KissMeData/036670/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192100,33153070,7180,7180,7180,7180,10
20240103,192000,33153070,7180,7180,7180,7180,0
20240103,191900,33153070,7180,7180,7180,7180,0
20240103,191800,33153070,7180,7180,7180,7180,0
20240103,191700,33153070,7180,7180,7180,7180,0
20240103,191600,33153070,7180,7180,7180,7180,0
20240103,191500,33153070,7180,7180,7180,7180,0
20240103,191400,33153070,7180,7180,7180,7180,0
20240103,191300,33153070,7180,7180,7180,7180,0
20240103,191200,33153070,7180,7180,7180,7180,0
20240103,191100,33153070,7180,7180,7180,7180,0
20240103,191000,33153070,7180,7180,7180,7180,0
20240103,190900,33153070,7180,7180,7180,7180,0
20240103,190800,33153070,7180,7180,7180,7180,0
20240103,190700,33153070,7180,7180,7180,7180,0
20240103,190600,33153070,7180,7180,7180,7180,0
20240103,190500,33153070,7180,7180,7180,7180,0
20240103,190400,33153070,7180,7180,7180,7180,0
20240103,190300,33153070,7180,7180,7180,7180,0
20240103,190200,33153070,7180,7180,7180,7180,0
20240103,190100,33153070,7180,7180,7180,7180,0
20240103,190000,33153070,7180,7180,7180,7180,0
20240103,185900,33153070,7180,7180,7180,7180,0
20240103,185800,33153070,7180,7180,7180,7180,0
20240103,185700,33153070,7180,7180,7180,7180,0
20240103,185600,33153070,7180,7180,7180,7180,0
20240103,185500,33153070,7180,7180,7180,7180,0
20240103,185400,33153070,7180,7180,7180,7180,0
20240103,185300,33153070,7180,7180,7180,7180,0
20240103,185200,33153070,7180,7180,7180,7180,0
20240103,185100,33153070,7180,7180,7180,7180,10
20240103,185000,33153070,7180,7180,7180,7180,0
20240103,184900,33153070,7180,7180,7180,7180,0
20240103,184800,33153070,7180,7180,7180,7180,0
20240103,184700,33153070,7180,7180,7180,7180,0
20240103,184600,33153070,7180,7180,7180,7180,0
20240103,184500,33153070,7180,7180,7180,7180,0
20240103,184400,33153070,7180,7180,7180,7180,0
20240103,184300,33153070,7180,7180,7180,7180,0
20240103,184200,33153070,7180,7180,7180,7180,0
20240103,184100,33153070,7180,7180,7180,7180,0
20240103,184000,33153070,7180,7180,7180,7180,0
20240103,183900,33153070,7180,7180,7180,7180,0
20240103,183800,33153070,7180,7180,7180,7180,0
20240103,183700,33153070,7180,7180,7180,7180,0
20240103,183600,33153070,7180,7180,7180,7180,0
20240103,183500,33153070,7180,7180,7180,7180,0
20240103,183400,33153070,7180,7180,7180,7180,0
20240103,183300,33153070,7180,7180,7180,7180,0
20240103,183200,33153070,7180,7180,7180,7180,0
20240103,183100,33153070,7180,7180,7180,7180,0
20240103,183000,33153070,7180,7180,7180,7180,0
20240103,182900,33153070,7180,7180,7180,7180,0
20240103,182800,33153070,7180,7180,7180,7180,0
20240103,182700,33153070,7180,7180,7180,7180,0
20240103,182600,33153070,7180,7180,7180,7180,0
20240103,182500,33153070,7180,7180,7180,7180,0
20240103,182400,33153070,7180,7180,7180,7180,0
20240103,182300,33153070,7180,7180,7180,7180,0
20240103,182200,33153070,7180,7180,7180,7180,0
20240103,182100,33153070,7180,7180,7180,7180,10
20240103,182000,33153070,7180,7180,7180,7180,0
20240103,181900,33153070,7180,7180,7180,7180,0
20240103,181800,33153070,7180,7180,7180,7180,0
20240103,181700,33153070,7180,7180,7180,7180,0
20240103,181600,33153070,7180,7180,7180,7180,0
20240103,181500,33153070,7180,7180,7180,7180,0
20240103,181400,33153070,7180,7180,7180,7180,0
20240103,181300,33153070,7180,7180,7180,7180,0
20240103,181200,33153070,7180,7180,7180,7180,0
20240103,181100,33153070,7180,7180,7180,7180,0
20240103,181000,33153070,7180,7180,7180,7180,0
20240103,180900,33153070,7180,7180,7180,7180,0
20240103,180800,33153070,7180,7180,7180,7180,0
20240103,180700,33153070,7180,7180,7180,7180,0
20240103,180600,33153070,7180,7180,7180,7180,0
20240103,180500,33153070,7180,7180,7180,7180,0
20240103,180400,33153070,7180,7180,7180,7180,0
20240103,180300,33153070,7180,7180,7180,7180,0
20240103,180200,33153070,7180,7180,7180,7180,0
20240103,180100,33153070,7180,7180,7180,7180,0
20240103,180000,33153070,7180,7180,7180,7180,0
20240103,175900,33153070,7180,7180,7180,7180,0
20240103,175800,33153070,7180,7180,7180,7180,0
20240103,175700,33153070,7180,7180,7180,7180,0
20240103,175600,33153070,7180,7180,7180,7180,0
20240103,175500,33153070,7180,7180,7180,7180,0
20240103,175400,33153070,7180,7180,7180,7180,0
20240103,175300,33153070,7180,7180,7180,7180,0
20240103,175200,33153070,7180,7180,7180,7180,0
20240103,175100,33153070,7180,7180,7180,7180,10
20240103,175000,33153070,7180,7180,7180,7180,0
20240103,174900,33153070,7180,7180,7180,7180,0
20240103,174800,33153070,7180,7180,7180,7180,0
20240103,174700,33153070,7180,7180,7180,7180,0
20240103,174600,33153070,7180,7180,7180,7180,0
20240103,174500,33153070,7180,7180,7180,7180,0
20240103,174400,33153070,7180,7180,7180,7180,0
20240103,174300,33153070,7180,7180,7180,7180,0
20240103,174200,33153070,7180,7180,7180,7180,0
20240103,174100,33153070,7180,7180,7180,7180,0
20240103,174000,33153070,7180,7180,7180,7180,0
20240103,173900,33153070,7180,7180,7180,7180,0
20240103,173800,33153070,7180,7180,7180,7180,0
20240103,173700,33153070,7180,7180,7180,7180,0
20240103,173600,33153070,7180,7180,7180,7180,0
20240103,173500,33153070,7180,7180,7180,7180,0
20240103,173400,33153070,7180,7180,7180,7180,0
20240103,173300,33153070,7180,7180,7180,7180,0
20240103,173200,33153070,7180,7180,7180,7180,0
20240103,173100,33153070,7180,7180,7180,7180,0
20240103,173000,33153070,7180,7180,7180,7180,0
20240103,172900,33153070,7180,7180,7180,7180,0
20240103,172800,33153070,7180,7180,7180,7180,0
20240103,172700,33153070,7180,7180,7180,7180,0
20240103,172600,33153070,7180,7180,7180,7180,0
20240103,172500,33153070,7180,7180,7180,7180,0
20240103,172400,33153070,7180,7180,7180,7180,0
20240103,172300,33153070,7180,7180,7180,7180,0
20240103,172200,33153070,7180,7180,7180,7180,0
20240103,172100,33153070,7180,7180,7180,7180,10
20240103,172000,33153070,7180,7180,7180,7180,0
20240103,171900,33153070,7180,7180,7180,7180,0
20240103,171800,33153070,7180,7180,7180,7180,0
20240103,171700,33153070,7180,7180,7180,7180,0
20240103,171600,33153070,7180,7180,7180,7180,0
20240103,171500,33153070,7180,7180,7180,7180,0
20240103,171400,33153070,7180,7180,7180,7180,0
20240103,171300,33153070,7180,7180,7180,7180,0
20240103,171200,33153070,7180,7180,7180,7180,0
20240103,171100,33153070,7180,7180,7180,7180,0
20240103,171000,33153070,7180,7180,7180,7180,0
20240103,170900,33153070,7180,7180,7180,7180,0
20240103,170800,33153070,7180,7180,7180,7180,0
20240103,170700,33153070,7180,7180,7180,7180,0
20240103,170600,33153070,7180,7180,7180,7180,0
20240103,170500,33153070,7180,7180,7180,7180,0
20240103,170400,33153070,7180,7180,7180,7180,0
20240103,170300,33153070,7180,7180,7180,7180,0
20240103,170200,33153070,7180,7180,7180,7180,0
20240103,170100,33153070,7180,7180,7180,7180,0
20240103,170000,33153070,7180,7180,7180,7180,0
20240103,165900,33153070,7180,7180,7180,7180,0
20240103,165800,33153070,7180,7180,7180,7180,0
20240103,165700,33153070,7180,7180,7180,7180,0
20240103,165600,33153070,7180,7180,7180,7180,0
20240103,165500,33153070,7180,7180,7180,7180,0
20240103,165400,33153070,7180,7180,7180,7180,0
20240103,165300,33153070,7180,7180,7180,7180,0
20240103,165200,33153070,7180,7180,7180,7180,0
20240103,165100,33153070,7180,7180,7180,7180,10
20240103,165000,33153070,7180,7180,7180,7180,0
20240103,164900,33153070,7180,7180,7180,7180,0
20240103,164800,33153070,7180,7180,7180,7180,0
20240103,164700,33153070,7180,7180,7180,7180,0
20240103,164600,33153070,7180,7180,7180,7180,0
20240103,164500,33153070,7180,7180,7180,7180,0
20240103,164400,33153070,7180,7180,7180,7180,0
20240103,164300,33153070,7180,7180,7180,7180,0
20240103,164200,33153070,7180,7180,7180,7180,0
20240103,164100,33153070,7180,7180,7180,7180,0
20240103,164000,33153070,7180,7180,7180,7180,0
20240103,163900,33153070,7180,7180,7180,7180,0
20240103,163800,33153070,7180,7180,7180,7180,0
20240103,163700,33153070,7180,7180,7180,7180,0
20240103,163600,33153070,7180,7180,7180,7180,0
20240103,163500,33153070,7180,7180,7180,7180,0
20240103,163400,33153070,7180,7180,7180,7180,0
20240103,163300,33153070,7180,7180,7180,7180,0
20240103,163200,33153070,7180,7180,7180,7180,0
20240103,163100,33153070,7180,7180,7180,7180,0
20240103,163000,33153070,7180,7180,7180,7180,0
20240103,162900,33153070,7180,7180,7180,7180,0
20240103,162800,33153070,7180,7180,7180,7180,0
20240103,162700,33153070,7180,7180,7180,7180,0
20240103,162600,33153070,7180,7180,7180,7180,0
20240103,162500,33153070,7180,7180,7180,7180,0
20240103,162400,33153070,7180,7180,7180,7180,0
20240103,162300,33153070,7180,7180,7180,7180,0
20240103,162200,33153070,7180,7180,7180,7180,0
20240103,162100,33153070,7180,7180,7180,7180,10
20240103,162000,33153070,7180,7180,7180,7180,0
20240103,161900,33153070,7180,7180,7180,7180,0
20240103,161800,33153070,7180,7180,7180,7180,0
20240103,161700,33153070,7180,7180,7180,7180,0
20240103,161600,33153070,7180,7180,7180,7180,0
20240103,161500,33153070,7180,7180,7180,7180,0
20240103,161400,33153070,7180,7180,7180,7180,0
20240103,161300,33153070,7180,7180,7180,7180,0
20240103,161200,33153070,7180,7180,7180,7180,0
20240103,161100,33153070,7180,7180,7180,7180,0
20240103,161000,33153070,7180,7180,7180,7180,0
20240103,160900,33153070,7180,7180,7180,7180,0
20240103,160800,33153070,7180,7180,7180,7180,0
20240103,160700,33153070,7180,7180,7180,7180,0
20240103,160600,33153070,7180,7180,7180,7180,0
20240103,160500,33153070,7180,7180,7180,7180,0
20240103,160400,33153070,7180,7180,7180,7180,0
20240103,160300,33153070,7180,7180,7180,7180,0
20240103,160200,33153070,7180,7180,7180,7180,0
20240103,160100,33153070,7180,7180,7180,7180,0
20240103,160000,33153070,7180,7180,7180,7180,0
20240103,155900,33153070,7180,7180,7180,7180,0
20240103,155800,33153070,7180,7180,7180,7180,0
20240103,155700,33153070,7180,7180,7180,7180,0
20240103,155600,33153070,7180,7180,7180,7180,0
20240103,155500,33153070,7180,7180,7180,7180,0
20240103,155400,33153070,7180,7180,7180,7180,0
20240103,155300,33153070,7180,7180,7180,7180,0
20240103,155200,33153070,7180,7180,7180,7180,0
20240103,155100,33153070,7180,7180,7180,7180,10
20240103,155000,33153070,7180,7180,7180,7180,0
20240103,154900,33153070,7180,7180,7180,7180,0
20240103,154800,33153070,7180,7180,7180,7180,0
20240103,154700,33153070,7180,7180,7180,7180,0
20240103,154600,33153070,7180,7180,7180,7180,0
20240103,154500,33153070,7180,7180,7180,7180,0
20240103,154400,33153070,7180,7180,7180,7180,0
20240103,154300,33153070,7180,7180,7180,7180,0
20240103,154200,33153070,7180,7180,7180,7180,0
20240103,154100,33153070,7180,7180,7180,7180,0
20240103,154000,33153070,7180,7180,7180,7180,0
20240103,153900,33153070,7180,7180,7180,7180,0
20240103,153800,33153070,7180,7180,7180,7180,0
20240103,153700,33153070,7180,7180,7180,7180,0
20240103,153600,33153070,7180,7180,7180,7180,0
20240103,153500,33153070,7180,7180,7180,7180,0
20240103,153400,33153070,7180,7180,7180,7180,0
20240103,153300,33153070,7180,7180,7180,7180,0
20240103,153200,33153070,7180,7180,7180,7180,0
20240103,153100,33153070,7180,7180,7180,7180,0
20240103,153000,33153070,7180,7180,7180,7180,10
20240103,152900,33081270,7180,7180,7180,7180,0
20240103,152800,33081270,7180,7180,7180,7180,0
20240103,152700,33081270,7180,7180,7180,7180,0
20240103,152600,33081270,7180,7180,7180,7180,0
20240103,152500,33081270,7180,7180,7180,7180,0
20240103,152400,33081270,7180,7180,7180,7180,0
20240103,152300,33081270,7180,7180,7180,7180,0
20240103,152200,33081270,7180,7180,7180,7180,0
20240103,152100,33081270,7180,7180,7180,7180,0
20240103,152000,33081270,7180,7180,7180,7180,0
20240103,151900,33081270,7180,7180,7180,7180,0
20240103,151800,33081270,7180,7180,7180,7180,0
20240103,151700,33081270,7180,7180,7180,7180,0
20240103,151600,33081270,7180,7180,7180,7180,6
20240103,151500,33038190,7180,7180,7180,7180,4
20240103,151400,33009470,7180,7180,7180,7180,0
20240103,151300,33009470,7180,7180,7180,7180,0
20240103,151200,33009470,7180,7180,7180,7180,100
20240103,151100,32291470,7190,7190,7190,7190,0
20240103,151000,32291470,7190,7190,7190,7190,0
20240103,150900,32291470,7190,7190,7190,7190,0
20240103,150800,32291470,7190,7190,7190,7190,1
20240103,150700,32284280,7180,7180,7180,7180,0
20240103,150600,32284280,7180,7180,7180,7180,0
20240103,150500,32284280,7180,7180,7180,7180,0
20240103,150400,32284280,7180,7180,7180,7180,0
20240103,150300,32284280,7180,7180,7180,7180,50
20240103,150200,31925280,7170,7170,7170,7170,0
20240103,150100,31925280,7170,7170,7170,7170,1
20240103,150000,31918110,7170,7170,7170,7170,48
20240103,145900,31573950,7180,7180,7180,7180,94
20240103,145800,30899030,7180,7180,7180,7180,0
20240103,145700,30899030,7180,7180,7180,7180,0
20240103,145600,30899030,7180,7180,7180,7180,200
20240103,145500,29463030,7180,7180,7180,7180,0
20240103,145400,29463030,7180,7180,7180,7180,0
20240103,145300,29463030,7180,7180,7180,7180,0
20240103,145200,29463030,7180,7180,7180,7180,0
20240103,145100,29463030,7180,7180,7180,7180,0
20240103,145000,29463030,7180,7180,7180,7180,20
20240103,144900,29319430,7180,7180,7180,7180,0
20240103,144800,29319430,7180,7180,7180,7180,0
20240103,144700,29319430,7180,7180,7180,7180,21
20240103,144600,29168650,7180,7180,7180,7180,0
20240103,144500,29168650,7180,7180,7180,7180,0
20240103,144400,29168650,7180,7180,7180,7180,0
20240103,144300,29168650,7180,7180,7180,7180,0
20240103,144200,29168650,7180,7180,7180,7180,0
20240103,144100,29168650,7180,7180,7180,7180,0
20240103,144000,29168650,7180,7180,7180,7180,2
20240103,143900,29154290,7180,7180,7180,7180,0
20240103,143800,29154290,7180,7180,7180,7180,0
20240103,143700,29154290,7180,7180,7180,7180,0
20240103,143600,29154290,7180,7180,7180,7180,0
20240103,143500,29154290,7180,7180,7180,7160,689
20240103,143400,24217650,7190,7190,7190,7190,0
20240103,143300,24217650,7190,7190,7190,7190,0
20240103,143200,24217650,7190,7190,7190,7190,0
20240103,143100,24217650,7190,7190,7190,7190,0
20240103,143000,24217650,7190,7190,7190,7190,0
20240103,142900,24217650,7190,7190,7190,7190,0
20240103,142800,24217650,7190,7190,7190,7190,0
20240103,142700,24217650,7190,7190,7190,7190,0
20240103,142600,24217650,7190,7190,7190,7190,0
20240103,142500,24217650,7190,7190,7190,7190,0
20240103,142400,24217650,7190,7190,7190,7190,0
20240103,142300,24217650,7190,7190,7190,7190,0
20240103,142200,24217650,7190,7190,7190,7190,1
20240103,142100,24210460,7170,7170,7170,7170,0
20240103,142000,24210460,7170,7170,7170,7170,0
20240103,141900,24210460,7170,7170,7170,7170,0
20240103,141800,24210460,7170,7170,7170,7170,0
20240103,141700,24210460,7170,7170,7170,7170,0
20240103,141600,24210460,7170,7180,7180,7170,85
20240103,141500,23600790,7180,7180,7180,7180,0
20240103,141400,23600790,7180,7180,7180,7180,0
20240103,141300,23600790,7180,7180,7180,7180,0
20240103,141200,23600790,7180,7180,7180,7180,0
20240103,141100,23600790,7180,7180,7180,7180,0
20240103,141000,23600790,7180,7180,7180,7180,0
20240103,140900,23600790,7180,7180,7180,7180,0
20240103,140800,23600790,7180,7180,7180,7180,0
20240103,140700,23600790,7180,7180,7180,7180,0
20240103,140600,23600790,7180,7180,7180,7180,0
20240103,140500,23600790,7180,7180,7180,7180,0
20240103,140400,23600790,7180,7180,7180,7180,0
20240103,140300,23600790,7180,7180,7180,7180,0
20240103,140200,23600790,7180,7180,7180,7180,0
20240103,140100,23600790,7180,7180,7180,7180,0
20240103,140000,23600790,7180,7180,7180,7180,0
20240103,135900,23600790,7180,7180,7180,7180,0
20240103,135800,23600790,7180,7180,7180,7180,11
20240103,135700,23521810,7180,7180,7180,7180,0
20240103,135600,23521810,7180,7180,7180,7180,0
20240103,135500,23521810,7180,7180,7180,7180,0
20240103,135400,23521810,7180,7180,7180,7180,5
20240103,135300,23485910,7180,7180,7180,7180,0
20240103,135200,23485910,7180,7180,7180,7180,1
20240103,135100,23478730,7170,7170,7170,7170,14
20240103,135000,23378350,7180,7180,7180,7180,0
20240103,134900,23378350,7180,7180,7180,7180,1
20240103,134800,23371170,7180,7180,7180,7180,0
20240103,134700,23371170,7180,7180,7180,7180,0
20240103,134600,23371170,7180,7180,7180,7180,0
20240103,134500,23371170,7180,7180,7180,7180,0
20240103,134400,23371170,7180,7180,7180,7180,0
20240103,134300,23371170,7180,7180,7180,7180,0
20240103,134200,23371170,7180,7180,7180,7180,0
20240103,134100,23371170,7180,7180,7180,7180,0
20240103,134000,23371170,7180,7180,7180,7180,0
20240103,133900,23371170,7180,7180,7180,7180,1
20240103,133800,23363990,7180,7180,7180,7180,0
20240103,133700,23363990,7180,7180,7180,7180,0
20240103,133600,23363990,7180,7180,7180,7180,3
20240103,133500,23342450,7180,7180,7180,7180,35
20240103,133400,23091150,7190,7190,7190,7190,0
20240103,133300,23091150,7190,7190,7190,7190,5
20240103,133200,23055200,7180,7180,7180,7180,0
20240103,133100,23055200,7180,7180,7180,7180,0
20240103,133000,23055200,7180,7180,7180,7180,0
20240103,132900,23055200,7180,7180,7180,7180,0
20240103,132800,23055200,7180,7180,7180,7180,0
20240103,132700,23055200,7180,7180,7180,7180,0
20240103,132600,23055200,7180,7180,7180,7180,0
20240103,132500,23055200,7180,7180,7180,7180,77
20240103,132400,22502340,7180,7180,7180,7180,0
20240103,132300,22502340,7180,7180,7180,7180,0
20240103,132200,22502340,7180,7180,7180,7180,0
20240103,132100,22502340,7180,7180,7180,7180,0
20240103,132000,22502340,7180,7180,7180,7180,50
20240103,131900,22143340,7190,7190,7190,7190,0
20240103,131800,22143340,7190,7190,7190,7190,0
20240103,131700,22143340,7190,7190,7190,7190,0
20240103,131600,22143340,7190,7190,7190,7190,0
20240103,131500,22143340,7190,7190,7190,7190,0
20240103,131400,22143340,7190,7190,7190,7190,0
20240103,131300,22143340,7190,7190,7190,7190,2
20240103,131200,22128960,7190,7190,7190,7190,10
20240103,131100,22057060,7180,7180,7180,7180,0
20240103,131000,22057060,7180,7180,7180,7180,0
20240103,130900,22057060,7180,7180,7180,7180,0
20240103,130800,22057060,7180,7180,7180,7180,0
20240103,130700,22057060,7180,7180,7180,7180,97
20240103,130600,21360600,7180,7180,7180,7180,0
20240103,130500,21360600,7180,7180,7180,7180,0
20240103,130400,21360600,7180,7180,7180,7180,0
20240103,130300,21360600,7180,7180,7180,7180,0
20240103,130200,21360600,7180,7180,7180,7180,0
20240103,130100,21360600,7180,7180,7180,7180,0
20240103,130000,21360600,7180,7180,7180,7180,0
20240103,125900,21360600,7180,7180,7180,7180,0
20240103,125800,21360600,7180,7180,7180,7180,0
20240103,125700,21360600,7180,7180,7180,7180,0
20240103,125600,21360600,7180,7180,7180,7180,0
20240103,125500,21360600,7180,7180,7180,7180,0
20240103,125400,21360600,7180,7180,7180,7180,1
20240103,125300,21353420,7190,7190,7190,7190,0
20240103,125200,21353420,7190,7190,7190,7190,20
20240103,125100,21209620,7190,7190,7190,7190,1
20240103,125000,21202430,7180,7180,7180,7180,0
20240103,124900,21202430,7180,7180,7180,7180,28
20240103,124800,21001390,7190,7190,7190,7190,0
20240103,124700,21001390,7190,7190,7190,7190,0
20240103,124600,21001390,7190,7190,7190,7190,1
20240103,124500,20994200,7180,7180,7180,7180,0
20240103,124400,20994200,7180,7180,7180,7180,0
20240103,124300,20994200,7180,7180,7180,7180,0
20240103,124200,20994200,7180,7180,7180,7180,12
20240103,124100,20908040,7190,7190,7190,7190,0
20240103,124000,20908040,7190,7190,7190,7190,1
20240103,123900,20900850,7190,7190,7190,7190,0
20240103,123800,20900850,7190,7190,7190,7190,1
20240103,123700,20893660,7190,7190,7190,7190,0
20240103,123600,20893660,7190,7190,7190,7190,0
20240103,123500,20893660,7190,7190,7190,7190,2
20240103,123400,20879280,7190,7190,7190,7190,0
20240103,123300,20879280,7190,7190,7190,7190,0
20240103,123200,20879280,7190,7190,7190,7190,0
20240103,123100,20879280,7190,7190,7190,7190,0
20240103,123000,20879280,7190,7190,7190,7190,0
20240103,122900,20879280,7190,7190,7190,7190,10
20240103,122800,20807380,7190,7190,7190,7190,1
20240103,122700,20800190,7180,7180,7180,7180,0
20240103,122600,20800190,7180,7180,7180,7180,25
20240103,122500,20620690,7190,7190,7190,7190,0
20240103,122400,20620690,7190,7190,7190,7190,0
20240103,122300,20620690,7190,7190,7190,7190,1
20240103,122200,20613500,7190,7190,7190,7190,0
20240103,122100,20613500,7190,7190,7190,7190,0
20240103,122000,20613500,7190,7190,7190,7190,0
20240103,121900,20613500,7190,7190,7190,7190,0
20240103,121800,20613500,7190,7190,7190,7190,0
20240103,121700,20613500,7190,7190,7190,7190,0
20240103,121600,20613500,7190,7190,7190,7190,26
20240103,121500,20426560,7180,7180,7180,7180,0
20240103,121400,20426560,7180,7180,7180,7180,138
20240103,121300,19435720,7190,7190,7190,7190,0
20240103,121200,19435720,7190,7190,7190,7190,0
20240103,121100,19435720,7190,7190,7190,7190,0
20240103,121000,19435720,7190,7190,7190,7190,0
20240103,120900,19435720,7190,7190,7190,7190,0
20240103,120800,19435720,7190,7190,7190,7190,0
20240103,120700,19435720,7190,7190,7190,7190,5
20240103,120600,19399770,7190,7190,7190,7190,0
20240103,120500,19399770,7190,7190,7190,7190,1
20240103,120400,19392580,7190,7190,7190,7190,0
20240103,120300,19392580,7190,7190,7190,7190,0
20240103,120200,19392580,7190,7190,7190,7190,0
20240103,120100,19392580,7190,7190,7190,7190,0
20240103,120000,19392580,7190,7190,7190,7190,0
20240103,115900,19392580,7190,7190,7190,7190,0
20240103,115800,19392580,7190,7190,7190,7190,0
20240103,115700,19392580,7190,7190,7190,7190,0
20240103,115600,19392580,7190,7190,7190,7190,0
20240103,115500,19392580,7190,7190,7190,7190,0
20240103,115400,19392580,7190,7190,7190,7190,0
20240103,115300,19392580,7190,7190,7190,7190,0
20240103,115200,19392580,7190,7190,7190,7190,0
20240103,115100,19392580,7190,7190,7190,7190,0
20240103,115000,19392580,7190,7190,7190,7190,0
20240103,114900,19392580,7190,7190,7190,7190,0
20240103,114800,19392580,7190,7190,7190,7190,0
20240103,114700,19392580,7190,7190,7190,7190,0
20240103,114600,19392580,7190,7190,7190,7190,0
20240103,114500,19392580,7190,7190,7190,7190,0
20240103,114400,19392580,7190,7190,7190,7190,0
20240103,114300,19392580,7190,7190,7190,7190,0
20240103,114200,19392580,7190,7190,7190,7190,0
20240103,114100,19392580,7190,7190,7190,7190,0
20240103,114000,19392580,7190,7190,7190,7190,0
20240103,113900,19392580,7190,7190,7190,7190,0
20240103,113800,19392580,7190,7190,7190,7190,0
20240103,113700,19392580,7190,7190,7190,7190,0
20240103,113600,19392580,7190,7190,7190,7190,0
20240103,113500,19392580,7190,7190,7190,7190,0
20240103,113400,19392580,7190,7190,7190,7190,0
20240103,113300,19392580,7190,7190,7190,7190,0
20240103,113200,19392580,7190,7190,7190,7190,0
20240103,113100,19392580,7190,7190,7190,7190,0
20240103,113000,19392580,7190,7190,7190,7190,0
20240103,112900,19392580,7190,7190,7190,7190,0
20240103,112800,19392580,7190,7190,7190,7190,0
20240103,112700,19392580,7190,7190,7190,7190,0
20240103,112600,19392580,7190,7190,7190,7190,0
20240103,112500,19392580,7190,7190,7190,7190,0
20240103,112400,19392580,7190,7190,7190,7190,0
20240103,112300,19392580,7190,7190,7190,7190,0
20240103,112200,19392580,7190,7190,7190,7190,0
20240103,112100,19392580,7190,7190,7190,7190,0
20240103,112000,19392580,7190,7190,7190,7190,0
20240103,111900,19392580,7190,7190,7190,7190,0
20240103,111800,19392580,7190,7190,7190,7190,0
20240103,111700,19392580,7190,7190,7190,7190,0
20240103,111600,19392580,7190,7190,7190,7190,0
20240103,111500,19392580,7190,7190,7190,7190,0
20240103,111400,19392580,7190,7180,7190,7160,434
20240103,111300,16280710,7190,7190,7190,7190,1
20240103,111200,16273520,7190,7190,7190,7190,0
20240103,111100,16273520,7190,7190,7190,7190,5
20240103,111000,16237570,7190,7190,7190,7190,0
20240103,110900,16237570,7190,7190,7190,7190,0
20240103,110800,16237570,7190,7190,7190,7190,2
20240103,110700,16223190,7190,7190,7190,7190,0
20240103,110600,16223190,7190,7190,7190,7190,0
20240103,110500,16223190,7190,7190,7190,7190,0
20240103,110400,16223190,7190,7190,7190,7190,0
20240103,110300,16223190,7190,7190,7190,7190,0
20240103,110200,16223190,7190,7190,7190,7190,1
20240103,110100,16216000,7190,7190,7190,7190,0
20240103,110000,16216000,7190,7180,7190,7180,68
20240103,105900,15727750,7190,7190,7190,7190,0
20240103,105800,15727750,7190,7190,7190,7190,0
20240103,105700,15727750,7190,7190,7190,7190,0
20240103,105600,15727750,7190,7190,7190,7190,0
20240103,105500,15727750,7190,7190,7190,7190,0
20240103,105400,15727750,7190,7190,7190,7190,0
20240103,105300,15727750,7190,7190,7190,7190,1
20240103,105200,15720560,7180,7180,7180,7180,0
20240103,105100,15720560,7180,7180,7180,7180,140
20240103,105000,14715360,7190,7190,7190,7190,0
20240103,104900,14715360,7190,7190,7190,7190,5
20240103,104800,14679410,7190,7190,7190,7190,0
20240103,104700,14679410,7190,7190,7190,7190,10
20240103,104600,14607510,7190,7190,7190,7190,10
20240103,104500,14535610,7190,7190,7190,7190,55
20240103,104400,14140160,7180,7180,7180,7180,0
20240103,104300,14140160,7180,7180,7180,7180,0
20240103,104200,14140160,7180,7180,7180,7180,0
20240103,104100,14140160,7180,7180,7180,7180,0
20240103,104000,14140160,7180,7180,7180,7180,0
20240103,103900,14140160,7180,7180,7180,7180,140
20240103,103800,13134960,7200,7200,7200,7200,0
20240103,103700,13134960,7200,7200,7200,7200,0
20240103,103600,13134960,7200,7200,7200,7200,0
20240103,103500,13134960,7200,7200,7200,7200,0
20240103,103400,13134960,7200,7200,7200,7200,0
20240103,103300,13134960,7200,7200,7200,7200,0
20240103,103200,13134960,7200,7200,7200,7200,0
20240103,103100,13134960,7200,7200,7200,7200,0
20240103,103000,13134960,7200,7200,7200,7200,0
20240103,102900,13134960,7200,7200,7200,7200,0
20240103,102800,13134960,7200,7200,7200,7200,0
20240103,102700,13134960,7200,7200,7200,7200,0
20240103,102600,13134960,7200,7200,7200,7200,0
20240103,102500,13134960,7200,7200,7200,7200,0
20240103,102400,13134960,7200,7200,7200,7200,0
20240103,102300,13134960,7200,7200,7200,7200,0
20240103,102200,13134960,7200,7200,7200,7200,20
20240103,102100,12990960,7200,7200,7200,7200,10
20240103,102000,12918960,7200,7200,7200,7200,15
20240103,101900,12810960,7200,7200,7200,7200,0
20240103,101800,12810960,7200,7200,7200,7200,0
20240103,101700,12810960,7200,7200,7200,7200,0
20240103,101600,12810960,7200,7200,7200,7200,0
20240103,101500,12810960,7200,7200,7200,7200,0
20240103,101400,12810960,7200,7200,7200,7200,0
20240103,101300,12810960,7200,7200,7200,7200,0
20240103,101200,12810960,7200,7200,7200,7200,2
20240103,101100,12796560,7190,7190,7190,7190,0
20240103,101000,12796560,7190,7190,7190,7190,0
20240103,100900,12796560,7190,7190,7190,7190,100
20240103,100800,12077560,7190,7180,7190,7180,55
20240103,100700,11682160,7190,7190,7190,7190,0
20240103,100600,11682160,7190,7190,7190,7190,0
20240103,100500,11682160,7190,7190,7190,7190,0
20240103,100400,11682160,7190,7190,7190,7190,0
20240103,100300,11682160,7190,7190,7190,7190,0
20240103,100200,11682160,7190,7190,7190,7190,0
20240103,100100,11682160,7190,7180,7190,7180,2
20240103,100000,11667790,7190,7190,7190,7190,0
20240103,095900,11667790,7190,7190,7190,7190,10
20240103,095800,11595890,7190,7190,7190,7190,0
20240103,095700,11595890,7190,7190,7190,7190,0
20240103,095600,11595890,7190,7190,7190,7190,0
20240103,095500,11595890,7190,7190,7190,7190,0
20240103,095400,11595890,7190,7190,7190,7190,25
20240103,095300,11416140,7180,7180,7180,7180,0
20240103,095200,11416140,7180,7180,7180,7180,0
20240103,095100,11416140,7180,7180,7180,7180,0
20240103,095000,11416140,7180,7180,7180,7180,0
20240103,094900,11416140,7180,7180,7180,7180,0
20240103,094800,11416140,7180,7180,7180,7180,1
20240103,094700,11408960,7190,7190,7190,7190,0
20240103,094600,11408960,7190,7190,7190,7190,0
20240103,094500,11408960,7190,7190,7190,7190,0
20240103,094400,11408960,7190,7190,7190,7190,0
20240103,094300,11408960,7190,7190,7190,7190,100
20240103,094200,10689960,7190,7190,7190,7190,0
20240103,094100,10689960,7190,7190,7190,7190,1
20240103,094000,10682770,7190,7190,7190,7190,0
20240103,093900,10682770,7190,7190,7190,7190,0
20240103,093800,10682770,7190,7190,7190,7190,0
20240103,093700,10682770,7190,7190,7190,7190,1
20240103,093600,10675580,7180,7190,7190,7180,105
20240103,093500,9921240,7190,7190,7190,7190,140
20240103,093400,8914640,7200,7200,7200,7200,0
20240103,093300,8914640,7200,7200,7200,7200,10
20240103,093200,8842640,7190,7190,7190,7190,0
20240103,093100,8842640,7190,7190,7190,7190,500
20240103,093000,5247640,7200,7200,7200,7200,0
20240103,092900,5247640,7200,7200,7200,7200,1
20240103,092800,5240440,7200,7200,7200,7200,0
20240103,092700,5240440,7200,7200,7200,7200,13
20240103,092600,5146840,7200,7200,7200,7200,1
20240103,092500,5139640,7200,7200,7200,7200,35
20240103,092400,4887640,7200,7200,7200,7200,2
20240103,092300,4873240,7200,7200,7200,7200,14
20240103,092200,4772440,7200,7200,7200,7200,1
20240103,092100,4765240,7200,7200,7200,7200,5
20240103,092000,4729240,7200,7200,7200,7200,4
20240103,091900,4700440,7200,7200,7200,7200,2
20240103,091800,4686040,7200,7200,7200,7200,19
20240103,091700,4549240,7200,7200,7200,7200,5
20240103,091600,4513240,7200,7200,7200,7200,0
20240103,091500,4513240,7200,7200,7200,7200,56
20240103,091400,4110040,7200,7200,7200,7200,0
20240103,091300,4110040,7200,7200,7200,7200,0
20240103,091200,4110040,7200,7200,7200,7200,0
20240103,091100,4110040,7200,7230,7230,7200,144
20240103,091000,3072010,7230,7230,7230,7230,0
20240103,090900,3072010,7230,7230,7230,7230,0
20240103,090800,3072010,7230,7230,7230,7230,0
20240103,090700,3072010,7230,7230,7230,7230,10
20240103,090600,2999710,7240,7240,7240,7240,1
20240103,090500,2992470,7200,7200,7200,7200,0
20240103,090400,2992470,7200,7200,7200,7200,140
20240103,090300,1984470,7200,7200,7200,7200,0
20240103,090200,1984470,7200,7200,7200,7200,0
20240103,090100,1984470,7200,7200,7200,7200,0
20240103,090000,1984470,7200,7190,7200,7190,276