KissMeData/086040/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195700,318223890,6070,6070,6070,6070,1096
20240119,195600,318223890,6070,6070,6070,6070,0
20240119,195500,318223890,6070,6070,6070,6070,0
20240119,195400,318223890,6070,6070,6070,6070,0
20240119,195300,318223890,6070,6070,6070,6070,0
20240119,195200,318223890,6070,6070,6070,6070,0
20240119,195100,318223890,6070,6070,6070,6070,0
20240119,195000,318223890,6070,6070,6070,6070,0
20240119,194900,318223890,6070,6070,6070,6070,0
20240119,194800,318223890,6070,6070,6070,6070,0
20240119,194700,318223890,6070,6070,6070,6070,0
20240119,194600,318223890,6070,6070,6070,6070,0
20240119,194500,318223890,6070,6070,6070,6070,0
20240119,194400,318223890,6070,6070,6070,6070,0
20240119,194300,318223890,6070,6070,6070,6070,0
20240119,194200,318223890,6070,6070,6070,6070,0
20240119,194100,318223890,6070,6070,6070,6070,0
20240119,194000,318223890,6070,6070,6070,6070,0
20240119,193900,318223890,6070,6070,6070,6070,0
20240119,193800,318223890,6070,6070,6070,6070,0
20240119,193700,318223890,6070,6070,6070,6070,0
20240119,193600,318223890,6070,6070,6070,6070,0
20240119,193500,318223890,6070,6070,6070,6070,0
20240119,193400,318223890,6070,6070,6070,6070,0
20240119,193300,318223890,6070,6070,6070,6070,0
20240119,193200,318223890,6070,6070,6070,6070,0
20240119,193100,318223890,6070,6070,6070,6070,0
20240119,193000,318223890,6070,6070,6070,6070,0
20240119,192900,318223890,6070,6070,6070,6070,0
20240119,192800,318223890,6070,6070,6070,6070,0
20240119,192700,318223890,6070,6070,6070,6070,1096
20240119,192600,318223890,6070,6070,6070,6070,0
20240119,192500,318223890,6070,6070,6070,6070,0
20240119,192400,318223890,6070,6070,6070,6070,0
20240119,192300,318223890,6070,6070,6070,6070,0
20240119,192200,318223890,6070,6070,6070,6070,0
20240119,192100,318223890,6070,6070,6070,6070,0
20240119,192000,318223890,6070,6070,6070,6070,0
20240119,191900,318223890,6070,6070,6070,6070,0
20240119,191800,318223890,6070,6070,6070,6070,0
20240119,191700,318223890,6070,6070,6070,6070,0
20240119,191600,318223890,6070,6070,6070,6070,0
20240119,191500,318223890,6070,6070,6070,6070,0
20240119,191400,318223890,6070,6070,6070,6070,0
20240119,191300,318223890,6070,6070,6070,6070,0
20240119,191200,318223890,6070,6070,6070,6070,0
20240119,191100,318223890,6070,6070,6070,6070,0
20240119,191000,318223890,6070,6070,6070,6070,0
20240119,190900,318223890,6070,6070,6070,6070,0
20240119,190800,318223890,6070,6070,6070,6070,0
20240119,190700,318223890,6070,6070,6070,6070,0
20240119,190600,318223890,6070,6070,6070,6070,0
20240119,190500,318223890,6070,6070,6070,6070,0
20240119,190400,318223890,6070,6070,6070,6070,0
20240119,190300,318223890,6070,6070,6070,6070,0
20240119,190200,318223890,6070,6070,6070,6070,0
20240119,190100,318223890,6070,6070,6070,6070,0
20240119,190000,318223890,6070,6070,6070,6070,0
20240119,185900,318223890,6070,6070,6070,6070,0
20240119,185800,318223890,6070,6070,6070,6070,0
20240119,185700,318223890,6070,6070,6070,6070,1096
20240119,185600,318223890,6070,6070,6070,6070,0
20240119,185500,318223890,6070,6070,6070,6070,0
20240119,185400,318223890,6070,6070,6070,6070,0
20240119,185300,318223890,6070,6070,6070,6070,0
20240119,185200,318223890,6070,6070,6070,6070,0
20240119,185100,318223890,6070,6070,6070,6070,0
20240119,185000,318223890,6070,6070,6070,6070,0
20240119,184900,318223890,6070,6070,6070,6070,0
20240119,184800,318223890,6070,6070,6070,6070,0
20240119,184700,318223890,6070,6070,6070,6070,0
20240119,184600,318223890,6070,6070,6070,6070,0
20240119,184500,318223890,6070,6070,6070,6070,0
20240119,184400,318223890,6070,6070,6070,6070,0
20240119,184300,318223890,6070,6070,6070,6070,0
20240119,184200,318223890,6070,6070,6070,6070,0
20240119,184100,318223890,6070,6070,6070,6070,0
20240119,184000,318223890,6070,6070,6070,6070,0
20240119,183900,318223890,6070,6070,6070,6070,0
20240119,183800,318223890,6070,6070,6070,6070,0
20240119,183700,318223890,6070,6070,6070,6070,0
20240119,183600,318223890,6070,6070,6070,6070,0
20240119,183500,318223890,6070,6070,6070,6070,0
20240119,183400,318223890,6070,6070,6070,6070,0
20240119,183300,318223890,6070,6070,6070,6070,0
20240119,183200,318223890,6070,6070,6070,6070,0
20240119,183100,318223890,6070,6070,6070,6070,0
20240119,183000,318223890,6070,6070,6070,6070,0
20240119,182900,318223890,6070,6070,6070,6070,0
20240119,182800,318223890,6070,6070,6070,6070,0
20240119,182700,318223890,6070,6070,6070,6070,1096
20240119,182600,318223890,6070,6070,6070,6070,0
20240119,182500,318223890,6070,6070,6070,6070,0
20240119,182400,318223890,6070,6070,6070,6070,0
20240119,182300,318223890,6070,6070,6070,6070,0
20240119,182200,318223890,6070,6070,6070,6070,0
20240119,182100,318223890,6070,6070,6070,6070,0
20240119,182000,318223890,6070,6070,6070,6070,0
20240119,181900,318223890,6070,6070,6070,6070,0
20240119,181800,318223890,6070,6070,6070,6070,0
20240119,181700,318223890,6070,6070,6070,6070,0
20240119,181600,318223890,6070,6070,6070,6070,0
20240119,181500,318223890,6070,6070,6070,6070,0
20240119,181400,318223890,6070,6070,6070,6070,0
20240119,181300,318223890,6070,6070,6070,6070,0
20240119,181200,318223890,6070,6070,6070,6070,0
20240119,181100,318223890,6070,6070,6070,6070,0
20240119,181000,318223890,6070,6070,6070,6070,0
20240119,180900,318223890,6070,6070,6070,6070,0
20240119,180800,318223890,6070,6070,6070,6070,0
20240119,180700,318223890,6070,6070,6070,6070,0
20240119,180600,318223890,6070,6070,6070,6070,0
20240119,180500,318223890,6070,6070,6070,6070,0
20240119,180400,318223890,6070,6070,6070,6070,0
20240119,180300,318223890,6070,6070,6070,6070,0
20240119,180200,318223890,6070,6070,6070,6070,0
20240119,180100,318223890,6070,6070,6070,6070,0
20240119,180000,318223890,6070,6070,6070,6070,0
20240119,175900,318223890,6070,6070,6070,6070,0
20240119,175800,318223890,6070,6070,6070,6070,0
20240119,175700,318223890,6070,6070,6070,6070,1096
20240119,175600,318223890,6070,6070,6070,6070,0
20240119,175500,318223890,6070,6070,6070,6070,0
20240119,175400,318223890,6070,6070,6070,6070,0
20240119,175300,318223890,6070,6070,6070,6070,0
20240119,175200,318223890,6070,6070,6070,6070,0
20240119,175100,318223890,6070,6070,6070,6070,0
20240119,175000,318223890,6070,6070,6070,6070,0
20240119,174900,318223890,6070,6070,6070,6070,0
20240119,174800,318223890,6070,6070,6070,6070,0
20240119,174700,318223890,6070,6070,6070,6070,0
20240119,174600,318223890,6070,6070,6070,6070,0
20240119,174500,318223890,6070,6070,6070,6070,0
20240119,174400,318223890,6070,6070,6070,6070,0
20240119,174300,318223890,6070,6070,6070,6070,0
20240119,174200,318223890,6070,6070,6070,6070,0
20240119,174100,318223890,6070,6070,6070,6070,0
20240119,174000,318223890,6070,6070,6070,6070,0
20240119,173900,318223890,6070,6070,6070,6070,0
20240119,173800,318223890,6070,6070,6070,6070,0
20240119,173700,318223890,6070,6070,6070,6070,0
20240119,173600,318223890,6070,6070,6070,6070,0
20240119,173500,318223890,6070,6070,6070,6070,0
20240119,173400,318223890,6070,6070,6070,6070,0
20240119,173300,318223890,6070,6070,6070,6070,0
20240119,173200,318223890,6070,6070,6070,6070,0
20240119,173100,318223890,6070,6070,6070,6070,0
20240119,173000,318223890,6070,6070,6070,6070,0
20240119,172900,318223890,6070,6070,6070,6070,0
20240119,172800,318223890,6070,6070,6070,6070,0
20240119,172700,318223890,6070,6070,6070,6070,1096
20240119,172600,318223890,6070,6070,6070,6070,0
20240119,172500,318223890,6070,6070,6070,6070,0
20240119,172400,318223890,6070,6070,6070,6070,0
20240119,172300,318223890,6070,6070,6070,6070,0
20240119,172200,318223890,6070,6070,6070,6070,0
20240119,172100,318223890,6070,6070,6070,6070,0
20240119,172000,318223890,6070,6070,6070,6070,0
20240119,171900,318223890,6070,6070,6070,6070,0
20240119,171800,318223890,6070,6070,6070,6070,0
20240119,171700,318223890,6070,6070,6070,6070,0
20240119,171600,318223890,6070,6070,6070,6070,0
20240119,171500,318223890,6070,6070,6070,6070,0
20240119,171400,318223890,6070,6070,6070,6070,0
20240119,171300,318223890,6070,6070,6070,6070,0
20240119,171200,318223890,6070,6070,6070,6070,0
20240119,171100,318223890,6070,6070,6070,6070,0
20240119,171000,318223890,6070,6070,6070,6070,0
20240119,170900,318223890,6070,6070,6070,6070,0
20240119,170800,318223890,6070,6070,6070,6070,0
20240119,170700,318223890,6070,6070,6070,6070,0
20240119,170600,318223890,6070,6070,6070,6070,0
20240119,170500,318223890,6070,6070,6070,6070,0
20240119,170400,318223890,6070,6070,6070,6070,0
20240119,170300,318223890,6070,6070,6070,6070,0
20240119,170200,318223890,6070,6070,6070,6070,0
20240119,170100,318223890,6070,6070,6070,6070,0
20240119,170000,318223890,6070,6070,6070,6070,0
20240119,165900,318223890,6070,6070,6070,6070,0
20240119,165800,318223890,6070,6070,6070,6070,0
20240119,165700,318223890,6070,6070,6070,6070,1096
20240119,165600,318223890,6070,6070,6070,6070,0
20240119,165500,318223890,6070,6070,6070,6070,0
20240119,165400,318223890,6070,6070,6070,6070,0
20240119,165300,318223890,6070,6070,6070,6070,0
20240119,165200,318223890,6070,6070,6070,6070,0
20240119,165100,318223890,6070,6070,6070,6070,0
20240119,165000,318223890,6070,6070,6070,6070,0
20240119,164900,318223890,6070,6070,6070,6070,0
20240119,164800,318223890,6070,6070,6070,6070,0
20240119,164700,318223890,6070,6070,6070,6070,0
20240119,164600,318223890,6070,6070,6070,6070,0
20240119,164500,318223890,6070,6070,6070,6070,0
20240119,164400,318223890,6070,6070,6070,6070,0
20240119,164300,318223890,6070,6070,6070,6070,0
20240119,164200,318223890,6070,6070,6070,6070,0
20240119,164100,318223890,6070,6070,6070,6070,0
20240119,164000,318223890,6070,6070,6070,6070,0
20240119,163900,318223890,6070,6070,6070,6070,0
20240119,163800,318223890,6070,6070,6070,6070,0
20240119,163700,318223890,6070,6070,6070,6070,0
20240119,163600,318223890,6070,6070,6070,6070,0
20240119,163500,318223890,6070,6070,6070,6070,0
20240119,163400,318223890,6070,6070,6070,6070,0
20240119,163300,318223890,6070,6070,6070,6070,0
20240119,163200,318223890,6070,6070,6070,6070,0
20240119,163100,318223890,6070,6070,6070,6070,0
20240119,163000,318223890,6070,6070,6070,6070,0
20240119,162900,318223890,6070,6070,6070,6070,0
20240119,162800,318223890,6070,6070,6070,6070,0
20240119,162700,318223890,6070,6070,6070,6070,1096
20240119,162600,318223890,6070,6070,6070,6070,0
20240119,162500,318223890,6070,6070,6070,6070,0
20240119,162400,318223890,6070,6070,6070,6070,0
20240119,162300,318223890,6070,6070,6070,6070,0
20240119,162200,318223890,6070,6070,6070,6070,0
20240119,162100,318223890,6070,6070,6070,6070,0
20240119,162000,318223890,6070,6070,6070,6070,0
20240119,161900,318223890,6070,6070,6070,6070,0
20240119,161800,318223890,6070,6070,6070,6070,0
20240119,161700,318223890,6070,6070,6070,6070,0
20240119,161600,318223890,6070,6070,6070,6070,0
20240119,161500,318223890,6070,6070,6070,6070,0
20240119,161400,318223890,6070,6070,6070,6070,0
20240119,161300,318223890,6070,6070,6070,6070,0
20240119,161200,318223890,6070,6070,6070,6070,0
20240119,161100,318223890,6070,6070,6070,6070,0
20240119,161000,318223890,6070,6070,6070,6070,0
20240119,160900,318223890,6070,6070,6070,6070,0
20240119,160800,318223890,6070,6070,6070,6070,0
20240119,160700,318223890,6070,6070,6070,6070,0
20240119,160600,318223890,6070,6070,6070,6070,0
20240119,160500,318223890,6070,6070,6070,6070,0
20240119,160400,318223890,6070,6070,6070,6070,0
20240119,160300,318223890,6070,6070,6070,6070,0
20240119,160200,318223890,6070,6070,6070,6070,0
20240119,160100,318223890,6070,6070,6070,6070,0
20240119,160000,318223890,6070,6070,6070,6070,0
20240119,155900,318223890,6070,6070,6070,6070,0
20240119,155800,318223890,6070,6070,6070,6070,0
20240119,155700,318223890,6070,6070,6070,6070,1096
20240119,155600,318223890,6070,6070,6070,6070,0
20240119,155500,318223890,6070,6070,6070,6070,0
20240119,155400,318223890,6070,6070,6070,6070,0
20240119,155300,318223890,6070,6070,6070,6070,0
20240119,155200,318223890,6070,6070,6070,6070,0
20240119,155100,318223890,6070,6070,6070,6070,0
20240119,155000,318223890,6070,6070,6070,6070,0
20240119,154900,318223890,6070,6070,6070,6070,0
20240119,154800,318223890,6070,6070,6070,6070,0
20240119,154700,318223890,6070,6070,6070,6070,0
20240119,154600,318223890,6070,6070,6070,6070,0
20240119,154500,318223890,6070,6070,6070,6070,0
20240119,154400,318223890,6070,6070,6070,6070,0
20240119,154300,318223890,6070,6070,6070,6070,0
20240119,154200,318223890,6070,6070,6070,6070,0
20240119,154100,318223890,6070,6070,6070,6070,0
20240119,154000,318223890,6070,6070,6070,6070,0
20240119,153900,318223890,6070,6070,6070,6070,0
20240119,153800,318223890,6070,6070,6070,6070,0
20240119,153700,318223890,6070,6070,6070,6070,0
20240119,153600,318223890,6070,6070,6070,6070,0
20240119,153500,318223890,6070,6070,6070,6070,0
20240119,153400,318223890,6070,6070,6070,6070,0
20240119,153300,318223890,6070,6070,6070,6070,0
20240119,153200,318223890,6070,6070,6070,6070,0
20240119,153100,318223890,6070,6070,6070,6070,0
20240119,153000,318223890,6070,6070,6070,6070,1096
20240119,152900,311571170,6060,6060,6060,6060,0
20240119,152800,311571170,6060,6060,6060,6060,0
20240119,152700,311571170,6060,6060,6060,6060,0
20240119,152600,311571170,6060,6060,6060,6060,0
20240119,152500,311571170,6060,6060,6060,6060,0
20240119,152400,311571170,6060,6060,6060,6060,0
20240119,152300,311571170,6060,6060,6060,6060,0
20240119,152200,311571170,6060,6060,6060,6060,0
20240119,152100,311571170,6060,6060,6060,6060,0
20240119,152000,311571170,6060,6060,6060,6060,0
20240119,151900,311571170,6060,6060,6070,6060,208
20240119,151800,310310680,6060,6060,6060,6060,0
20240119,151700,310310680,6060,6060,6060,6060,0
20240119,151600,310310680,6060,6060,6060,6060,111
20240119,151500,309638020,6060,6060,6060,6060,0
20240119,151400,309638020,6060,6060,6060,6050,54
20240119,151300,309310820,6070,6070,6070,6070,0
20240119,151200,309310820,6070,6070,6070,6070,1
20240119,151100,309304750,6070,6070,6070,6070,50
20240119,151000,309001250,6060,6060,6060,6060,0
20240119,150900,309001250,6060,6060,6060,6060,30
20240119,150800,308819450,6060,6060,6060,6060,0
20240119,150700,308819450,6060,6060,6060,6060,0
20240119,150600,308819450,6060,6060,6060,6060,0
20240119,150500,308819450,6060,6060,6060,6060,0
20240119,150400,308819450,6060,6060,6060,6060,8
20240119,150300,308770970,6070,6070,6070,6070,0
20240119,150200,308770970,6070,6070,6070,6070,8
20240119,150100,308722410,6080,6080,6080,6080,0
20240119,150000,308722410,6080,6080,6080,6080,0
20240119,145900,308722410,6080,6070,6080,6070,24
20240119,145800,308576710,6040,6040,6040,6040,29
20240119,145700,308401550,6040,6040,6040,6040,0
20240119,145600,308401550,6040,6040,6040,6040,0
20240119,145500,308401550,6040,6050,6050,6040,1083
20240119,145400,301857630,6050,6060,6060,6050,721
20240119,145300,297495200,6090,6090,6090,6090,0
20240119,145200,297495200,6090,6090,6090,6090,0
20240119,145100,297495200,6090,6090,6090,6090,58
20240119,145000,297141980,6090,6090,6090,6090,0
20240119,144900,297141980,6090,6090,6090,6090,0
20240119,144800,297141980,6090,6090,6090,6090,0
20240119,144700,297141980,6090,6090,6090,6090,0
20240119,144600,297141980,6090,6090,6090,6090,0
20240119,144500,297141980,6090,6090,6090,6090,0
20240119,144400,297141980,6090,6090,6090,6090,1
20240119,144300,297135890,6100,6100,6100,6100,0
20240119,144200,297135890,6100,6100,6100,6100,0
20240119,144100,297135890,6100,6090,6100,6090,15
20240119,144000,297044510,6050,6050,6050,6050,0
20240119,143900,297044510,6050,6050,6050,6050,1209
20240119,143800,289730060,6050,6050,6050,6050,0
20240119,143700,289730060,6050,6060,6060,6050,500
20240119,143600,286702730,6060,6060,6060,6060,0
20240119,143500,286702730,6060,6060,6060,6060,387
20240119,143400,284357510,6070,6070,6070,6070,0
20240119,143300,284357510,6070,6090,6090,6070,32
20240119,143200,284162790,6100,6100,6100,6100,0
20240119,143100,284162790,6100,6100,6100,6100,0
20240119,143000,284162790,6100,6100,6100,6100,0
20240119,142900,284162790,6100,6100,6100,6100,0
20240119,142800,284162790,6100,6060,6100,6060,2001
20240119,142700,271966490,6060,6060,6060,6060,0
20240119,142600,271966490,6060,6060,6060,6060,0
20240119,142500,271966490,6060,6060,6060,6060,0
20240119,142400,271966490,6060,6060,6060,6060,5
20240119,142300,271936190,6050,6050,6050,6050,3191
20240119,142200,252630640,6050,6060,6060,6050,104
20240119,142100,252000420,6060,6060,6060,6060,0
20240119,142000,252000420,6060,6060,6060,6060,0
20240119,141900,252000420,6060,6060,6060,6060,10
20240119,141800,251939820,6070,6070,6070,6070,0
20240119,141700,251939820,6070,6070,6070,6070,0
20240119,141600,251939820,6070,6070,6070,6070,0
20240119,141500,251939820,6070,6060,6070,6060,38
20240119,141400,251709460,6060,6060,6060,6060,0
20240119,141300,251709460,6060,6060,6060,6060,0
20240119,141200,251709460,6060,6060,6060,6060,10
20240119,141100,251648860,6060,6060,6060,6060,0
20240119,141000,251648860,6060,6060,6060,6060,0
20240119,140900,251648860,6060,6060,6060,6060,0
20240119,140800,251648860,6060,6060,6060,6060,1711
20240119,140700,241280200,6070,6070,6070,6070,608
20240119,140600,237589640,6070,6080,6080,6070,1047
20240119,140500,231224440,6080,6080,6080,6080,314
20240119,140400,229315320,6090,6090,6090,6090,0
20240119,140300,229315320,6090,6090,6090,6090,0
20240119,140200,229315320,6090,6090,6090,6090,45
20240119,140100,229041270,6090,6090,6090,6090,62
20240119,140000,228663690,6090,6090,6090,6090,1
20240119,135900,228657600,6090,6090,6090,6090,30
20240119,135800,228474900,6080,6090,6090,6080,272
20240119,135700,226819140,6090,6090,6090,6090,0
20240119,135600,226819140,6090,6090,6090,6090,1
20240119,135500,226813050,6090,6090,6090,6090,0
20240119,135400,226813050,6090,6090,6090,6090,0
20240119,135300,226813050,6090,6090,6090,6090,0
20240119,135200,226813050,6090,6090,6090,6090,247
20240119,135100,225308820,6090,6090,6090,6090,0
20240119,135000,225308820,6090,6090,6090,6090,0
20240119,134900,225308820,6090,6090,6090,6090,1
20240119,134800,225302730,6090,6090,6090,6090,0
20240119,134700,225302730,6090,6090,6090,6090,0
20240119,134600,225302730,6090,6090,6090,6090,0
20240119,134500,225302730,6090,6090,6090,6090,0
20240119,134400,225302730,6090,6090,6090,6090,0
20240119,134300,225302730,6090,6090,6090,6090,0
20240119,134200,225302730,6090,6090,6090,6090,0
20240119,134100,225302730,6090,6090,6090,6090,0
20240119,134000,225302730,6090,6090,6090,6090,0
20240119,133900,225302730,6090,6090,6090,6090,169
20240119,133800,224273520,6090,6090,6090,6090,0
20240119,133700,224273520,6090,6090,6090,6090,0
20240119,133600,224273520,6090,6090,6090,6090,0
20240119,133500,224273520,6090,6090,6090,6090,0
20240119,133400,224273520,6090,6090,6090,6090,90
20240119,133300,223725420,6090,6090,6090,6090,0
20240119,133200,223725420,6090,6090,6090,6090,0
20240119,133100,223725420,6090,6090,6090,6090,0
20240119,133000,223725420,6090,6090,6090,6090,0
20240119,132900,223725420,6090,6090,6090,6090,0
20240119,132800,223725420,6090,6090,6090,6090,0
20240119,132700,223725420,6090,6090,6090,6090,0
20240119,132600,223725420,6090,6090,6090,6090,0
20240119,132500,223725420,6090,6090,6090,6090,2
20240119,132400,223713240,6090,6090,6090,6090,0
20240119,132300,223713240,6090,6090,6090,6090,0
20240119,132200,223713240,6090,6090,6090,6090,10
20240119,132100,223652340,6090,6090,6090,6090,0
20240119,132000,223652340,6090,6090,6090,6090,0
20240119,131900,223652340,6090,6090,6090,6090,0
20240119,131800,223652340,6090,6090,6090,6090,0
20240119,131700,223652340,6090,6090,6090,6090,10
20240119,131600,223591440,6090,6090,6090,6090,0
20240119,131500,223591440,6090,6090,6090,6090,123
20240119,131400,222842370,6090,6090,6090,6090,520
20240119,131300,219675570,6100,6100,6100,6100,3
20240119,131200,219657270,6100,6100,6100,6100,0
20240119,131100,219657270,6100,6100,6100,6100,0
20240119,131000,219657270,6100,6100,6100,6100,0
20240119,130900,219657270,6100,6100,6100,6100,0
20240119,130800,219657270,6100,6100,6100,6100,22
20240119,130700,219523070,6100,6100,6100,6100,0
20240119,130600,219523070,6100,6100,6100,6100,0
20240119,130500,219523070,6100,6100,6100,6100,0
20240119,130400,219523070,6100,6100,6100,6100,0
20240119,130300,219523070,6100,6100,6100,6100,0
20240119,130200,219523070,6100,6100,6100,6100,0
20240119,130100,219523070,6100,6100,6100,6100,0
20240119,130000,219523070,6100,6100,6100,6100,0
20240119,125900,219523070,6100,6100,6100,6100,0
20240119,125800,219523070,6100,6100,6100,6100,0
20240119,125700,219523070,6100,6100,6100,6100,0
20240119,125600,219523070,6100,6100,6100,6100,10
20240119,125500,219462070,6090,6090,6090,6090,0
20240119,125400,219462070,6090,6090,6090,6090,23
20240119,125300,219322000,6080,6100,6100,6080,338
20240119,125200,217265390,6110,6110,6110,6110,0
20240119,125100,217265390,6110,6110,6110,6110,0
20240119,125000,217265390,6110,6110,6110,6110,0
20240119,124900,217265390,6110,6110,6110,6110,0
20240119,124800,217265390,6110,6110,6110,6110,0
20240119,124700,217265390,6110,6110,6110,6110,17
20240119,124600,217161520,6110,6110,6110,6110,5
20240119,124500,217130970,6100,6100,6100,6100,0
20240119,124400,217130970,6100,6100,6100,6100,0
20240119,124300,217130970,6100,6100,6100,6100,0
20240119,124200,217130970,6100,6100,6100,6100,50
20240119,124100,216825970,6110,6110,6110,6110,100
20240119,124000,216214970,6110,6110,6110,6110,0
20240119,123900,216214970,6110,6110,6110,6110,0
20240119,123800,216214970,6110,6110,6110,6110,0
20240119,123700,216214970,6110,6110,6110,6110,8
20240119,123600,216166090,6100,6100,6100,6100,0
20240119,123500,216166090,6100,6100,6100,6100,0
20240119,123400,216166090,6100,6100,6100,6100,0
20240119,123300,216166090,6100,6100,6100,6100,0
20240119,123200,216166090,6100,6100,6100,6100,0
20240119,123100,216166090,6100,6100,6100,6100,292
20240119,123000,214384890,6120,6120,6120,6120,0
20240119,122900,214384890,6120,6120,6120,6120,0
20240119,122800,214384890,6120,6120,6120,6120,0
20240119,122700,214384890,6120,6120,6120,6120,0
20240119,122600,214384890,6120,6120,6120,6120,0
20240119,122500,214384890,6120,6120,6120,6120,0
20240119,122400,214384890,6120,6120,6120,6120,0
20240119,122300,214384890,6120,6120,6120,6120,0
20240119,122200,214384890,6120,6120,6120,6120,3
20240119,122100,214366530,6080,6080,6080,6080,0
20240119,122000,214366530,6080,6080,6080,6080,0
20240119,121900,214366530,6080,6080,6080,6080,0
20240119,121800,214366530,6080,6090,6090,6080,149
20240119,121700,213460510,6090,6090,6090,6090,0
20240119,121600,213460510,6090,6090,6090,6090,0
20240119,121500,213460510,6090,6090,6090,6090,5
20240119,121400,213430060,6090,6090,6090,6090,82
20240119,121300,212930680,6090,6090,6090,6090,113
20240119,121200,212242510,6090,6090,6090,6090,0
20240119,121100,212242510,6090,6110,6110,6090,1476
20240119,121000,203238220,6110,6110,6110,6110,2
20240119,120900,203226000,6110,6110,6110,6110,0
20240119,120800,203226000,6110,6110,6110,6110,0
20240119,120700,203226000,6110,6110,6110,6110,0
20240119,120600,203226000,6110,6110,6110,6110,0
20240119,120500,203226000,6110,6110,6110,6110,0
20240119,120400,203226000,6110,6110,6110,6110,0
20240119,120300,203226000,6110,6110,6110,6110,0
20240119,120200,203226000,6110,6110,6110,6110,296
20240119,120100,201417440,6110,6110,6110,6110,0
20240119,120000,201417440,6110,6110,6110,6110,0
20240119,115900,201417440,6110,6110,6110,6110,0
20240119,115800,201417440,6110,6110,6110,6110,16
20240119,115700,201319680,6140,6140,6140,6140,0
20240119,115600,201319680,6140,6140,6140,6140,0
20240119,115500,201319680,6140,6140,6140,6140,0
20240119,115400,201319680,6140,6130,6140,6130,18
20240119,115300,201209170,6130,6130,6130,6130,0
20240119,115200,201209170,6130,6130,6130,6130,20
20240119,115100,201086570,6130,6130,6130,6130,220
20240119,115000,199737970,6140,6130,6140,6130,15
20240119,114900,199645880,6140,6140,6140,6140,0
20240119,114800,199645880,6140,6140,6140,6140,0
20240119,114700,199645880,6140,6140,6140,6140,0
20240119,114600,199645880,6140,6140,6140,6140,0
20240119,114500,199645880,6140,6140,6140,6140,0
20240119,114400,199645880,6140,6140,6140,6140,0
20240119,114300,199645880,6140,6140,6140,6140,0
20240119,114200,199645880,6140,6140,6140,6140,0
20240119,114100,199645880,6140,6140,6140,6140,0
20240119,114000,199645880,6140,6140,6140,6140,0
20240119,113900,199645880,6140,6140,6140,6140,0
20240119,113800,199645880,6140,6140,6140,6140,0
20240119,113700,199645880,6140,6140,6140,6140,0
20240119,113600,199645880,6140,6130,6140,6130,21
20240119,113500,199516950,6140,6140,6140,6140,0
20240119,113400,199516950,6140,6130,6140,6130,10
20240119,113300,199455560,6130,6130,6130,6130,0
20240119,113200,199455560,6130,6130,6130,6130,0
20240119,113100,199455560,6130,6130,6130,6130,0
20240119,113000,199455560,6130,6130,6130,6130,0
20240119,112900,199455560,6130,6130,6130,6130,0
20240119,112800,199455560,6130,6130,6130,6130,47
20240119,112700,199167450,6130,6130,6130,6130,0
20240119,112600,199167450,6130,6130,6130,6130,0
20240119,112500,199167450,6130,6130,6130,6130,5
20240119,112400,199136800,6120,6120,6120,6120,11
20240119,112300,199069480,6110,6110,6110,6110,0
20240119,112200,199069480,6110,6110,6110,6110,50
20240119,112100,198763980,6100,6100,6100,6100,0
20240119,112000,198763980,6100,6100,6100,6100,0
20240119,111900,198763980,6100,6100,6100,6100,1
20240119,111800,198757880,6100,6100,6100,6100,67
20240119,111700,198349180,6120,6120,6120,6120,0
20240119,111600,198349180,6120,6120,6120,6120,0
20240119,111500,198349180,6120,6120,6120,6120,0
20240119,111400,198349180,6120,6120,6120,6120,39
20240119,111300,198110500,6120,6120,6120,6120,0
20240119,111200,198110500,6120,6120,6120,6120,0
20240119,111100,198110500,6120,6120,6120,6120,0
20240119,111000,198110500,6120,6120,6120,6120,0
20240119,110900,198110500,6120,6120,6120,6120,0
20240119,110800,198110500,6120,6120,6120,6120,0
20240119,110700,198110500,6120,6120,6120,6120,0
20240119,110600,198110500,6120,6120,6120,6120,0
20240119,110500,198110500,6120,6120,6120,6120,302
20240119,110400,196262260,6100,6100,6100,6100,142
20240119,110300,195396060,6110,6110,6110,6110,0
20240119,110200,195396060,6110,6110,6110,6110,0
20240119,110100,195396060,6110,6110,6110,6110,322
20240119,110000,193428640,6120,6120,6120,6120,0
20240119,105900,193428640,6120,6120,6120,6120,0
20240119,105800,193428640,6120,6120,6120,6120,0
20240119,105700,193428640,6120,6120,6120,6120,103
20240119,105600,192798280,6120,6120,6120,6120,1
20240119,105500,192792160,6150,6150,6150,6150,0
20240119,105400,192792160,6150,6150,6150,6150,0
20240119,105300,192792160,6150,6150,6150,6150,0
20240119,105200,192792160,6150,6150,6150,6150,30
20240119,105100,192607660,6120,6120,6120,6120,0
20240119,105000,192607660,6120,6120,6120,6120,100
20240119,104900,191995660,6140,6140,6140,6140,0
20240119,104800,191995660,6140,6140,6140,6140,30
20240119,104700,191811460,6150,6150,6150,6150,32
20240119,104600,191614660,6140,6140,6140,6140,70
20240119,104500,191184860,6140,6140,6140,6140,200
20240119,104400,189956860,6140,6140,6140,6140,100
20240119,104300,189342860,6150,6150,6150,6150,0
20240119,104200,189342860,6150,6150,6150,6150,100
20240119,104100,188727860,6150,6130,6150,6130,3
20240119,104000,188709440,6120,6120,6120,6120,0
20240119,103900,188709440,6120,6120,6120,6120,0
20240119,103800,188709440,6120,6120,6120,6120,0
20240119,103700,188709440,6120,6120,6120,6120,0
20240119,103600,188709440,6120,6120,6120,6120,1
20240119,103500,188703320,6120,6120,6120,6120,0
20240119,103400,188703320,6120,6120,6120,6120,0
20240119,103300,188703320,6120,6120,6120,6120,0
20240119,103200,188703320,6120,6120,6120,6120,0
20240119,103100,188703320,6120,6120,6120,6120,0
20240119,103000,188703320,6120,6120,6120,6120,0
20240119,102900,188703320,6120,6120,6120,6120,0
20240119,102800,188703320,6120,6120,6120,6120,0
20240119,102700,188703320,6120,6120,6120,6120,72
20240119,102600,188262680,6120,6120,6120,6120,241
20240119,102500,186787760,6110,6110,6110,6110,0
20240119,102400,186787760,6110,6110,6110,6110,5
20240119,102300,186757210,6120,6120,6120,6120,247
20240119,102200,185245570,6120,6120,6120,6120,0
20240119,102100,185245570,6120,6130,6130,6120,163
20240119,102000,184246950,6140,6140,6140,6140,150
20240119,101900,183325950,6150,6150,6150,6150,0
20240119,101800,183325950,6150,6150,6150,6150,0
20240119,101700,183325950,6150,6150,6150,6150,2
20240119,101600,183313650,6160,6160,6160,6160,0
20240119,101500,183313650,6160,6160,6160,6160,11
20240119,101400,183245890,6160,6160,6160,6160,802
20240119,101300,178305570,6170,6170,6170,6170,0
20240119,101200,178305570,6170,6170,6170,6170,0
20240119,101100,178305570,6170,6170,6170,6170,0
20240119,101000,178305570,6170,6170,6170,6170,0
20240119,100900,178305570,6170,6170,6170,6170,0
20240119,100800,178305570,6170,6170,6170,6170,0
20240119,100700,178305570,6170,6170,6170,6170,0
20240119,100600,178305570,6170,6170,6170,6170,0
20240119,100500,178305570,6170,6170,6170,6170,0
20240119,100400,178305570,6170,6170,6170,6170,52
20240119,100300,177984730,6170,6170,6170,6170,0
20240119,100200,177984730,6170,6170,6170,6170,1
20240119,100100,177978560,6140,6140,6140,6140,1
20240119,100000,177972420,6140,6140,6140,6140,100
20240119,095900,177358420,6140,6140,6140,6140,0
20240119,095800,177358420,6140,6140,6140,6140,15
20240119,095700,177266320,6150,6150,6150,6150,0
20240119,095600,177266320,6150,6150,6150,6150,0
20240119,095500,177266320,6150,6150,6150,6150,0
20240119,095400,177266320,6150,6150,6150,6150,30
20240119,095300,177081820,6140,6140,6140,6140,0
20240119,095200,177081820,6140,6140,6140,6140,0
20240119,095100,177081820,6140,6150,6150,6140,1600
20240119,095000,167257280,6160,6170,6170,6160,164
20240119,094900,166245820,6170,6170,6170,6170,278
20240119,094800,164530560,6170,6170,6170,6170,2
20240119,094700,164518220,6180,6180,6180,6180,68
20240119,094600,164097980,6180,6180,6180,6180,0
20240119,094500,164097980,6180,6190,6190,6180,500
20240119,094400,161007770,6190,6190,6190,6190,0
20240119,094300,161007770,6190,6190,6190,6190,0
20240119,094200,161007770,6190,6190,6190,6190,0
20240119,094100,161007770,6190,6190,6190,6190,200
20240119,094000,159769770,6210,6200,6210,6200,42
20240119,093900,159509340,6200,6210,6210,6200,53
20240119,093800,159180720,6200,6200,6200,6200,50
20240119,093700,158870720,6190,6190,6190,6190,0
20240119,093600,158870720,6190,6200,6200,6190,244
20240119,093500,157359550,6220,6220,6220,6220,0
20240119,093400,157359550,6220,6220,6220,6220,10
20240119,093300,157297350,6230,6220,6230,6220,209
20240119,093200,155995480,6230,6230,6230,6230,1
20240119,093100,155989250,6230,6230,6230,6230,14
20240119,093000,155902030,6220,6200,6220,6200,553
20240119,092900,152468360,6200,6200,6200,6200,0
20240119,092800,152468360,6200,6180,6200,6180,2
20240119,092700,152455980,6190,6170,6190,6170,7
20240119,092600,152412670,6180,6180,6180,6180,24
20240119,092500,152264350,6170,6170,6170,6170,0
20240119,092400,152264350,6170,6170,6170,6170,0
20240119,092300,152264350,6170,6190,6190,6140,10619
20240119,092200,86949610,6220,6230,6230,6190,31
20240119,092100,86757200,6230,6220,6230,6220,32
20240119,092000,86558040,6210,6210,6210,6210,1
20240119,091900,86551830,6200,6200,6200,6200,436
20240119,091800,83848630,6200,6200,6200,6200,2
20240119,091700,83836230,6200,6210,6210,6200,130
20240119,091600,83029320,6210,6200,6210,6200,182
20240119,091500,81900100,6210,6260,6260,6210,1288
20240119,091400,73838220,6250,6140,6250,6140,6671
20240119,091300,32348450,6130,6120,6130,6120,82
20240119,091200,31845800,6130,6130,6130,6130,0
20240119,091100,31845800,6130,6110,6130,6110,83
20240119,091000,31338650,6120,6110,6120,6110,54
20240119,090900,31008540,6080,6110,6110,6080,445
20240119,090800,28292590,6060,6060,6060,6060,0
20240119,090700,28292590,6060,6070,6070,6060,200
20240119,090600,27078960,6110,6110,6110,6050,41
20240119,090500,26829090,6120,6140,6140,6120,22
20240119,090400,26694050,6130,6140,6140,6130,2
20240119,090300,26681780,6160,6160,6160,6160,1
20240119,090200,26675620,6170,6170,6170,6170,0
20240119,090100,26675620,6170,6180,6180,6170,3
20240119,090000,26657090,6140,6210,6210,6140,4295