KissMeData/050960/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,193200,144570760,10210,10210,10210,10210,832
20240119,193100,144570760,10210,10210,10210,10210,0
20240119,193000,144570760,10210,10210,10210,10210,0
20240119,192900,144570760,10210,10210,10210,10210,0
20240119,192800,144570760,10210,10210,10210,10210,0
20240119,192700,144570760,10210,10210,10210,10210,0
20240119,192600,144570760,10210,10210,10210,10210,0
20240119,192500,144570760,10210,10210,10210,10210,0
20240119,192400,144570760,10210,10210,10210,10210,0
20240119,192300,144570760,10210,10210,10210,10210,0
20240119,192200,144570760,10210,10210,10210,10210,0
20240119,192100,144570760,10210,10210,10210,10210,0
20240119,192000,144570760,10210,10210,10210,10210,0
20240119,191900,144570760,10210,10210,10210,10210,0
20240119,191800,144570760,10210,10210,10210,10210,0
20240119,191700,144570760,10210,10210,10210,10210,0
20240119,191600,144570760,10210,10210,10210,10210,0
20240119,191500,144570760,10210,10210,10210,10210,0
20240119,191400,144570760,10210,10210,10210,10210,0
20240119,191300,144570760,10210,10210,10210,10210,0
20240119,191200,144570760,10210,10210,10210,10210,0
20240119,191100,144570760,10210,10210,10210,10210,0
20240119,191000,144570760,10210,10210,10210,10210,0
20240119,190900,144570760,10210,10210,10210,10210,0
20240119,190800,144570760,10210,10210,10210,10210,0
20240119,190700,144570760,10210,10210,10210,10210,0
20240119,190600,144570760,10210,10210,10210,10210,0
20240119,190500,144570760,10210,10210,10210,10210,0
20240119,190400,144570760,10210,10210,10210,10210,0
20240119,190300,144570760,10210,10210,10210,10210,0
20240119,190200,144570760,10210,10210,10210,10210,832
20240119,190100,144570760,10210,10210,10210,10210,0
20240119,190000,144570760,10210,10210,10210,10210,0
20240119,185900,144570760,10210,10210,10210,10210,0
20240119,185800,144570760,10210,10210,10210,10210,0
20240119,185700,144570760,10210,10210,10210,10210,0
20240119,185600,144570760,10210,10210,10210,10210,0
20240119,185500,144570760,10210,10210,10210,10210,0
20240119,185400,144570760,10210,10210,10210,10210,0
20240119,185300,144570760,10210,10210,10210,10210,0
20240119,185200,144570760,10210,10210,10210,10210,0
20240119,185100,144570760,10210,10210,10210,10210,0
20240119,185000,144570760,10210,10210,10210,10210,0
20240119,184900,144570760,10210,10210,10210,10210,0
20240119,184800,144570760,10210,10210,10210,10210,0
20240119,184700,144570760,10210,10210,10210,10210,0
20240119,184600,144570760,10210,10210,10210,10210,0
20240119,184500,144570760,10210,10210,10210,10210,0
20240119,184400,144570760,10210,10210,10210,10210,0
20240119,184300,144570760,10210,10210,10210,10210,0
20240119,184200,144570760,10210,10210,10210,10210,0
20240119,184100,144570760,10210,10210,10210,10210,0
20240119,184000,144570760,10210,10210,10210,10210,0
20240119,183900,144570760,10210,10210,10210,10210,0
20240119,183800,144570760,10210,10210,10210,10210,0
20240119,183700,144570760,10210,10210,10210,10210,0
20240119,183600,144570760,10210,10210,10210,10210,0
20240119,183500,144570760,10210,10210,10210,10210,0
20240119,183400,144570760,10210,10210,10210,10210,0
20240119,183300,144570760,10210,10210,10210,10210,0
20240119,183200,144570760,10210,10210,10210,10210,832
20240119,183100,144570760,10210,10210,10210,10210,0
20240119,183000,144570760,10210,10210,10210,10210,0
20240119,182900,144570760,10210,10210,10210,10210,0
20240119,182800,144570760,10210,10210,10210,10210,0
20240119,182700,144570760,10210,10210,10210,10210,0
20240119,182600,144570760,10210,10210,10210,10210,0
20240119,182500,144570760,10210,10210,10210,10210,0
20240119,182400,144570760,10210,10210,10210,10210,0
20240119,182300,144570760,10210,10210,10210,10210,0
20240119,182200,144570760,10210,10210,10210,10210,0
20240119,182100,144570760,10210,10210,10210,10210,0
20240119,182000,144570760,10210,10210,10210,10210,0
20240119,181900,144570760,10210,10210,10210,10210,0
20240119,181800,144570760,10210,10210,10210,10210,0
20240119,181700,144570760,10210,10210,10210,10210,0
20240119,181600,144570760,10210,10210,10210,10210,0
20240119,181500,144570760,10210,10210,10210,10210,0
20240119,181400,144570760,10210,10210,10210,10210,0
20240119,181300,144570760,10210,10210,10210,10210,0
20240119,181200,144570760,10210,10210,10210,10210,0
20240119,181100,144570760,10210,10210,10210,10210,0
20240119,181000,144570760,10210,10210,10210,10210,0
20240119,180900,144570760,10210,10210,10210,10210,0
20240119,180800,144570760,10210,10210,10210,10210,0
20240119,180700,144570760,10210,10210,10210,10210,0
20240119,180600,144570760,10210,10210,10210,10210,0
20240119,180500,144570760,10210,10210,10210,10210,0
20240119,180400,144570760,10210,10210,10210,10210,0
20240119,180300,144570760,10210,10210,10210,10210,0
20240119,180200,144570760,10210,10210,10210,10210,832
20240119,180100,144570760,10210,10210,10210,10210,0
20240119,180000,144570760,10210,10210,10210,10210,0
20240119,175900,144570760,10210,10210,10210,10210,0
20240119,175800,144570760,10210,10210,10210,10210,0
20240119,175700,144570760,10210,10210,10210,10210,0
20240119,175600,144570760,10210,10210,10210,10210,0
20240119,175500,144570760,10210,10210,10210,10210,0
20240119,175400,144570760,10210,10210,10210,10210,0
20240119,175300,144570760,10210,10210,10210,10210,0
20240119,175200,144570760,10210,10210,10210,10210,0
20240119,175100,144570760,10210,10210,10210,10210,0
20240119,175000,144570760,10210,10210,10210,10210,0
20240119,174900,144570760,10210,10210,10210,10210,0
20240119,174800,144570760,10210,10210,10210,10210,0
20240119,174700,144570760,10210,10210,10210,10210,0
20240119,174600,144570760,10210,10210,10210,10210,0
20240119,174500,144570760,10210,10210,10210,10210,0
20240119,174400,144570760,10210,10210,10210,10210,0
20240119,174300,144570760,10210,10210,10210,10210,0
20240119,174200,144570760,10210,10210,10210,10210,0
20240119,174100,144570760,10210,10210,10210,10210,0
20240119,174000,144570760,10210,10210,10210,10210,0
20240119,173900,144570760,10210,10210,10210,10210,0
20240119,173800,144570760,10210,10210,10210,10210,0
20240119,173700,144570760,10210,10210,10210,10210,0
20240119,173600,144570760,10210,10210,10210,10210,0
20240119,173500,144570760,10210,10210,10210,10210,0
20240119,173400,144570760,10210,10210,10210,10210,0
20240119,173300,144570760,10210,10210,10210,10210,0
20240119,173200,144570760,10210,10210,10210,10210,832
20240119,173100,144570760,10210,10210,10210,10210,0
20240119,173000,144570760,10210,10210,10210,10210,0
20240119,172900,144570760,10210,10210,10210,10210,0
20240119,172800,144570760,10210,10210,10210,10210,0
20240119,172700,144570760,10210,10210,10210,10210,0
20240119,172600,144570760,10210,10210,10210,10210,0
20240119,172500,144570760,10210,10210,10210,10210,0
20240119,172400,144570760,10210,10210,10210,10210,0
20240119,172300,144570760,10210,10210,10210,10210,0
20240119,172200,144570760,10210,10210,10210,10210,0
20240119,172100,144570760,10210,10210,10210,10210,0
20240119,172000,144570760,10210,10210,10210,10210,0
20240119,171900,144570760,10210,10210,10210,10210,0
20240119,171800,144570760,10210,10210,10210,10210,0
20240119,171700,144570760,10210,10210,10210,10210,0
20240119,171600,144570760,10210,10210,10210,10210,0
20240119,171500,144570760,10210,10210,10210,10210,0
20240119,171400,144570760,10210,10210,10210,10210,0
20240119,171300,144570760,10210,10210,10210,10210,0
20240119,171200,144570760,10210,10210,10210,10210,0
20240119,171100,144570760,10210,10210,10210,10210,0
20240119,171000,144570760,10210,10210,10210,10210,0
20240119,170900,144570760,10210,10210,10210,10210,0
20240119,170800,144570760,10210,10210,10210,10210,0
20240119,170700,144570760,10210,10210,10210,10210,0
20240119,170600,144570760,10210,10210,10210,10210,0
20240119,170500,144570760,10210,10210,10210,10210,0
20240119,170400,144570760,10210,10210,10210,10210,0
20240119,170300,144570760,10210,10210,10210,10210,0
20240119,170200,144570760,10210,10210,10210,10210,832
20240119,170100,144570760,10210,10210,10210,10210,0
20240119,170000,144570760,10210,10210,10210,10210,0
20240119,165900,144570760,10210,10210,10210,10210,0
20240119,165800,144570760,10210,10210,10210,10210,0
20240119,165700,144570760,10210,10210,10210,10210,0
20240119,165600,144570760,10210,10210,10210,10210,0
20240119,165500,144570760,10210,10210,10210,10210,0
20240119,165400,144570760,10210,10210,10210,10210,0
20240119,165300,144570760,10210,10210,10210,10210,0
20240119,165200,144570760,10210,10210,10210,10210,0
20240119,165100,144570760,10210,10210,10210,10210,0
20240119,165000,144570760,10210,10210,10210,10210,0
20240119,164900,144570760,10210,10210,10210,10210,0
20240119,164800,144570760,10210,10210,10210,10210,0
20240119,164700,144570760,10210,10210,10210,10210,0
20240119,164600,144570760,10210,10210,10210,10210,0
20240119,164500,144570760,10210,10210,10210,10210,0
20240119,164400,144570760,10210,10210,10210,10210,0
20240119,164300,144570760,10210,10210,10210,10210,0
20240119,164200,144570760,10210,10210,10210,10210,0
20240119,164100,144570760,10210,10210,10210,10210,0
20240119,164000,144570760,10210,10210,10210,10210,0
20240119,163900,144570760,10210,10210,10210,10210,0
20240119,163800,144570760,10210,10210,10210,10210,0
20240119,163700,144570760,10210,10210,10210,10210,0
20240119,163600,144570760,10210,10210,10210,10210,0
20240119,163500,144570760,10210,10210,10210,10210,0
20240119,163400,144570760,10210,10210,10210,10210,0
20240119,163300,144570760,10210,10210,10210,10210,0
20240119,163200,144570760,10210,10210,10210,10210,832
20240119,163100,144570760,10210,10210,10210,10210,0
20240119,163000,144570760,10210,10210,10210,10210,0
20240119,162900,144570760,10210,10210,10210,10210,0
20240119,162800,144570760,10210,10210,10210,10210,0
20240119,162700,144570760,10210,10210,10210,10210,0
20240119,162600,144570760,10210,10210,10210,10210,0
20240119,162500,144570760,10210,10210,10210,10210,0
20240119,162400,144570760,10210,10210,10210,10210,0
20240119,162300,144570760,10210,10210,10210,10210,0
20240119,162200,144570760,10210,10210,10210,10210,0
20240119,162100,144570760,10210,10210,10210,10210,0
20240119,162000,144570760,10210,10210,10210,10210,0
20240119,161900,144570760,10210,10210,10210,10210,0
20240119,161800,144570760,10210,10210,10210,10210,0
20240119,161700,144570760,10210,10210,10210,10210,0
20240119,161600,144570760,10210,10210,10210,10210,0
20240119,161500,144570760,10210,10210,10210,10210,0
20240119,161400,144570760,10210,10210,10210,10210,0
20240119,161300,144570760,10210,10210,10210,10210,0
20240119,161200,144570760,10210,10210,10210,10210,0
20240119,161100,144570760,10210,10210,10210,10210,0
20240119,161000,144570760,10210,10210,10210,10210,0
20240119,160900,144570760,10210,10210,10210,10210,0
20240119,160800,144570760,10210,10210,10210,10210,0
20240119,160700,144570760,10210,10210,10210,10210,0
20240119,160600,144570760,10210,10210,10210,10210,0
20240119,160500,144570760,10210,10210,10210,10210,0
20240119,160400,144570760,10210,10210,10210,10210,0
20240119,160300,144570760,10210,10210,10210,10210,0
20240119,160200,144570760,10210,10210,10210,10210,832
20240119,160100,144570760,10210,10210,10210,10210,0
20240119,160000,144570760,10210,10210,10210,10210,0
20240119,155900,144570760,10210,10210,10210,10210,0
20240119,155800,144570760,10210,10210,10210,10210,0
20240119,155700,144570760,10210,10210,10210,10210,0
20240119,155600,144570760,10210,10210,10210,10210,0
20240119,155500,144570760,10210,10210,10210,10210,0
20240119,155400,144570760,10210,10210,10210,10210,0
20240119,155300,144570760,10210,10210,10210,10210,0
20240119,155200,144570760,10210,10210,10210,10210,0
20240119,155100,144570760,10210,10210,10210,10210,0
20240119,155000,144570760,10210,10210,10210,10210,0
20240119,154900,144570760,10210,10210,10210,10210,0
20240119,154800,144570760,10210,10210,10210,10210,0
20240119,154700,144570760,10210,10210,10210,10210,0
20240119,154600,144570760,10210,10210,10210,10210,0
20240119,154500,144570760,10210,10210,10210,10210,0
20240119,154400,144570760,10210,10210,10210,10210,0
20240119,154300,144570760,10210,10210,10210,10210,0
20240119,154200,144570760,10210,10210,10210,10210,0
20240119,154100,144570760,10210,10210,10210,10210,0
20240119,154000,144570760,10210,10210,10210,10210,0
20240119,153900,144570760,10210,10210,10210,10210,0
20240119,153800,144570760,10210,10210,10210,10210,0
20240119,153700,144570760,10210,10210,10210,10210,0
20240119,153600,144570760,10210,10210,10210,10210,0
20240119,153500,144570760,10210,10210,10210,10210,0
20240119,153400,144570760,10210,10210,10210,10210,0
20240119,153300,144570760,10210,10210,10210,10210,0
20240119,153200,144570760,10210,10210,10210,10210,832
20240119,153100,144570760,10210,10210,10210,10210,0
20240119,153000,144570760,10210,10210,10210,10210,832
20240119,152900,136076040,10190,10190,10190,10190,0
20240119,152800,136076040,10190,10190,10190,10190,0
20240119,152700,136076040,10190,10190,10190,10190,0
20240119,152600,136076040,10190,10190,10190,10190,0
20240119,152500,136076040,10190,10190,10190,10190,0
20240119,152400,136076040,10190,10190,10190,10190,0
20240119,152300,136076040,10190,10190,10190,10190,0
20240119,152200,136076040,10190,10190,10190,10190,0
20240119,152100,136076040,10190,10190,10190,10190,0
20240119,152000,136076040,10190,10190,10190,10190,0
20240119,151900,136076040,10190,10190,10190,10190,0
20240119,151800,136076040,10190,10190,10190,10190,2
20240119,151700,136055660,10200,10200,10200,10200,13
20240119,151600,135923060,10190,10190,10190,10190,3
20240119,151500,135892490,10190,10190,10190,10190,0
20240119,151400,135892490,10190,10190,10190,10190,2
20240119,151300,135872110,10170,10170,10170,10170,0
20240119,151200,135872110,10170,10170,10170,10170,0
20240119,151100,135872110,10170,10170,10170,10170,0
20240119,151000,135872110,10170,10170,10170,10170,0
20240119,150900,135872110,10170,10170,10170,10170,7
20240119,150800,135800920,10160,10160,10160,10160,0
20240119,150700,135800920,10160,10160,10160,10160,0
20240119,150600,135800920,10160,10160,10160,10160,0
20240119,150500,135800920,10160,10180,10180,10160,1000
20240119,150400,125631730,10180,10180,10180,10180,293
20240119,150300,122648990,10170,10170,10170,10170,7
20240119,150200,122577800,10160,10160,10160,10160,0
20240119,150100,122577800,10160,10160,10160,10160,161
20240119,150000,120942040,10160,10160,10160,10160,0
20240119,145900,120942040,10160,10160,10160,10160,1
20240119,145800,120931880,10140,10140,10140,10140,0
20240119,145700,120931880,10140,10140,10140,10140,0
20240119,145600,120931880,10140,10140,10140,10140,0
20240119,145500,120931880,10140,10140,10140,10140,0
20240119,145400,120931880,10140,10140,10140,10140,0
20240119,145300,120931880,10140,10140,10140,10140,0
20240119,145200,120931880,10140,10140,10140,10140,0
20240119,145100,120931880,10140,10140,10140,10140,0
20240119,145000,120931880,10140,10140,10140,10140,0
20240119,144900,120931880,10140,10140,10140,10140,0
20240119,144800,120931880,10140,10140,10140,10140,11
20240119,144700,120820340,10140,10140,10140,10140,0
20240119,144600,120820340,10140,10140,10140,10140,10
20240119,144500,120718940,10130,10130,10130,10130,0
20240119,144400,120718940,10130,10130,10130,10130,0
20240119,144300,120718940,10130,10130,10130,10130,27
20240119,144200,120445430,10130,10160,10160,10130,2000
20240119,144100,100151720,10170,10170,10170,10170,0
20240119,144000,100151720,10170,10170,10170,10170,0
20240119,143900,100151720,10170,10170,10170,10170,0
20240119,143800,100151720,10170,10170,10170,10170,0
20240119,143700,100151720,10170,10170,10170,10170,0
20240119,143600,100151720,10170,10170,10170,10170,0
20240119,143500,100151720,10170,10170,10170,10170,0
20240119,143400,100151720,10170,10170,10170,10170,0
20240119,143300,100151720,10170,10170,10170,10170,0
20240119,143200,100151720,10170,10170,10170,10170,0
20240119,143100,100151720,10170,10170,10170,10170,0
20240119,143000,100151720,10170,10170,10170,10170,5
20240119,142900,100100870,10170,10170,10170,10170,0
20240119,142800,100100870,10170,10170,10170,10170,0
20240119,142700,100100870,10170,10170,10170,10170,18
20240119,142600,99917810,10170,10180,10180,10170,968
20240119,142500,90068490,10180,10180,10180,10180,0
20240119,142400,90068490,10180,10180,10180,10180,0
20240119,142300,90068490,10180,10180,10180,10180,0
20240119,142200,90068490,10180,10180,10180,10180,0
20240119,142100,90068490,10180,10180,10180,10180,0
20240119,142000,90068490,10180,10180,10180,10180,0
20240119,141900,90068490,10180,10180,10180,10180,0
20240119,141800,90068490,10180,10180,10180,10180,0
20240119,141700,90068490,10180,10180,10180,10180,0
20240119,141600,90068490,10180,10180,10180,10180,0
20240119,141500,90068490,10180,10180,10180,10180,0
20240119,141400,90068490,10180,10180,10180,10180,0
20240119,141300,90068490,10180,10180,10180,10180,0
20240119,141200,90068490,10180,10180,10180,10180,0
20240119,141100,90068490,10180,10180,10180,10180,0
20240119,141000,90068490,10180,10180,10180,10180,0
20240119,140900,90068490,10180,10180,10180,10180,0
20240119,140800,90068490,10180,10180,10180,10180,0
20240119,140700,90068490,10180,10180,10180,10180,0
20240119,140600,90068490,10180,10180,10180,10180,0
20240119,140500,90068490,10180,10190,10190,10180,3
20240119,140400,90037940,10180,10180,10180,10180,0
20240119,140300,90037940,10180,10180,10180,10180,0
20240119,140200,90037940,10180,10180,10180,10180,0
20240119,140100,90037940,10180,10180,10180,10180,0
20240119,140000,90037940,10180,10180,10180,10180,0
20240119,135900,90037940,10180,10180,10180,10180,0
20240119,135800,90037940,10180,10180,10180,10180,0
20240119,135700,90037940,10180,10180,10180,10180,0
20240119,135600,90037940,10180,10180,10180,10180,0
20240119,135500,90037940,10180,10180,10180,10180,0
20240119,135400,90037940,10180,10180,10180,10180,0
20240119,135300,90037940,10180,10180,10180,10180,0
20240119,135200,90037940,10180,10180,10180,10180,0
20240119,135100,90037940,10180,10180,10180,10180,0
20240119,135000,90037940,10180,10180,10180,10180,39
20240119,134900,89640920,10200,10200,10200,10200,0
20240119,134800,89640920,10200,10200,10200,10200,0
20240119,134700,89640920,10200,10200,10200,10200,0
20240119,134600,89640920,10200,10200,10200,10200,0
20240119,134500,89640920,10200,10200,10200,10200,0
20240119,134400,89640920,10200,10200,10200,10200,0
20240119,134300,89640920,10200,10200,10200,10200,0
20240119,134200,89640920,10200,10200,10200,10200,0
20240119,134100,89640920,10200,10200,10200,10200,2
20240119,134000,89620520,10150,10150,10150,10150,0
20240119,133900,89620520,10150,10150,10150,10150,0
20240119,133800,89620520,10150,10150,10150,10150,0
20240119,133700,89620520,10150,10150,10150,10150,0
20240119,133600,89620520,10150,10150,10150,10150,0
20240119,133500,89620520,10150,10160,10160,10150,1045
20240119,133400,79005740,10180,10180,10180,10180,0
20240119,133300,79005740,10180,10200,10200,10180,613
20240119,133200,72764760,10200,10200,10200,10200,0
20240119,133100,72764760,10200,10200,10200,10200,0
20240119,133000,72764760,10200,10200,10200,10200,0
20240119,132900,72764760,10200,10200,10200,10200,0
20240119,132800,72764760,10200,10200,10200,10200,0
20240119,132700,72764760,10200,10200,10200,10200,0
20240119,132600,72764760,10200,10200,10200,10200,0
20240119,132500,72764760,10200,10200,10200,10200,0
20240119,132400,72764760,10200,10200,10200,10200,0
20240119,132300,72764760,10200,10200,10200,10200,0
20240119,132200,72764760,10200,10200,10200,10200,0
20240119,132100,72764760,10200,10200,10200,10200,0
20240119,132000,72764760,10200,10200,10200,10200,0
20240119,131900,72764760,10200,10200,10200,10200,0
20240119,131800,72764760,10200,10200,10200,10200,0
20240119,131700,72764760,10200,10200,10200,10200,0
20240119,131600,72764760,10200,10200,10200,10200,0
20240119,131500,72764760,10200,10200,10200,10200,0
20240119,131400,72764760,10200,10200,10200,10200,0
20240119,131300,72764760,10200,10200,10200,10200,0
20240119,131200,72764760,10200,10200,10200,10200,0
20240119,131100,72764760,10200,10200,10200,10200,0
20240119,131000,72764760,10200,10200,10200,10200,0
20240119,130900,72764760,10200,10200,10200,10200,0
20240119,130800,72764760,10200,10200,10200,10200,0
20240119,130700,72764760,10200,10200,10200,10200,12
20240119,130600,72642360,10200,10200,10200,10200,7
20240119,130500,72570960,10190,10190,10190,10190,0
20240119,130400,72570960,10190,10190,10190,10190,0
20240119,130300,72570960,10190,10190,10190,10190,0
20240119,130200,72570960,10190,10190,10190,10190,22
20240119,130100,72346780,10190,10190,10190,10190,0
20240119,130000,72346780,10190,10190,10190,10190,14
20240119,125900,72204120,10190,10190,10190,10190,1
20240119,125800,72193930,10200,10210,10210,10200,5
20240119,125700,72142890,10210,10210,10210,10210,1
20240119,125600,72132680,10210,10210,10210,10210,0
20240119,125500,72132680,10210,10210,10210,10210,0
20240119,125400,72132680,10210,10210,10210,10210,0
20240119,125300,72132680,10210,10210,10210,10210,0
20240119,125200,72132680,10210,10210,10210,10210,0
20240119,125100,72132680,10210,10210,10210,10210,0
20240119,125000,72132680,10210,10210,10210,10210,0
20240119,124900,72132680,10210,10210,10210,10210,0
20240119,124800,72132680,10210,10210,10210,10210,0
20240119,124700,72132680,10210,10210,10210,10210,0
20240119,124600,72132680,10210,10210,10210,10200,1373
20240119,124500,58114490,10220,10220,10220,10220,0
20240119,124400,58114490,10220,10220,10220,10220,0
20240119,124300,58114490,10220,10220,10220,10220,0
20240119,124200,58114490,10220,10220,10220,10220,0
20240119,124100,58114490,10220,10220,10220,10220,0
20240119,124000,58114490,10220,10220,10220,10220,0
20240119,123900,58114490,10220,10220,10220,10220,0
20240119,123800,58114490,10220,10220,10220,10220,0
20240119,123700,58114490,10220,10220,10220,10220,0
20240119,123600,58114490,10220,10230,10230,10220,353
20240119,123500,54506730,10250,10250,10250,10250,0
20240119,123400,54506730,10250,10250,10250,10250,0
20240119,123300,54506730,10250,10250,10250,10250,0
20240119,123200,54506730,10250,10250,10250,10250,0
20240119,123100,54506730,10250,10250,10250,10250,500
20240119,123000,49381730,10250,10250,10250,10250,0
20240119,122900,49381730,10250,10250,10250,10250,0
20240119,122800,49381730,10250,10250,10250,10250,251
20240119,122700,46808980,10250,10250,10250,10250,0
20240119,122600,46808980,10250,10250,10250,10250,0
20240119,122500,46808980,10250,10250,10250,10250,65
20240119,122400,46142730,10260,10260,10260,10260,0
20240119,122300,46142730,10260,10260,10260,10260,0
20240119,122200,46142730,10260,10260,10260,10260,0
20240119,122100,46142730,10260,10260,10260,10260,0
20240119,122000,46142730,10260,10260,10260,10260,0
20240119,121900,46142730,10260,10260,10260,10260,0
20240119,121800,46142730,10260,10260,10260,10260,0
20240119,121700,46142730,10260,10260,10260,10260,0
20240119,121600,46142730,10260,10260,10260,10260,0
20240119,121500,46142730,10260,10260,10260,10260,0
20240119,121400,46142730,10260,10260,10260,10260,0
20240119,121300,46142730,10260,10260,10260,10260,0
20240119,121200,46142730,10260,10260,10260,10260,0
20240119,121100,46142730,10260,10260,10260,10260,77
20240119,121000,45352710,10300,10300,10300,10300,0
20240119,120900,45352710,10300,10300,10300,10300,0
20240119,120800,45352710,10300,10300,10300,10300,0
20240119,120700,45352710,10300,10300,10300,10300,0
20240119,120600,45352710,10300,10300,10300,10300,0
20240119,120500,45352710,10300,10300,10300,10300,0
20240119,120400,45352710,10300,10300,10300,10300,0
20240119,120300,45352710,10300,10300,10300,10300,0
20240119,120200,45352710,10300,10300,10300,10300,0
20240119,120100,45352710,10300,10300,10300,10300,0
20240119,120000,45352710,10300,10300,10300,10300,0
20240119,115900,45352710,10300,10300,10300,10300,0
20240119,115800,45352710,10300,10300,10300,10300,0
20240119,115700,45352710,10300,10300,10300,10300,0
20240119,115600,45352710,10300,10300,10300,10300,0
20240119,115500,45352710,10300,10300,10300,10300,0
20240119,115400,45352710,10300,10300,10300,10300,0
20240119,115300,45352710,10300,10300,10300,10300,0
20240119,115200,45352710,10300,10300,10300,10300,0
20240119,115100,45352710,10300,10300,10300,10300,0
20240119,115000,45352710,10300,10300,10300,10300,0
20240119,114900,45352710,10300,10300,10300,10300,10
20240119,114800,45249710,10310,10310,10310,10310,0
20240119,114700,45249710,10310,10310,10310,10310,0
20240119,114600,45249710,10310,10310,10310,10310,0
20240119,114500,45249710,10310,10310,10310,10310,0
20240119,114400,45249710,10310,10310,10310,10310,0
20240119,114300,45249710,10310,10310,10310,10310,0
20240119,114200,45249710,10310,10310,10310,10310,0
20240119,114100,45249710,10310,10310,10310,10310,0
20240119,114000,45249710,10310,10310,10310,10310,0
20240119,113900,45249710,10310,10310,10310,10310,350
20240119,113800,41641210,10300,10300,10300,10300,0
20240119,113700,41641210,10300,10300,10300,10300,0
20240119,113600,41641210,10300,10300,10300,10300,0
20240119,113500,41641210,10300,10300,10300,10300,0
20240119,113400,41641210,10300,10300,10300,10300,0
20240119,113300,41641210,10300,10300,10300,10300,0
20240119,113200,41641210,10300,10300,10300,10300,0
20240119,113100,41641210,10300,10300,10300,10300,342
20240119,113000,38118610,10300,10300,10300,10300,0
20240119,112900,38118610,10300,10300,10300,10300,0
20240119,112800,38118610,10300,10300,10300,10300,2
20240119,112700,38098010,10300,10300,10300,10300,0
20240119,112600,38098010,10300,10300,10300,10300,0
20240119,112500,38098010,10300,10300,10300,10300,0
20240119,112400,38098010,10300,10300,10300,10300,0
20240119,112300,38098010,10300,10300,10300,10300,0
20240119,112200,38098010,10300,10300,10300,10300,0
20240119,112100,38098010,10300,10300,10300,10300,0
20240119,112000,38098010,10300,10300,10300,10300,0
20240119,111900,38098010,10300,10300,10300,10300,0
20240119,111800,38098010,10300,10300,10300,10300,0
20240119,111700,38098010,10300,10300,10300,10300,0
20240119,111600,38098010,10300,10300,10300,10300,0
20240119,111500,38098010,10300,10300,10300,10300,0
20240119,111400,38098010,10300,10300,10300,10300,0
20240119,111300,38098010,10300,10300,10300,10300,0
20240119,111200,38098010,10300,10300,10300,10300,0
20240119,111100,38098010,10300,10300,10300,10300,0
20240119,111000,38098010,10300,10300,10300,10300,0
20240119,110900,38098010,10300,10290,10300,10290,490
20240119,110800,33051910,10290,10290,10290,10290,0
20240119,110700,33051910,10290,10290,10290,10290,0
20240119,110600,33051910,10290,10290,10290,10290,2
20240119,110500,33031330,10300,10300,10300,10300,0
20240119,110400,33031330,10300,10300,10300,10300,0
20240119,110300,33031330,10300,10300,10300,10300,0
20240119,110200,33031330,10300,10300,10300,10300,0
20240119,110100,33031330,10300,10300,10300,10300,0
20240119,110000,33031330,10300,10300,10300,10300,0
20240119,105900,33031330,10300,10300,10300,10300,0
20240119,105800,33031330,10300,10300,10300,10300,0
20240119,105700,33031330,10300,10300,10300,10300,0
20240119,105600,33031330,10300,10300,10300,10300,0
20240119,105500,33031330,10300,10300,10300,10300,0
20240119,105400,33031330,10300,10300,10300,10300,0
20240119,105300,33031330,10300,10300,10300,10300,0
20240119,105200,33031330,10300,10300,10300,10300,0
20240119,105100,33031330,10300,10300,10300,10300,10
20240119,105000,32928330,10300,10300,10300,10300,0
20240119,104900,32928330,10300,10300,10300,10300,0
20240119,104800,32928330,10300,10300,10300,10300,1
20240119,104700,32918030,10260,10260,10260,10260,0
20240119,104600,32918030,10260,10260,10260,10260,0
20240119,104500,32918030,10260,10260,10260,10260,0
20240119,104400,32918030,10260,10260,10260,10260,0
20240119,104300,32918030,10260,10260,10260,10260,0
20240119,104200,32918030,10260,10260,10260,10260,0
20240119,104100,32918030,10260,10260,10260,10260,1
20240119,104000,32907770,10280,10280,10280,10280,0
20240119,103900,32907770,10280,10280,10280,10280,0
20240119,103800,32907770,10280,10280,10280,10280,0
20240119,103700,32907770,10280,10280,10280,10280,0
20240119,103600,32907770,10280,10280,10280,10280,0
20240119,103500,32907770,10280,10280,10280,10280,0
20240119,103400,32907770,10280,10280,10280,10280,0
20240119,103300,32907770,10280,10280,10280,10280,0
20240119,103200,32907770,10280,10280,10280,10280,0
20240119,103100,32907770,10280,10280,10280,10280,0
20240119,103000,32907770,10280,10280,10280,10280,0
20240119,102900,32907770,10280,10280,10280,10280,0
20240119,102800,32907770,10280,10280,10280,10280,0
20240119,102700,32907770,10280,10280,10280,10280,0
20240119,102600,32907770,10280,10280,10280,10280,0
20240119,102500,32907770,10280,10280,10280,10280,0
20240119,102400,32907770,10280,10280,10280,10280,0
20240119,102300,32907770,10280,10280,10280,10280,0
20240119,102200,32907770,10280,10280,10280,10280,0
20240119,102100,32907770,10280,10280,10280,10280,0
20240119,102000,32907770,10280,10280,10280,10280,0
20240119,101900,32907770,10280,10300,10300,10280,164
20240119,101800,31218990,10300,10300,10300,10300,0
20240119,101700,31218990,10300,10300,10300,10300,0
20240119,101600,31218990,10300,10300,10300,10300,74
20240119,101500,30456790,10320,10320,10320,10320,1
20240119,101400,30446470,10300,10300,10300,10300,0
20240119,101300,30446470,10300,10300,10300,10300,1
20240119,101200,30436170,10330,10330,10330,10330,40
20240119,101100,30022970,10340,10340,10340,10340,0
20240119,101000,30022970,10340,10340,10340,10340,0
20240119,100900,30022970,10340,10290,10340,10290,700
20240119,100800,22799760,10290,10290,10290,10290,0
20240119,100700,22799760,10290,10290,10290,10290,0
20240119,100600,22799760,10290,10290,10290,10290,3
20240119,100500,22768890,10290,10290,10290,10290,3
20240119,100400,22738020,10290,10290,10290,10290,3
20240119,100300,22707150,10290,10280,10290,10280,374
20240119,100200,18861010,10280,10280,10280,10280,7
20240119,100100,18789050,10280,10280,10280,10280,0
20240119,100000,18789050,10280,10270,10280,10270,4
20240119,095900,18747950,10270,10270,10270,10270,0
20240119,095800,18747950,10270,10270,10270,10270,1
20240119,095700,18737680,10280,10280,10280,10280,1
20240119,095600,18727400,10280,10280,10280,10280,1
20240119,095500,18717120,10280,10280,10280,10280,0
20240119,095400,18717120,10280,10280,10280,10280,1
20240119,095300,18706840,10280,10280,10280,10280,1
20240119,095200,18696560,10280,10280,10280,10280,1
20240119,095100,18686280,10280,10280,10280,10280,0
20240119,095000,18686280,10280,10280,10280,10280,1
20240119,094900,18676000,10280,10310,10310,10280,403
20240119,094800,14521100,10270,10270,10270,10270,1
20240119,094700,14510830,10270,10270,10270,10270,1
20240119,094600,14500560,10270,10270,10270,10270,2
20240119,094500,14480020,10270,10270,10270,10270,1
20240119,094400,14469750,10270,10270,10270,10270,1
20240119,094300,14459480,10270,10270,10270,10270,1
20240119,094200,14449210,10270,10270,10270,10270,0
20240119,094100,14449210,10270,10270,10270,10270,1
20240119,094000,14438940,10270,10270,10270,10270,1
20240119,093900,14428670,10310,10270,10320,10270,4
20240119,093800,14387450,10270,10270,10270,10270,1
20240119,093700,14377180,10270,10270,10270,10270,1
20240119,093600,14366910,10270,10270,10270,10270,1
20240119,093500,14356640,10270,10270,10270,10270,2
20240119,093400,14336100,10270,10270,10270,10270,0
20240119,093300,14336100,10270,10270,10270,10270,1
20240119,093200,14325830,10270,10270,10270,10270,1
20240119,093100,14315560,10310,10310,10320,10310,7
20240119,093000,14243370,10310,10260,10310,10260,65
20240119,092900,13573270,10310,10280,10310,10280,821
20240119,092800,5123490,10250,10250,10250,10250,1
20240119,092700,5113240,10250,10250,10250,10250,1
20240119,092600,5102990,10290,10250,10290,10250,56
20240119,092500,4526790,10250,10250,10250,10250,92
20240119,092400,3583790,10220,10220,10220,10220,1
20240119,092300,3573570,10220,10220,10220,10220,2
20240119,092200,3553130,10220,10210,10220,10210,2
20240119,092100,3532700,10210,10210,10210,10210,0
20240119,092000,3532700,10210,10250,10250,10210,2
20240119,091900,3512240,10210,10210,10210,10210,1
20240119,091800,3502030,10210,10210,10210,10210,91
20240119,091700,2572920,10210,10210,10210,10210,0
20240119,091600,2572920,10210,10250,10250,10210,2
20240119,091500,2552460,10210,10250,10250,10210,2
20240119,091400,2532000,10210,10210,10210,10210,1
20240119,091300,2521790,10250,10210,10250,10210,2
20240119,091200,2501330,10250,10250,10250,10250,0
20240119,091100,2501330,10250,10250,10250,10210,4
20240119,091000,2460410,10210,10210,10210,10210,80
20240119,090900,1643610,10210,10210,10210,10210,151
20240119,090800,101900,10210,10210,10210,10210,0
20240119,090700,101900,10210,10210,10210,10210,1
20240119,090600,91690,10210,10210,10210,10210,1
20240119,090500,81480,10240,10200,10240,10200,2
20240119,090400,61040,10200,10200,10200,10200,0
20240119,090300,61040,10200,10150,10200,10150,2
20240119,090200,40690,10150,10150,10150,10150,1
20240119,090100,30540,10130,10130,10130,10130,1
20240119,090000,20410,10200,10210,10210,10200,2