KissMeData/050960/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,193200,63014230,10210,10210,10210,10210,147
20240118,193100,63014230,10210,10210,10210,10210,0
20240118,193000,63014230,10210,10210,10210,10210,0
20240118,192900,63014230,10210,10210,10210,10210,0
20240118,192800,63014230,10210,10210,10210,10210,0
20240118,192700,63014230,10210,10210,10210,10210,0
20240118,192600,63014230,10210,10210,10210,10210,0
20240118,192500,63014230,10210,10210,10210,10210,0
20240118,192400,63014230,10210,10210,10210,10210,0
20240118,192300,63014230,10210,10210,10210,10210,0
20240118,192200,63014230,10210,10210,10210,10210,0
20240118,192100,63014230,10210,10210,10210,10210,0
20240118,192000,63014230,10210,10210,10210,10210,0
20240118,191900,63014230,10210,10210,10210,10210,0
20240118,191800,63014230,10210,10210,10210,10210,0
20240118,191700,63014230,10210,10210,10210,10210,0
20240118,191600,63014230,10210,10210,10210,10210,0
20240118,191500,63014230,10210,10210,10210,10210,0
20240118,191400,63014230,10210,10210,10210,10210,0
20240118,191300,63014230,10210,10210,10210,10210,0
20240118,191200,63014230,10210,10210,10210,10210,0
20240118,191100,63014230,10210,10210,10210,10210,0
20240118,191000,63014230,10210,10210,10210,10210,0
20240118,190900,63014230,10210,10210,10210,10210,0
20240118,190800,63014230,10210,10210,10210,10210,0
20240118,190700,63014230,10210,10210,10210,10210,0
20240118,190600,63014230,10210,10210,10210,10210,0
20240118,190500,63014230,10210,10210,10210,10210,0
20240118,190400,63014230,10210,10210,10210,10210,0
20240118,190300,63014230,10210,10210,10210,10210,0
20240118,190200,63014230,10210,10210,10210,10210,147
20240118,190100,63014230,10210,10210,10210,10210,0
20240118,190000,63014230,10210,10210,10210,10210,0
20240118,185900,63014230,10210,10210,10210,10210,0
20240118,185800,63014230,10210,10210,10210,10210,0
20240118,185700,63014230,10210,10210,10210,10210,0
20240118,185600,63014230,10210,10210,10210,10210,0
20240118,185500,63014230,10210,10210,10210,10210,0
20240118,185400,63014230,10210,10210,10210,10210,0
20240118,185300,63014230,10210,10210,10210,10210,0
20240118,185200,63014230,10210,10210,10210,10210,0
20240118,185100,63014230,10210,10210,10210,10210,0
20240118,185000,63014230,10210,10210,10210,10210,0
20240118,184900,63014230,10210,10210,10210,10210,0
20240118,184800,63014230,10210,10210,10210,10210,0
20240118,184700,63014230,10210,10210,10210,10210,0
20240118,184600,63014230,10210,10210,10210,10210,0
20240118,184500,63014230,10210,10210,10210,10210,0
20240118,184400,63014230,10210,10210,10210,10210,0
20240118,184300,63014230,10210,10210,10210,10210,0
20240118,184200,63014230,10210,10210,10210,10210,0
20240118,184100,63014230,10210,10210,10210,10210,0
20240118,184000,63014230,10210,10210,10210,10210,0
20240118,183900,63014230,10210,10210,10210,10210,0
20240118,183800,63014230,10210,10210,10210,10210,0
20240118,183700,63014230,10210,10210,10210,10210,0
20240118,183600,63014230,10210,10210,10210,10210,0
20240118,183500,63014230,10210,10210,10210,10210,0
20240118,183400,63014230,10210,10210,10210,10210,0
20240118,183300,63014230,10210,10210,10210,10210,0
20240118,183200,63014230,10210,10210,10210,10210,147
20240118,183100,63014230,10210,10210,10210,10210,0
20240118,183000,63014230,10210,10210,10210,10210,0
20240118,182900,63014230,10210,10210,10210,10210,0
20240118,182800,63014230,10210,10210,10210,10210,0
20240118,182700,63014230,10210,10210,10210,10210,0
20240118,182600,63014230,10210,10210,10210,10210,0
20240118,182500,63014230,10210,10210,10210,10210,0
20240118,182400,63014230,10210,10210,10210,10210,0
20240118,182300,63014230,10210,10210,10210,10210,0
20240118,182200,63014230,10210,10210,10210,10210,0
20240118,182100,63014230,10210,10210,10210,10210,0
20240118,182000,63014230,10210,10210,10210,10210,0
20240118,181900,63014230,10210,10210,10210,10210,0
20240118,181800,63014230,10210,10210,10210,10210,0
20240118,181700,63014230,10210,10210,10210,10210,0
20240118,181600,63014230,10210,10210,10210,10210,0
20240118,181500,63014230,10210,10210,10210,10210,0
20240118,181400,63014230,10210,10210,10210,10210,0
20240118,181300,63014230,10210,10210,10210,10210,0
20240118,181200,63014230,10210,10210,10210,10210,0
20240118,181100,63014230,10210,10210,10210,10210,0
20240118,181000,63014230,10210,10210,10210,10210,0
20240118,180900,63014230,10210,10210,10210,10210,0
20240118,180800,63014230,10210,10210,10210,10210,0
20240118,180700,63014230,10210,10210,10210,10210,0
20240118,180600,63014230,10210,10210,10210,10210,0
20240118,180500,63014230,10210,10210,10210,10210,0
20240118,180400,63014230,10210,10210,10210,10210,0
20240118,180300,63014230,10210,10210,10210,10210,0
20240118,180200,63014230,10210,10210,10210,10210,147
20240118,180100,63014230,10210,10210,10210,10210,0
20240118,180000,63014230,10210,10210,10210,10210,0
20240118,175900,63014230,10210,10210,10210,10210,0
20240118,175800,63014230,10210,10210,10210,10210,0
20240118,175700,63014230,10210,10210,10210,10210,0
20240118,175600,63014230,10210,10210,10210,10210,0
20240118,175500,63014230,10210,10210,10210,10210,0
20240118,175400,63014230,10210,10210,10210,10210,0
20240118,175300,63014230,10210,10210,10210,10210,0
20240118,175200,63014230,10210,10210,10210,10210,0
20240118,175100,63014230,10210,10210,10210,10210,0
20240118,175000,63014230,10210,10210,10210,10210,0
20240118,174900,63014230,10210,10210,10210,10210,0
20240118,174800,63014230,10210,10210,10210,10210,0
20240118,174700,63014230,10210,10210,10210,10210,0
20240118,174600,63014230,10210,10210,10210,10210,0
20240118,174500,63014230,10210,10210,10210,10210,0
20240118,174400,63014230,10210,10210,10210,10210,0
20240118,174300,63014230,10210,10210,10210,10210,0
20240118,174200,63014230,10210,10210,10210,10210,0
20240118,174100,63014230,10210,10210,10210,10210,0
20240118,174000,63014230,10210,10210,10210,10210,0
20240118,173900,63014230,10210,10210,10210,10210,0
20240118,173800,63014230,10210,10210,10210,10210,0
20240118,173700,63014230,10210,10210,10210,10210,0
20240118,173600,63014230,10210,10210,10210,10210,0
20240118,173500,63014230,10210,10210,10210,10210,0
20240118,173400,63014230,10210,10210,10210,10210,0
20240118,173300,63014230,10210,10210,10210,10210,0
20240118,173200,63014230,10210,10210,10210,10210,147
20240118,173100,63014230,10210,10210,10210,10210,0
20240118,173000,63014230,10210,10210,10210,10210,0
20240118,172900,63014230,10210,10210,10210,10210,0
20240118,172800,63014230,10210,10210,10210,10210,0
20240118,172700,63014230,10210,10210,10210,10210,0
20240118,172600,63014230,10210,10210,10210,10210,0
20240118,172500,63014230,10210,10210,10210,10210,0
20240118,172400,63014230,10210,10210,10210,10210,0
20240118,172300,63014230,10210,10210,10210,10210,0
20240118,172200,63014230,10210,10210,10210,10210,0
20240118,172100,63014230,10210,10210,10210,10210,0
20240118,172000,63014230,10210,10210,10210,10210,0
20240118,171900,63014230,10210,10210,10210,10210,0
20240118,171800,63014230,10210,10210,10210,10210,0
20240118,171700,63014230,10210,10210,10210,10210,0
20240118,171600,63014230,10210,10210,10210,10210,0
20240118,171500,63014230,10210,10210,10210,10210,0
20240118,171400,63014230,10210,10210,10210,10210,0
20240118,171300,63014230,10210,10210,10210,10210,0
20240118,171200,63014230,10210,10210,10210,10210,0
20240118,171100,63014230,10210,10210,10210,10210,0
20240118,171000,63014230,10210,10210,10210,10210,0
20240118,170900,63014230,10210,10210,10210,10210,0
20240118,170800,63014230,10210,10210,10210,10210,0
20240118,170700,63014230,10210,10210,10210,10210,0
20240118,170600,63014230,10210,10210,10210,10210,0
20240118,170500,63014230,10210,10210,10210,10210,0
20240118,170400,63014230,10210,10210,10210,10210,0
20240118,170300,63014230,10210,10210,10210,10210,0
20240118,170200,63014230,10210,10210,10210,10210,147
20240118,170100,63014230,10210,10210,10210,10210,0
20240118,170000,63014230,10210,10210,10210,10210,0
20240118,165900,63014230,10210,10210,10210,10210,0
20240118,165800,63014230,10210,10210,10210,10210,0
20240118,165700,63014230,10210,10210,10210,10210,0
20240118,165600,63014230,10210,10210,10210,10210,0
20240118,165500,63014230,10210,10210,10210,10210,0
20240118,165400,63014230,10210,10210,10210,10210,0
20240118,165300,63014230,10210,10210,10210,10210,0
20240118,165200,63014230,10210,10210,10210,10210,0
20240118,165100,63014230,10210,10210,10210,10210,0
20240118,165000,63014230,10210,10210,10210,10210,0
20240118,164900,63014230,10210,10210,10210,10210,0
20240118,164800,63014230,10210,10210,10210,10210,0
20240118,164700,63014230,10210,10210,10210,10210,0
20240118,164600,63014230,10210,10210,10210,10210,0
20240118,164500,63014230,10210,10210,10210,10210,0
20240118,164400,63014230,10210,10210,10210,10210,0
20240118,164300,63014230,10210,10210,10210,10210,0
20240118,164200,63014230,10210,10210,10210,10210,0
20240118,164100,63014230,10210,10210,10210,10210,0
20240118,164000,63014230,10210,10210,10210,10210,0
20240118,163900,63014230,10210,10210,10210,10210,0
20240118,163800,63014230,10210,10210,10210,10210,0
20240118,163700,63014230,10210,10210,10210,10210,0
20240118,163600,63014230,10210,10210,10210,10210,0
20240118,163500,63014230,10210,10210,10210,10210,0
20240118,163400,63014230,10210,10210,10210,10210,0
20240118,163300,63014230,10210,10210,10210,10210,0
20240118,163200,63014230,10210,10210,10210,10210,147
20240118,163100,63014230,10210,10210,10210,10210,0
20240118,163000,63014230,10210,10210,10210,10210,0
20240118,162900,63014230,10210,10210,10210,10210,0
20240118,162800,63014230,10210,10210,10210,10210,0
20240118,162700,63014230,10210,10210,10210,10210,0
20240118,162600,63014230,10210,10210,10210,10210,0
20240118,162500,63014230,10210,10210,10210,10210,0
20240118,162400,63014230,10210,10210,10210,10210,0
20240118,162300,63014230,10210,10210,10210,10210,0
20240118,162200,63014230,10210,10210,10210,10210,0
20240118,162100,63014230,10210,10210,10210,10210,0
20240118,162000,63014230,10210,10210,10210,10210,0
20240118,161900,63014230,10210,10210,10210,10210,0
20240118,161800,63014230,10210,10210,10210,10210,0
20240118,161700,63014230,10210,10210,10210,10210,0
20240118,161600,63014230,10210,10210,10210,10210,0
20240118,161500,63014230,10210,10210,10210,10210,0
20240118,161400,63014230,10210,10210,10210,10210,0
20240118,161300,63014230,10210,10210,10210,10210,0
20240118,161200,63014230,10210,10210,10210,10210,0
20240118,161100,63014230,10210,10210,10210,10210,0
20240118,161000,63014230,10210,10210,10210,10210,0
20240118,160900,63014230,10210,10210,10210,10210,0
20240118,160800,63014230,10210,10210,10210,10210,0
20240118,160700,63014230,10210,10210,10210,10210,0
20240118,160600,63014230,10210,10210,10210,10210,0
20240118,160500,63014230,10210,10210,10210,10210,0
20240118,160400,63014230,10210,10210,10210,10210,0
20240118,160300,63014230,10210,10210,10210,10210,0
20240118,160200,63014230,10210,10210,10210,10210,147
20240118,160100,63014230,10210,10210,10210,10210,0
20240118,160000,63014230,10210,10210,10210,10210,0
20240118,155900,63014230,10210,10210,10210,10210,0
20240118,155800,63014230,10210,10210,10210,10210,0
20240118,155700,63014230,10210,10210,10210,10210,0
20240118,155600,63014230,10210,10210,10210,10210,0
20240118,155500,63014230,10210,10210,10210,10210,0
20240118,155400,63014230,10210,10210,10210,10210,0
20240118,155300,63014230,10210,10210,10210,10210,0
20240118,155200,63014230,10210,10210,10210,10210,0
20240118,155100,63014230,10210,10210,10210,10210,0
20240118,155000,63014230,10210,10210,10210,10210,0
20240118,154900,63014230,10210,10210,10210,10210,0
20240118,154800,63014230,10210,10210,10210,10210,0
20240118,154700,63014230,10210,10210,10210,10210,0
20240118,154600,63014230,10210,10210,10210,10210,0
20240118,154500,63014230,10210,10210,10210,10210,0
20240118,154400,63014230,10210,10210,10210,10210,0
20240118,154300,63014230,10210,10210,10210,10210,0
20240118,154200,63014230,10210,10210,10210,10210,0
20240118,154100,63014230,10210,10210,10210,10210,0
20240118,154000,63014230,10210,10210,10210,10210,0
20240118,153900,63014230,10210,10210,10210,10210,0
20240118,153800,63014230,10210,10210,10210,10210,0
20240118,153700,63014230,10210,10210,10210,10210,0
20240118,153600,63014230,10210,10210,10210,10210,0
20240118,153500,63014230,10210,10210,10210,10210,0
20240118,153400,63014230,10210,10210,10210,10210,0
20240118,153300,63014230,10210,10210,10210,10210,0
20240118,153200,63014230,10210,10210,10210,10210,147
20240118,153100,63014230,10210,10210,10210,10210,0
20240118,153000,63014230,10210,10210,10210,10210,147
20240118,152900,61513360,10210,10210,10210,10210,0
20240118,152800,61513360,10210,10210,10210,10210,0
20240118,152700,61513360,10210,10210,10210,10210,0
20240118,152600,61513360,10210,10210,10210,10210,0
20240118,152500,61513360,10210,10210,10210,10210,0
20240118,152400,61513360,10210,10210,10210,10210,0
20240118,152300,61513360,10210,10210,10210,10210,0
20240118,152200,61513360,10210,10210,10210,10210,0
20240118,152100,61513360,10210,10210,10210,10210,0
20240118,152000,61513360,10210,10210,10210,10210,0
20240118,151900,61513360,10210,10210,10210,10210,0
20240118,151800,61513360,10210,10210,10210,10210,0
20240118,151700,61513360,10210,10210,10210,10210,7
20240118,151600,61441890,10150,10150,10150,10150,6
20240118,151500,61380990,10210,10210,10210,10210,3
20240118,151400,61350360,10210,10210,10210,10210,4
20240118,151300,61309520,10210,10210,10210,10210,4
20240118,151200,61268680,10210,10210,10210,10210,8
20240118,151100,61187000,10210,10210,10210,10210,1
20240118,151000,61176790,10150,10150,10150,10150,1
20240118,150900,61166640,10210,10210,10210,10210,4
20240118,150800,61125800,10210,10210,10210,10150,6
20240118,150700,61064660,10210,10210,10210,10210,4
20240118,150600,61023820,10210,10210,10210,10210,0
20240118,150500,61023820,10210,10210,10210,10210,4
20240118,150400,60982980,10220,10220,10220,10220,4
20240118,150300,60942100,10220,10220,10220,10220,4
20240118,150200,60901220,10220,10220,10220,10220,4
20240118,150100,60860340,10220,10220,10220,10220,4
20240118,150000,60819460,10220,10220,10220,10220,0
20240118,145900,60819460,10220,10220,10220,10220,4
20240118,145800,60778580,10220,10200,10220,10200,38
20240118,145700,60390780,10200,10200,10200,10200,4
20240118,145600,60349980,10200,10200,10200,10200,4
20240118,145500,60309180,10210,10210,10210,10210,0
20240118,145400,60309180,10210,10210,10210,10210,4
20240118,145300,60268340,10210,10210,10210,10210,3
20240118,145200,60237710,10210,10210,10210,10210,8
20240118,145100,60156030,10210,10210,10210,10210,4
20240118,145000,60115190,10110,10110,10110,10110,0
20240118,144900,60115190,10110,10210,10210,10110,5
20240118,144800,60064240,10110,10110,10110,10110,2
20240118,144700,60044020,10220,10220,10220,10220,4
20240118,144600,60003140,10220,10210,10220,10210,4
20240118,144500,59962280,10220,10220,10220,10220,8
20240118,144400,59880520,10220,10220,10220,10220,0
20240118,144300,59880520,10220,10220,10220,10220,4
20240118,144200,59839640,10200,10200,10200,10200,0
20240118,144100,59839640,10200,10210,10210,10200,10
20240118,144000,59737580,10200,10200,10200,10200,1
20240118,143900,59727380,10120,10120,10120,10120,0
20240118,143800,59727380,10120,10120,10120,10120,1
20240118,143700,59717260,10220,10210,10220,10210,4
20240118,143600,59676390,10220,10210,10220,10210,4
20240118,143500,59635520,10220,10210,10220,10210,4
20240118,143400,59594650,10220,10220,10220,10220,0
20240118,143300,59594650,10220,10210,10220,10210,4
20240118,143200,59553790,10220,10220,10220,10220,4
20240118,143100,59512910,10220,10210,10220,10210,4
20240118,143000,59472040,10220,10210,10220,10210,4
20240118,142900,59431180,10220,10220,10220,10220,4
20240118,142800,59390300,10220,10220,10220,10220,0
20240118,142700,59390300,10220,10220,10220,10220,4
20240118,142600,59349420,10220,10220,10220,10220,4
20240118,142500,59308540,10220,10220,10220,10220,4
20240118,142400,59267660,10220,10220,10220,10220,3
20240118,142300,59237000,10220,10220,10220,10220,0
20240118,142200,59237000,10220,10220,10220,10220,4
20240118,142100,59196120,10220,10220,10220,10220,4
20240118,142000,59155240,10220,10220,10220,10220,4
20240118,141900,59114360,10220,10220,10220,10220,4
20240118,141800,59073480,10220,10220,10220,10220,0
20240118,141700,59073480,10220,10220,10220,10220,4
20240118,141600,59032600,10220,10220,10220,10220,4
20240118,141500,58991720,10220,10220,10220,10220,0
20240118,141400,58991720,10220,10220,10220,10220,0
20240118,141300,58991720,10220,10220,10220,10220,0
20240118,141200,58991720,10220,10220,10220,10220,0
20240118,141100,58991720,10220,10220,10220,10220,392
20240118,141000,54985480,10190,10190,10190,10190,0
20240118,140900,54985480,10190,10190,10190,10190,0
20240118,140800,54985480,10190,10190,10190,10190,0
20240118,140700,54985480,10190,10180,10190,10180,110
20240118,140600,53865580,10160,10160,10160,10160,0
20240118,140500,53865580,10160,10150,10160,10150,606
20240118,140400,47708650,10090,10090,10090,10090,0
20240118,140300,47708650,10090,10090,10090,10090,0
20240118,140200,47708650,10090,10090,10090,10090,0
20240118,140100,47708650,10090,10090,10090,10090,0
20240118,140000,47708650,10090,10090,10090,10090,0
20240118,135900,47708650,10090,10090,10090,10090,0
20240118,135800,47708650,10090,10090,10090,10090,0
20240118,135700,47708650,10090,10090,10090,10090,0
20240118,135600,47708650,10090,10090,10090,10090,0
20240118,135500,47708650,10090,10090,10090,10090,0
20240118,135400,47708650,10090,10180,10180,10080,218
20240118,135300,45500980,10190,10190,10190,10190,0
20240118,135200,45500980,10190,10190,10190,10190,0
20240118,135100,45500980,10190,10190,10190,10190,0
20240118,135000,45500980,10190,10190,10190,10190,0
20240118,134900,45500980,10190,10190,10190,10190,0
20240118,134800,45500980,10190,10190,10190,10190,0
20240118,134700,45500980,10190,10190,10190,10190,1
20240118,134600,45490790,10190,10190,10190,10190,0
20240118,134500,45490790,10190,10220,10220,10190,40
20240118,134400,45083050,10230,10230,10230,10230,1
20240118,134300,45072820,10230,10230,10230,10230,0
20240118,134200,45072820,10230,10230,10230,10230,0
20240118,134100,45072820,10230,10230,10230,10230,0
20240118,134000,45072820,10230,10230,10230,10230,1
20240118,133900,45062590,10230,10230,10230,10230,0
20240118,133800,45062590,10230,10230,10230,10230,0
20240118,133700,45062590,10230,10230,10230,10230,0
20240118,133600,45062590,10230,10230,10230,10230,0
20240118,133500,45062590,10230,10230,10230,10230,0
20240118,133400,45062590,10230,10230,10230,10230,0
20240118,133300,45062590,10230,10230,10230,10230,0
20240118,133200,45062590,10230,10230,10230,10230,0
20240118,133100,45062590,10230,10230,10230,10230,0
20240118,133000,45062590,10230,10230,10230,10230,0
20240118,132900,45062590,10230,10230,10230,10230,0
20240118,132800,45062590,10230,10230,10230,10230,0
20240118,132700,45062590,10230,10230,10230,10230,0
20240118,132600,45062590,10230,10230,10230,10230,0
20240118,132500,45062590,10230,10230,10230,10230,0
20240118,132400,45062590,10230,10230,10230,10230,0
20240118,132300,45062590,10230,10230,10230,10230,0
20240118,132200,45062590,10230,10230,10230,10230,500
20240118,132100,39947590,10230,10230,10230,10230,0
20240118,132000,39947590,10230,10210,10230,10210,308
20240118,131900,36799060,10210,10210,10210,10210,0
20240118,131800,36799060,10210,10210,10210,10210,0
20240118,131700,36799060,10210,10210,10210,10210,0
20240118,131600,36799060,10210,10210,10210,10210,0
20240118,131500,36799060,10210,10210,10210,10210,0
20240118,131400,36799060,10210,10210,10210,10210,0
20240118,131300,36799060,10210,10210,10210,10210,0
20240118,131200,36799060,10210,10210,10210,10210,0
20240118,131100,36799060,10210,10210,10210,10210,0
20240118,131000,36799060,10210,10210,10210,10210,0
20240118,130900,36799060,10210,10210,10210,10210,0
20240118,130800,36799060,10210,10210,10210,10210,0
20240118,130700,36799060,10210,10210,10210,10210,0
20240118,130600,36799060,10210,10210,10210,10210,0
20240118,130500,36799060,10210,10210,10210,10210,0
20240118,130400,36799060,10210,10210,10210,10210,0
20240118,130300,36799060,10210,10210,10210,10210,0
20240118,130200,36799060,10210,10210,10210,10210,0
20240118,130100,36799060,10210,10210,10210,10210,0
20240118,130000,36799060,10210,10210,10210,10210,0
20240118,125900,36799060,10210,10210,10210,10210,0
20240118,125800,36799060,10210,10210,10210,10210,0
20240118,125700,36799060,10210,10210,10210,10210,0
20240118,125600,36799060,10210,10210,10210,10210,0
20240118,125500,36799060,10210,10210,10210,10210,0
20240118,125400,36799060,10210,10210,10210,10210,0
20240118,125300,36799060,10210,10210,10210,10210,0
20240118,125200,36799060,10210,10210,10210,10210,0
20240118,125100,36799060,10210,10210,10210,10210,11
20240118,125000,36686750,10220,10220,10220,10220,0
20240118,124900,36686750,10220,10220,10220,10220,0
20240118,124800,36686750,10220,10220,10220,10220,0
20240118,124700,36686750,10220,10220,10220,10220,0
20240118,124600,36686750,10220,10220,10220,10220,0
20240118,124500,36686750,10220,10220,10220,10220,0
20240118,124400,36686750,10220,10220,10220,10220,0
20240118,124300,36686750,10220,10220,10220,10220,0
20240118,124200,36686750,10220,10220,10220,10220,0
20240118,124100,36686750,10220,10220,10220,10220,0
20240118,124000,36686750,10220,10220,10220,10220,0
20240118,123900,36686750,10220,10220,10220,10220,0
20240118,123800,36686750,10220,10220,10220,10220,0
20240118,123700,36686750,10220,10220,10220,10220,1
20240118,123600,36676530,10220,10220,10220,10220,3
20240118,123500,36645870,10210,10210,10210,10210,0
20240118,123400,36645870,10210,10210,10210,10210,0
20240118,123300,36645870,10210,10210,10210,10210,0
20240118,123200,36645870,10210,10210,10210,10210,0
20240118,123100,36645870,10210,10210,10210,10210,31
20240118,123000,36329360,10210,10210,10210,10210,0
20240118,122900,36329360,10210,10210,10210,10210,0
20240118,122800,36329360,10210,10210,10210,10210,0
20240118,122700,36329360,10210,10210,10210,10210,29
20240118,122600,36033270,10220,10220,10220,10220,0
20240118,122500,36033270,10220,10220,10220,10220,3
20240118,122400,36002610,10230,10230,10230,10230,0
20240118,122300,36002610,10230,10230,10230,10230,0
20240118,122200,36002610,10230,10230,10230,10230,0
20240118,122100,36002610,10230,10230,10230,10230,66
20240118,122000,35327430,10230,10230,10230,10230,0
20240118,121900,35327430,10230,10230,10230,10230,0
20240118,121800,35327430,10230,10230,10230,10230,0
20240118,121700,35327430,10230,10230,10230,10230,0
20240118,121600,35327430,10230,10230,10230,10230,0
20240118,121500,35327430,10230,10230,10230,10230,0
20240118,121400,35327430,10230,10230,10230,10230,0
20240118,121300,35327430,10230,10230,10230,10230,4
20240118,121200,35286510,10230,10230,10230,10230,0
20240118,121100,35286510,10230,10230,10230,10230,0
20240118,121000,35286510,10230,10230,10230,10230,0
20240118,120900,35286510,10230,10230,10230,10230,0
20240118,120800,35286510,10230,10230,10230,10230,0
20240118,120700,35286510,10230,10230,10230,10230,0
20240118,120600,35286510,10230,10230,10230,10230,84
20240118,120500,34427190,10230,10240,10240,10230,250
20240118,120400,31868280,10250,10250,10250,10250,0
20240118,120300,31868280,10250,10250,10250,10250,42
20240118,120200,31437780,10250,10250,10250,10250,0
20240118,120100,31437780,10250,10250,10250,10250,0
20240118,120000,31437780,10250,10250,10250,10250,0
20240118,115900,31437780,10250,10250,10250,10250,0
20240118,115800,31437780,10250,10250,10250,10250,0
20240118,115700,31437780,10250,10250,10250,10250,0
20240118,115600,31437780,10250,10250,10250,10250,0
20240118,115500,31437780,10250,10250,10250,10250,0
20240118,115400,31437780,10250,10250,10250,10250,0
20240118,115300,31437780,10250,10250,10250,10250,0
20240118,115200,31437780,10250,10250,10250,10250,0
20240118,115100,31437780,10250,10250,10250,10250,0
20240118,115000,31437780,10250,10250,10250,10250,0
20240118,114900,31437780,10250,10250,10250,10250,0
20240118,114800,31437780,10250,10250,10250,10250,0
20240118,114700,31437780,10250,10250,10250,10250,5
20240118,114600,31386530,10250,10250,10250,10250,105
20240118,114500,30310280,10250,10250,10250,10250,0
20240118,114400,30310280,10250,10250,10250,10250,0
20240118,114300,30310280,10250,10250,10250,10250,0
20240118,114200,30310280,10250,10250,10250,10250,0
20240118,114100,30310280,10250,10250,10250,10250,0
20240118,114000,30310280,10250,10250,10250,10250,0
20240118,113900,30310280,10250,10250,10250,10250,0
20240118,113800,30310280,10250,10250,10250,10250,0
20240118,113700,30310280,10250,10250,10250,10250,0
20240118,113600,30310280,10250,10250,10250,10250,0
20240118,113500,30310280,10250,10250,10250,10250,0
20240118,113400,30310280,10250,10250,10250,10250,0
20240118,113300,30310280,10250,10250,10250,10250,0
20240118,113200,30310280,10250,10250,10250,10250,9
20240118,113100,30218030,10250,10250,10250,10250,0
20240118,113000,30218030,10250,10250,10250,10250,0
20240118,112900,30218030,10250,10250,10250,10250,0
20240118,112800,30218030,10250,10250,10250,10250,1
20240118,112700,30207780,10230,10230,10230,10230,0
20240118,112600,30207780,10230,10230,10230,10230,0
20240118,112500,30207780,10230,10230,10230,10230,0
20240118,112400,30207780,10230,10230,10230,10230,0
20240118,112300,30207780,10230,10230,10230,10230,0
20240118,112200,30207780,10230,10230,10230,10230,0
20240118,112100,30207780,10230,10230,10230,10230,0
20240118,112000,30207780,10230,10230,10230,10230,0
20240118,111900,30207780,10230,10230,10230,10230,0
20240118,111800,30207780,10230,10230,10230,10230,0
20240118,111700,30207780,10230,10230,10230,10230,30
20240118,111600,29900880,10230,10230,10230,10230,0
20240118,111500,29900880,10230,10230,10230,10230,0
20240118,111400,29900880,10230,10230,10230,10230,9
20240118,111300,29808810,10230,10230,10230,10230,0
20240118,111200,29808810,10230,10230,10230,10230,0
20240118,111100,29808810,10230,10230,10230,10230,0
20240118,111000,29808810,10230,10230,10230,10230,0
20240118,110900,29808810,10230,10230,10230,10230,0
20240118,110800,29808810,10230,10230,10230,10230,0
20240118,110700,29808810,10230,10230,10230,10230,0
20240118,110600,29808810,10230,10230,10230,10230,10
20240118,110500,29706510,10200,10200,10200,10200,0
20240118,110400,29706510,10200,10200,10200,10200,0
20240118,110300,29706510,10200,10200,10200,10200,22
20240118,110200,29482110,10200,10200,10200,10200,0
20240118,110100,29482110,10200,10200,10200,10200,0
20240118,110000,29482110,10200,10200,10200,10200,0
20240118,105900,29482110,10200,10200,10200,10200,0
20240118,105800,29482110,10200,10200,10200,10200,50
20240118,105700,28972110,10200,10200,10200,10200,0
20240118,105600,28972110,10200,10200,10200,10200,0
20240118,105500,28972110,10200,10200,10200,10200,0
20240118,105400,28972110,10200,10210,10210,10200,50
20240118,105300,28461870,10230,10230,10230,10230,0
20240118,105200,28461870,10230,10230,10230,10230,0
20240118,105100,28461870,10230,10230,10230,10230,0
20240118,105000,28461870,10230,10230,10230,10230,10
20240118,104900,28359570,10230,10230,10230,10230,0
20240118,104800,28359570,10230,10230,10230,10230,0
20240118,104700,28359570,10230,10230,10230,10230,0
20240118,104600,28359570,10230,10230,10230,10230,0
20240118,104500,28359570,10230,10230,10230,10230,0
20240118,104400,28359570,10230,10230,10230,10230,0
20240118,104300,28359570,10230,10230,10230,10230,0
20240118,104200,28359570,10230,10230,10230,10230,0
20240118,104100,28359570,10230,10230,10230,10230,0
20240118,104000,28359570,10230,10230,10230,10230,0
20240118,103900,28359570,10230,10230,10230,10230,0
20240118,103800,28359570,10230,10230,10230,10230,0
20240118,103700,28359570,10230,10230,10230,10230,0
20240118,103600,28359570,10230,10230,10230,10230,0
20240118,103500,28359570,10230,10230,10230,10230,0
20240118,103400,28359570,10230,10230,10230,10230,0
20240118,103300,28359570,10230,10230,10230,10230,0
20240118,103200,28359570,10230,10230,10230,10230,0
20240118,103100,28359570,10230,10230,10230,10230,0
20240118,103000,28359570,10230,10230,10230,10230,0
20240118,102900,28359570,10230,10230,10230,10230,0
20240118,102800,28359570,10230,10230,10230,10230,0
20240118,102700,28359570,10230,10230,10230,10230,0
20240118,102600,28359570,10230,10230,10230,10230,0
20240118,102500,28359570,10230,10230,10230,10230,0
20240118,102400,28359570,10230,10220,10230,10220,6
20240118,102300,28298220,10220,10170,10220,10170,50
20240118,102200,27789030,10150,10170,10170,10150,360
20240118,102100,24127870,10180,10180,10180,10180,85
20240118,102000,23262570,10180,10180,10180,10180,10
20240118,101900,23160770,10230,10230,10230,10230,0
20240118,101800,23160770,10230,10230,10230,10230,220
20240118,101700,20910170,10230,10230,10230,10230,24
20240118,101600,20664650,10170,10220,10220,10170,47
20240118,101500,20186570,10240,10240,10240,10240,0
20240118,101400,20186570,10240,10240,10240,10240,0
20240118,101300,20186570,10240,10240,10240,10240,0
20240118,101200,20186570,10240,10240,10240,10240,0
20240118,101100,20186570,10240,10210,10240,10210,2
20240118,101000,20166120,10210,10200,10210,10200,70
20240118,100900,19451630,10200,10200,10200,10200,0
20240118,100800,19451630,10200,10200,10200,10200,0
20240118,100700,19451630,10200,10200,10200,10200,0
20240118,100600,19451630,10200,10150,10200,10150,70
20240118,100500,18741040,10150,10150,10150,10150,50
20240118,100400,18233540,10150,10150,10150,10150,0
20240118,100300,18233540,10150,10150,10150,10150,0
20240118,100200,18233540,10150,10150,10150,10150,1
20240118,100100,18223390,10120,10100,10120,10100,142
20240118,100000,16786370,10090,10090,10090,10090,100
20240118,095900,15777370,10080,10080,10080,10080,0
20240118,095800,15777370,10080,10080,10080,10080,3
20240118,095700,15747130,10080,10080,10080,10080,30
20240118,095600,15444730,10070,10070,10070,10070,256
20240118,095500,12866810,10070,10070,10070,10070,0
20240118,095400,12866810,10070,10070,10070,10070,1
20240118,095300,12856740,10040,10040,10040,10040,3
20240118,095200,12826620,10040,10040,10040,10040,0
20240118,095100,12826620,10040,10040,10040,10040,0
20240118,095000,12826620,10040,10040,10040,10040,11
20240118,094900,12716180,10070,10070,10070,10070,0
20240118,094800,12716180,10070,10070,10070,10070,0
20240118,094700,12716180,10070,10070,10070,10070,0
20240118,094600,12716180,10070,10070,10070,10070,10
20240118,094500,12615480,10070,10070,10070,10070,0
20240118,094400,12615480,10070,10070,10070,10070,0
20240118,094300,12615480,10070,10070,10070,10070,0
20240118,094200,12615480,10070,10070,10070,10070,0
20240118,094100,12615480,10070,10070,10070,10070,0
20240118,094000,12615480,10070,10040,10070,10040,4
20240118,093900,12575290,10070,10070,10070,10070,0
20240118,093800,12575290,10070,10040,10070,10030,117
20240118,093700,11401160,10030,10030,10030,10030,0
20240118,093600,11401160,10030,10030,10030,10030,0
20240118,093500,11401160,10030,10030,10030,10030,0
20240118,093400,11401160,10030,10030,10030,10030,50
20240118,093300,10899660,10030,10030,10030,10030,50
20240118,093200,10398160,10000,10000,10000,10000,0
20240118,093100,10398160,10000,10060,10060,10000,106
20240118,093000,9337570,10090,10090,10090,10090,0
20240118,092900,9337570,10090,10090,10090,10090,0
20240118,092800,9337570,10090,10090,10090,10090,0
20240118,092700,9337570,10090,10090,10090,10090,0
20240118,092600,9337570,10090,10090,10090,10090,0
20240118,092500,9337570,10090,10090,10090,10090,0
20240118,092400,9337570,10090,10090,10090,10090,0
20240118,092300,9337570,10090,10090,10090,10090,0
20240118,092200,9337570,10090,10090,10090,10090,0
20240118,092100,9337570,10090,10090,10090,10090,0
20240118,092000,9337570,10090,10090,10090,10090,0
20240118,091900,9337570,10090,10090,10090,10090,0
20240118,091800,9337570,10090,10090,10090,10090,2
20240118,091700,9317390,10090,10090,10090,10090,2
20240118,091600,9297210,10090,10090,10090,10090,0
20240118,091500,9297210,10090,10080,10090,10080,201
20240118,091400,7270900,10080,10080,10080,10080,0
20240118,091300,7270900,10080,10080,10080,10080,1
20240118,091200,7260820,10040,10050,10050,10040,31
20240118,091100,6949570,10050,10050,10050,10050,1
20240118,091000,6939520,9980,9980,9980,9980,0
20240118,090900,6939520,9980,9980,9980,9980,13
20240118,090800,6809780,9970,10050,10050,9950,645
20240118,090700,352100,10060,10060,10060,10060,0
20240118,090600,352100,10060,10060,10060,10060,0
20240118,090500,352100,10060,10060,10060,10060,0
20240118,090400,352100,10060,10060,10060,10060,0
20240118,090300,352100,10060,10060,10060,10060,1
20240118,090200,342040,10060,10060,10060,10060,21
20240118,090100,130780,10060,10060,10060,10060,2
20240118,090000,110660,10060,10060,10060,10060,11