119,111100,6995670,10620,10620,10620,10620,0
20240119,111000,6995670,10620,10620,10620,10620,0
20240119,110900,6995670,10620,10620,10620,10620,0
20240119,110800,6995670,10620,10620,10620,10620,0
20240119,110700,6995670,10620,10620,10620,10620,0
20240119,110600,6995670,10620,10620,10620,10620,0
20240119,110500,6995670,10620,10620,10620,10620,5
20240119,110400,6942570,10620,10620,10620,10620,0
20240119,110300,6942570,10620,10620,10620,10620,0
20240119,110200,6942570,10620,10620,10620,10620,0
20240119,110100,6942570,10620,10620,10620,10620,0
20240119,110000,6942570,10620,10620,10620,10620,1
20240119,105900,6931950,10620,10620,10620,10620,0
20240119,105800,6931950,10620,10620,10620,10620,0
20240119,105700,6931950,10620,10620,10620,10620,10
20240119,105600,6825750,10620,10620,10620,10620,10
20240119,105500,6719550,10620,10620,10620,10620,12
20240119,105400,6592110,10640,10640,10640,10640,0
20240119,105300,6592110,10640,10640,10640,10640,10
20240119,105200,6485710,10640,10640,10640,10640,1
20240119,105100,6475070,10630,10630,10630,10630,0
20240119,105000,6475070,10630,10630,10630,10630,0
20240119,104900,6475070,10630,10630,10630,10630,1
20240119,104800,6464440,10640,10640,10640,10640,17
20240119,104700,6283560,10640,10640,10640,10640,0
20240119,104600,6283560,10640,10640,10640,10640,0
20240119,104500,6283560,10640,10640,10640,10640,0
20240119,104400,6283560,10640,10640,10640,10640,0
20240119,104300,6283560,10640,10640,10640,10640,10
20240119,104200,6177160,10640,10640,10640,10640,5
20240119,104100,6123960,10660,10660,10660,10660,0
20240119,104000,6123960,10660,10660,10660,10660,0
20240119,103900,6123960,10660,10660,10660,10660,0
20240119,103800,6123960,10660,10660,10660,10660,0
20240119,103700,6123960,10660,10660,10660,10660,0
20240119,103600,6123960,10660,10660,10660,10660,0
20240119,103500,6123960,10660,10660,10660,10660,0
20240119,103400,6123960,10660,10660,10660,10660,0
20240119,103300,6123960,10660,10660,10660,10660,0
20240119,103200,6123960,10660,10660,10660,10660,0
20240119,103100,6123960,10660,10660,10660,10660,0
20240119,103000,6123960,10660,10660,10660,10660,23
20240119,102900,5878780,10670,10670,10670,10670,21
20240119,102800,5654710,10660,10660,10660,10660,100
20240119,102700,4588710,10670,10640,10670,10640,300
20240119,102600,1394530,10650,10650,10650,10650,0
20240119,102500,1394530,10650,10650,10650,10650,0
20240119,102400,1394530,10650,10650,10650,10650,0
20240119,102300,1394530,10650,10650,10650,10650,0
20240119,102200,1394530,10650,10650,10650,10650,0
20240119,102100,1394530,10650,10650,10650,10650,0
20240119,102000,1394530,10650,10650,10650,10650,0
20240119,101900,1394530,10650,10650,10650,10650,0
20240119,101800,1394530,10650,10650,10650,10650,0
20240119,101700,1394530,10650,10650,10650,10650,0
20240119,101600,1394530,10650,10650,10650,10650,0
20240119,101500,1394530,10650,10650,10650,10650,0
20240119,101400,1394530,10650,10650,10650,10650,0
20240119,101300,1394530,10650,10650,10650,10650,0
20240119,101200,1394530,10650,10650,10650,10650,0
20240119,101100,1394530,10650,10650,10650,10650,0
20240119,101000,1394530,10650,10650,10650,10650,0
20240119,100900,1394530,10650,10650,10650,10650,0
20240119,100800,1394530,10650,10650,10650,10650,0
20240119,100700,1394530,10650,10650,10650,10650,0
20240119,100600,1394530,10650,10650,10650,10650,100
20240119,100500,329530,10650,10650,10650,10650,0
20240119,100400,329530,10650,10650,10650,10650,0
20240119,100300,329530,10650,10650,10650,10650,0
20240119,100200,329530,10650,10650,10650,10650,0
20240119,100100,329530,10650,10650,10650,10650,0
20240119,100000,329530,10650,10650,10650,10650,2
20240119,095900,308230,10650,10650,10650,10650,0
20240119,095800,308230,10650,10650,10650,10650,0
20240119,095700,308230,10650,10650,10650,10650,0
20240119,095600,308230,10650,10650,10650,10650,0
20240119,095500,308230,10650,10650,10650,10650,0
20240119,095400,308230,10650,10650,10650,10650,0
20240119,095300,308230,10650,10650,10650,10650,0
20240119,095200,308230,10650,10650,10650,10650,0
20240119,095100,308230,10650,10650,10650,10650,0
20240119,095000,308230,10650,10650,10650,10650,0
20240119,094900,308230,10650,10650,10650,10650,0
20240119,094800,308230,10650,10650,10650,10650,0
20240119,094700,308230,10650,10650,10650,10650,0
20240119,094600,308230,10650,10650,10650,10650,1
20240119,094500,297580,10620,10620,10620,10620,0
20240119,094400,297580,10620,10620,10620,10620,0
20240119,094300,297580,10620,10620,10620,10620,10
20240119,094200,191380,10640,10640,10640,10640,0
20240119,094100,191380,10640,10640,10640,10640,0
20240119,094000,191380,10640,10640,10640,10640,0
20240119,093900,191380,10640,10640,10640,10640,0
20240119,093800,191380,10640,10640,10640,10640,0
20240119,093700,191380,10640,10640,10640,10640,0
20240119,093600,191380,10640,10640,10640,10640,0
20240119,093500,191380,10640,10640,10640,10640,0
20240119,093400,191380,10640,10640,10640,10640,0
20240119,093300,191380,10640,10640,10640,10640,0
20240119,093200,191380,10640,10640,10640,10640,2
20240119,093100,170100,10640,10640,10640,10640,0
20240119,093000,170100,10640,10640,10640,10640,2
20240119,092900,148820,10630,10630,10630,10630,0
20240119,092800,148820,10630,10630,10630,10630,0
20240119,092700,148820,10630,10630,10630,10630,0
20240119,092600,148820,10630,10630,10630,10630,0
20240119,092500,148820,10630,10630,10630,10630,0
20240119,092400,148820,10630,10630,10630,10630,0
20240119,092300,148820,10630,10630,10630,10630,0
20240119,092200,148820,10630,10630,10630,10630,0
20240119,092100,148820,10630,10630,10630,10630,0
20240119,092000,148820,10630,10630,10630,10630,0
20240119,091900,148820,10630,10630,10630,10630,0
20240119,091800,148820,10630,10630,10630,10630,0
20240119,091700,148820,10630,10630,10630,10630,0
20240119,091600,148820,10630,10630,10630,10630,0
20240119,091500,148820,10630,10630,10630,10630,0
20240119,091400,148820,10630,10630,10630,10630,0
20240119,091300,148820,10630,10630,10630,10630,0
20240119,091200,148820,10630,10630,10630,10630,0
20240119,091100,148820,10630,10630,10630,10630,0
20240119,091000,148820,10630,10630,10630,10630,0
20240119,090900,148820,10630,10630,10630,10630,0
20240119,090800,148820,10630,10630,10630,10630,0
20240119,090700,148820,10630,10630,10630,10630,0
20240119,090600,148820,10630,10630,10630,10630,0
20240119,090500,148820,10630,10630,10630,10630,0
20240119,090400,148820,10630,10630,10630,10630,6
20240119,090300,85040,10630,10630,10630,10630,0
20240119,090200,85040,10630,10630,10630,10630,0
20240119,090100,85040,10630,10630,10630,10630,0
20240119,090000,85040,10630,10630,10630,10630,8