KissMeData/036670/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192000,93904530,7230,7230,7230,7230,261
20240119,191900,93904530,7230,7230,7230,7230,0
20240119,191800,93904530,7230,7230,7230,7230,0
20240119,191700,93904530,7230,7230,7230,7230,0
20240119,191600,93904530,7230,7230,7230,7230,0
20240119,191500,93904530,7230,7230,7230,7230,0
20240119,191400,93904530,7230,7230,7230,7230,0
20240119,191300,93904530,7230,7230,7230,7230,0
20240119,191200,93904530,7230,7230,7230,7230,0
20240119,191100,93904530,7230,7230,7230,7230,0
20240119,191000,93904530,7230,7230,7230,7230,0
20240119,190900,93904530,7230,7230,7230,7230,0
20240119,190800,93904530,7230,7230,7230,7230,0
20240119,190700,93904530,7230,7230,7230,7230,0
20240119,190600,93904530,7230,7230,7230,7230,0
20240119,190500,93904530,7230,7230,7230,7230,0
20240119,190400,93904530,7230,7230,7230,7230,0
20240119,190300,93904530,7230,7230,7230,7230,0
20240119,190200,93904530,7230,7230,7230,7230,0
20240119,190100,93904530,7230,7230,7230,7230,0
20240119,190000,93904530,7230,7230,7230,7230,0
20240119,185900,93904530,7230,7230,7230,7230,0
20240119,185800,93904530,7230,7230,7230,7230,0
20240119,185700,93904530,7230,7230,7230,7230,0
20240119,185600,93904530,7230,7230,7230,7230,0
20240119,185500,93904530,7230,7230,7230,7230,0
20240119,185400,93904530,7230,7230,7230,7230,0
20240119,185300,93904530,7230,7230,7230,7230,0
20240119,185200,93904530,7230,7230,7230,7230,0
20240119,185100,93904530,7230,7230,7230,7230,0
20240119,185000,93904530,7230,7230,7230,7230,261
20240119,184900,93904530,7230,7230,7230,7230,0
20240119,184800,93904530,7230,7230,7230,7230,0
20240119,184700,93904530,7230,7230,7230,7230,0
20240119,184600,93904530,7230,7230,7230,7230,0
20240119,184500,93904530,7230,7230,7230,7230,0
20240119,184400,93904530,7230,7230,7230,7230,0
20240119,184300,93904530,7230,7230,7230,7230,0
20240119,184200,93904530,7230,7230,7230,7230,0
20240119,184100,93904530,7230,7230,7230,7230,0
20240119,184000,93904530,7230,7230,7230,7230,0
20240119,183900,93904530,7230,7230,7230,7230,0
20240119,183800,93904530,7230,7230,7230,7230,0
20240119,183700,93904530,7230,7230,7230,7230,0
20240119,183600,93904530,7230,7230,7230,7230,0
20240119,183500,93904530,7230,7230,7230,7230,0
20240119,183400,93904530,7230,7230,7230,7230,0
20240119,183300,93904530,7230,7230,7230,7230,0
20240119,183200,93904530,7230,7230,7230,7230,0
20240119,183100,93904530,7230,7230,7230,7230,0
20240119,183000,93904530,7230,7230,7230,7230,0
20240119,182900,93904530,7230,7230,7230,7230,0
20240119,182800,93904530,7230,7230,7230,7230,0
20240119,182700,93904530,7230,7230,7230,7230,0
20240119,182600,93904530,7230,7230,7230,7230,0
20240119,182500,93904530,7230,7230,7230,7230,0
20240119,182400,93904530,7230,7230,7230,7230,0
20240119,182300,93904530,7230,7230,7230,7230,0
20240119,182200,93904530,7230,7230,7230,7230,0
20240119,182100,93904530,7230,7230,7230,7230,0
20240119,182000,93904530,7230,7230,7230,7230,261
20240119,181900,93904530,7230,7230,7230,7230,0
20240119,181800,93904530,7230,7230,7230,7230,0
20240119,181700,93904530,7230,7230,7230,7230,0
20240119,181600,93904530,7230,7230,7230,7230,0
20240119,181500,93904530,7230,7230,7230,7230,0
20240119,181400,93904530,7230,7230,7230,7230,0
20240119,181300,93904530,7230,7230,7230,7230,0
20240119,181200,93904530,7230,7230,7230,7230,0
20240119,181100,93904530,7230,7230,7230,7230,0
20240119,181000,93904530,7230,7230,7230,7230,0
20240119,180900,93904530,7230,7230,7230,7230,0
20240119,180800,93904530,7230,7230,7230,7230,0
20240119,180700,93904530,7230,7230,7230,7230,0
20240119,180600,93904530,7230,7230,7230,7230,0
20240119,180500,93904530,7230,7230,7230,7230,0
20240119,180400,93904530,7230,7230,7230,7230,0
20240119,180300,93904530,7230,7230,7230,7230,0
20240119,180200,93904530,7230,7230,7230,7230,0
20240119,180100,93904530,7230,7230,7230,7230,0
20240119,180000,93904530,7230,7230,7230,7230,0
20240119,175900,93904530,7230,7230,7230,7230,0
20240119,175800,93904530,7230,7230,7230,7230,0
20240119,175700,93904530,7230,7230,7230,7230,0
20240119,175600,93904530,7230,7230,7230,7230,0
20240119,175500,93904530,7230,7230,7230,7230,0
20240119,175400,93904530,7230,7230,7230,7230,0
20240119,175300,93904530,7230,7230,7230,7230,0
20240119,175200,93904530,7230,7230,7230,7230,0
20240119,175100,93904530,7230,7230,7230,7230,0
20240119,175000,93904530,7230,7230,7230,7230,261
20240119,174900,93904530,7230,7230,7230,7230,0
20240119,174800,93904530,7230,7230,7230,7230,0
20240119,174700,93904530,7230,7230,7230,7230,0
20240119,174600,93904530,7230,7230,7230,7230,0
20240119,174500,93904530,7230,7230,7230,7230,0
20240119,174400,93904530,7230,7230,7230,7230,0
20240119,174300,93904530,7230,7230,7230,7230,0
20240119,174200,93904530,7230,7230,7230,7230,0
20240119,174100,93904530,7230,7230,7230,7230,0
20240119,174000,93904530,7230,7230,7230,7230,0
20240119,173900,93904530,7230,7230,7230,7230,0
20240119,173800,93904530,7230,7230,7230,7230,0
20240119,173700,93904530,7230,7230,7230,7230,0
20240119,173600,93904530,7230,7230,7230,7230,0
20240119,173500,93904530,7230,7230,7230,7230,0
20240119,173400,93904530,7230,7230,7230,7230,0
20240119,173300,93904530,7230,7230,7230,7230,0
20240119,173200,93904530,7230,7230,7230,7230,0
20240119,173100,93904530,7230,7230,7230,7230,0
20240119,173000,93904530,7230,7230,7230,7230,0
20240119,172900,93904530,7230,7230,7230,7230,0
20240119,172800,93904530,7230,7230,7230,7230,0
20240119,172700,93904530,7230,7230,7230,7230,0
20240119,172600,93904530,7230,7230,7230,7230,0
20240119,172500,93904530,7230,7230,7230,7230,0
20240119,172400,93904530,7230,7230,7230,7230,0
20240119,172300,93904530,7230,7230,7230,7230,0
20240119,172200,93904530,7230,7230,7230,7230,0
20240119,172100,93904530,7230,7230,7230,7230,0
20240119,172000,93904530,7230,7230,7230,7230,261
20240119,171900,93904530,7230,7230,7230,7230,0
20240119,171800,93904530,7230,7230,7230,7230,0
20240119,171700,93904530,7230,7230,7230,7230,0
20240119,171600,93904530,7230,7230,7230,7230,0
20240119,171500,93904530,7230,7230,7230,7230,0
20240119,171400,93904530,7230,7230,7230,7230,0
20240119,171300,93904530,7230,7230,7230,7230,0
20240119,171200,93904530,7230,7230,7230,7230,0
20240119,171100,93904530,7230,7230,7230,7230,0
20240119,171000,93904530,7230,7230,7230,7230,0
20240119,170900,93904530,7230,7230,7230,7230,0
20240119,170800,93904530,7230,7230,7230,7230,0
20240119,170700,93904530,7230,7230,7230,7230,0
20240119,170600,93904530,7230,7230,7230,7230,0
20240119,170500,93904530,7230,7230,7230,7230,0
20240119,170400,93904530,7230,7230,7230,7230,0
20240119,170300,93904530,7230,7230,7230,7230,0
20240119,170200,93904530,7230,7230,7230,7230,0
20240119,170100,93904530,7230,7230,7230,7230,0
20240119,170000,93904530,7230,7230,7230,7230,0
20240119,165900,93904530,7230,7230,7230,7230,0
20240119,165800,93904530,7230,7230,7230,7230,0
20240119,165700,93904530,7230,7230,7230,7230,0
20240119,165600,93904530,7230,7230,7230,7230,0
20240119,165500,93904530,7230,7230,7230,7230,0
20240119,165400,93904530,7230,7230,7230,7230,0
20240119,165300,93904530,7230,7230,7230,7230,0
20240119,165200,93904530,7230,7230,7230,7230,0
20240119,165100,93904530,7230,7230,7230,7230,0
20240119,165000,93904530,7230,7230,7230,7230,261
20240119,164900,93904530,7230,7230,7230,7230,0
20240119,164800,93904530,7230,7230,7230,7230,0
20240119,164700,93904530,7230,7230,7230,7230,0
20240119,164600,93904530,7230,7230,7230,7230,0
20240119,164500,93904530,7230,7230,7230,7230,0
20240119,164400,93904530,7230,7230,7230,7230,0
20240119,164300,93904530,7230,7230,7230,7230,0
20240119,164200,93904530,7230,7230,7230,7230,0
20240119,164100,93904530,7230,7230,7230,7230,0
20240119,164000,93904530,7230,7230,7230,7230,0
20240119,163900,93904530,7230,7230,7230,7230,0
20240119,163800,93904530,7230,7230,7230,7230,0
20240119,163700,93904530,7230,7230,7230,7230,0
20240119,163600,93904530,7230,7230,7230,7230,0
20240119,163500,93904530,7230,7230,7230,7230,0
20240119,163400,93904530,7230,7230,7230,7230,0
20240119,163300,93904530,7230,7230,7230,7230,0
20240119,163200,93904530,7230,7230,7230,7230,0
20240119,163100,93904530,7230,7230,7230,7230,0
20240119,163000,93904530,7230,7230,7230,7230,0
20240119,162900,93904530,7230,7230,7230,7230,0
20240119,162800,93904530,7230,7230,7230,7230,0
20240119,162700,93904530,7230,7230,7230,7230,0
20240119,162600,93904530,7230,7230,7230,7230,0
20240119,162500,93904530,7230,7230,7230,7230,0
20240119,162400,93904530,7230,7230,7230,7230,0
20240119,162300,93904530,7230,7230,7230,7230,0
20240119,162200,93904530,7230,7230,7230,7230,0
20240119,162100,93904530,7230,7230,7230,7230,0
20240119,162000,93904530,7230,7230,7230,7230,261
20240119,161900,93904530,7230,7230,7230,7230,0
20240119,161800,93904530,7230,7230,7230,7230,0
20240119,161700,93904530,7230,7230,7230,7230,0
20240119,161600,93904530,7230,7230,7230,7230,0
20240119,161500,93904530,7230,7230,7230,7230,0
20240119,161400,93904530,7230,7230,7230,7230,0
20240119,161300,93904530,7230,7230,7230,7230,0
20240119,161200,93904530,7230,7230,7230,7230,0
20240119,161100,93904530,7230,7230,7230,7230,0
20240119,161000,93904530,7230,7230,7230,7230,0
20240119,160900,93904530,7230,7230,7230,7230,0
20240119,160800,93904530,7230,7230,7230,7230,0
20240119,160700,93904530,7230,7230,7230,7230,0
20240119,160600,93904530,7230,7230,7230,7230,0
20240119,160500,93904530,7230,7230,7230,7230,0
20240119,160400,93904530,7230,7230,7230,7230,0
20240119,160300,93904530,7230,7230,7230,7230,0
20240119,160200,93904530,7230,7230,7230,7230,0
20240119,160100,93904530,7230,7230,7230,7230,0
20240119,160000,93904530,7230,7230,7230,7230,0
20240119,155900,93904530,7230,7230,7230,7230,0
20240119,155800,93904530,7230,7230,7230,7230,0
20240119,155700,93904530,7230,7230,7230,7230,0
20240119,155600,93904530,7230,7230,7230,7230,0
20240119,155500,93904530,7230,7230,7230,7230,0
20240119,155400,93904530,7230,7230,7230,7230,0
20240119,155300,93904530,7230,7230,7230,7230,0
20240119,155200,93904530,7230,7230,7230,7230,0
20240119,155100,93904530,7230,7230,7230,7230,0
20240119,155000,93904530,7230,7230,7230,7230,261
20240119,154900,93904530,7230,7230,7230,7230,0
20240119,154800,93904530,7230,7230,7230,7230,0
20240119,154700,93904530,7230,7230,7230,7230,0
20240119,154600,93904530,7230,7230,7230,7230,0
20240119,154500,93904530,7230,7230,7230,7230,0
20240119,154400,93904530,7230,7230,7230,7230,0
20240119,154300,93904530,7230,7230,7230,7230,0
20240119,154200,93904530,7230,7230,7230,7230,0
20240119,154100,93904530,7230,7230,7230,7230,0
20240119,154000,93904530,7230,7230,7230,7230,0
20240119,153900,93904530,7230,7230,7230,7230,0
20240119,153800,93904530,7230,7230,7230,7230,0
20240119,153700,93904530,7230,7230,7230,7230,0
20240119,153600,93904530,7230,7230,7230,7230,0
20240119,153500,93904530,7230,7230,7230,7230,0
20240119,153400,93904530,7230,7230,7230,7230,0
20240119,153300,93904530,7230,7230,7230,7230,0
20240119,153200,93904530,7230,7230,7230,7230,0
20240119,153100,93904530,7230,7230,7230,7230,0
20240119,153000,93904530,7230,7230,7230,7230,261
20240119,152900,92017500,7230,7230,7230,7230,0
20240119,152800,92017500,7230,7230,7230,7230,0
20240119,152700,92017500,7230,7230,7230,7230,0
20240119,152600,92017500,7230,7230,7230,7230,0
20240119,152500,92017500,7230,7230,7230,7230,0
20240119,152400,92017500,7230,7230,7230,7230,0
20240119,152300,92017500,7230,7230,7230,7230,0
20240119,152200,92017500,7230,7230,7230,7230,0
20240119,152100,92017500,7230,7230,7230,7230,0
20240119,152000,92017500,7230,7230,7230,7230,0
20240119,151900,92017500,7230,7230,7230,7230,336
20240119,151800,89588220,7230,7230,7230,7230,0
20240119,151700,89588220,7230,7240,7240,7230,21
20240119,151600,89436380,7230,7230,7230,7230,0
20240119,151500,89436380,7230,7230,7230,7230,0
20240119,151400,89436380,7230,7230,7230,7230,0
20240119,151300,89436380,7230,7230,7230,7230,58
20240119,151200,89017040,7230,7230,7230,7230,0
20240119,151100,89017040,7230,7230,7230,7230,0
20240119,151000,89017040,7230,7230,7230,7230,0
20240119,150900,89017040,7230,7230,7230,7230,0
20240119,150800,89017040,7230,7230,7230,7230,0
20240119,150700,89017040,7230,7230,7230,7230,0
20240119,150600,89017040,7230,7230,7230,7230,2
20240119,150500,89002580,7230,7230,7230,7230,70
20240119,150400,88496480,7230,7230,7230,7230,0
20240119,150300,88496480,7230,7230,7230,7230,0
20240119,150200,88496480,7230,7230,7230,7230,0
20240119,150100,88496480,7230,7230,7230,7230,0
20240119,150000,88496480,7230,7230,7230,7230,0
20240119,145900,88496480,7230,7230,7230,7230,27
20240119,145800,88301270,7210,7210,7210,7210,0
20240119,145700,88301270,7210,7220,7220,7210,600
20240119,145600,83974350,7220,7220,7220,7220,0
20240119,145500,83974350,7220,7220,7220,7220,0
20240119,145400,83974350,7220,7220,7220,7220,2
20240119,145300,83959910,7220,7220,7220,7220,0
20240119,145200,83959910,7220,7220,7220,7220,76
20240119,145100,83411190,7230,7230,7230,7230,0
20240119,145000,83411190,7230,7230,7230,7230,0
20240119,144900,83411190,7230,7230,7230,7230,400
20240119,144800,80519190,7240,7240,7240,7240,0
20240119,144700,80519190,7240,7240,7240,7240,0
20240119,144600,80519190,7240,7240,7240,7240,1
20240119,144500,80511950,7240,7240,7240,7240,0
20240119,144400,80511950,7240,7240,7240,7240,629
20240119,144300,75957990,7250,7250,7250,7250,0
20240119,144200,75957990,7250,7250,7250,7250,5
20240119,144100,75921740,7240,7240,7240,7240,0
20240119,144000,75921740,7240,7240,7240,7240,0
20240119,143900,75921740,7240,7240,7240,7240,0
20240119,143800,75921740,7240,7240,7240,7240,0
20240119,143700,75921740,7240,7240,7240,7240,0
20240119,143600,75921740,7240,7240,7240,7240,0
20240119,143500,75921740,7240,7240,7240,7240,0
20240119,143400,75921740,7240,7240,7240,7240,0
20240119,143300,75921740,7240,7240,7240,7240,0
20240119,143200,75921740,7240,7240,7240,7240,0
20240119,143100,75921740,7240,7240,7240,7240,72
20240119,143000,75400460,7250,7250,7250,7250,0
20240119,142900,75400460,7250,7250,7250,7250,0
20240119,142800,75400460,7250,7250,7250,7250,0
20240119,142700,75400460,7250,7250,7250,7250,0
20240119,142600,75400460,7250,7250,7250,7250,0
20240119,142500,75400460,7250,7250,7250,7250,3
20240119,142400,75378710,7210,7210,7210,7210,0
20240119,142300,75378710,7210,7210,7210,7210,0
20240119,142200,75378710,7210,7210,7210,7210,0
20240119,142100,75378710,7210,7210,7210,7210,0
20240119,142000,75378710,7210,7210,7210,7210,0
20240119,141900,75378710,7210,7210,7210,7210,0
20240119,141800,75378710,7210,7210,7210,7210,0
20240119,141700,75378710,7210,7210,7210,7210,0
20240119,141600,75378710,7210,7210,7210,7210,0
20240119,141500,75378710,7210,7210,7210,7210,0
20240119,141400,75378710,7210,7210,7210,7210,0
20240119,141300,75378710,7210,7210,7210,7210,0
20240119,141200,75378710,7210,7210,7210,7210,0
20240119,141100,75378710,7210,7210,7210,7210,0
20240119,141000,75378710,7210,7210,7210,7210,0
20240119,140900,75378710,7210,7210,7210,7210,0
20240119,140800,75378710,7210,7210,7210,7210,0
20240119,140700,75378710,7210,7210,7210,7210,0
20240119,140600,75378710,7210,7210,7210,7210,100
20240119,140500,74657710,7210,7210,7210,7210,0
20240119,140400,74657710,7210,7210,7210,7210,0
20240119,140300,74657710,7210,7210,7210,7210,0
20240119,140200,74657710,7210,7210,7210,7210,0
20240119,140100,74657710,7210,7210,7210,7210,1
20240119,140000,74650500,7230,7230,7230,7230,0
20240119,135900,74650500,7230,7230,7230,7230,0
20240119,135800,74650500,7230,7230,7230,7230,0
20240119,135700,74650500,7230,7230,7230,7230,0
20240119,135600,74650500,7230,7230,7230,7230,275
20240119,135500,72662250,7260,7260,7260,7260,0
20240119,135400,72662250,7260,7260,7260,7260,0
20240119,135300,72662250,7260,7260,7260,7260,0
20240119,135200,72662250,7260,7260,7260,7260,0
20240119,135100,72662250,7260,7260,7260,7260,0
20240119,135000,72662250,7260,7260,7260,7260,0
20240119,134900,72662250,7260,7260,7260,7260,0
20240119,134800,72662250,7260,7260,7260,7260,50
20240119,134700,72299250,7230,7230,7230,7230,0
20240119,134600,72299250,7230,7230,7230,7230,0
20240119,134500,72299250,7230,7230,7230,7230,0
20240119,134400,72299250,7230,7230,7230,7230,0
20240119,134300,72299250,7230,7230,7230,7230,225
20240119,134200,70672500,7230,7230,7230,7230,0
20240119,134100,70672500,7230,7230,7230,7230,0
20240119,134000,70672500,7230,7230,7230,7230,0
20240119,133900,70672500,7230,7230,7230,7230,0
20240119,133800,70672500,7230,7230,7230,7230,0
20240119,133700,70672500,7230,7230,7230,7230,0
20240119,133600,70672500,7230,7230,7230,7230,0
20240119,133500,70672500,7230,7230,7230,7230,0
20240119,133400,70672500,7230,7230,7230,7230,0
20240119,133300,70672500,7230,7230,7230,7230,1
20240119,133200,70665270,7230,7230,7230,7230,51
20240119,133100,70296540,7230,7230,7230,7230,0
20240119,133000,70296540,7230,7230,7230,7230,0
20240119,132900,70296540,7230,7230,7230,7230,0
20240119,132800,70296540,7230,7230,7230,7230,0
20240119,132700,70296540,7230,7230,7230,7230,0
20240119,132600,70296540,7230,7230,7230,7230,0
20240119,132500,70296540,7230,7230,7230,7230,0
20240119,132400,70296540,7230,7230,7230,7230,0
20240119,132300,70296540,7230,7230,7230,7230,0
20240119,132200,70296540,7230,7230,7230,7230,0
20240119,132100,70296540,7230,7230,7230,7230,0
20240119,132000,70296540,7230,7230,7230,7230,0
20240119,131900,70296540,7230,7230,7230,7230,0
20240119,131800,70296540,7230,7230,7230,7230,0
20240119,131700,70296540,7230,7230,7230,7230,0
20240119,131600,70296540,7230,7230,7230,7230,0
20240119,131500,70296540,7230,7230,7230,7230,0
20240119,131400,70296540,7230,7230,7230,7230,1
20240119,131300,70289310,7200,7200,7200,7200,0
20240119,131200,70289310,7200,7210,7210,7200,500
20240119,131100,66689270,7210,7210,7210,7210,46
20240119,131000,66357610,7210,7260,7260,7210,1454
20240119,130900,55849300,7260,7260,7260,7260,0
20240119,130800,55849300,7260,7260,7260,7260,0
20240119,130700,55849300,7260,7260,7260,7260,0
20240119,130600,55849300,7260,7260,7260,7260,0
20240119,130500,55849300,7260,7260,7260,7260,0
20240119,130400,55849300,7260,7260,7260,7260,0
20240119,130300,55849300,7260,7260,7260,7260,0
20240119,130200,55849300,7260,7260,7260,7260,10
20240119,130100,55776700,7270,7270,7270,7270,11
20240119,130000,55696730,7270,7270,7270,7270,0
20240119,125900,55696730,7270,7270,7270,7270,0
20240119,125800,55696730,7270,7270,7270,7270,0
20240119,125700,55696730,7270,7270,7270,7270,0
20240119,125600,55696730,7270,7270,7270,7270,0
20240119,125500,55696730,7270,7270,7270,7270,0
20240119,125400,55696730,7270,7270,7270,7270,0
20240119,125300,55696730,7270,7270,7270,7270,0
20240119,125200,55696730,7270,7270,7270,7270,0
20240119,125100,55696730,7270,7270,7270,7270,0
20240119,125000,55696730,7270,7270,7270,7270,164
20240119,124900,54504450,7270,7270,7270,7270,140
20240119,124800,53486650,7280,7280,7280,7280,0
20240119,124700,53486650,7280,7280,7280,7280,1
20240119,124600,53479370,7270,7270,7270,7270,0
20240119,124500,53479370,7270,7270,7270,7270,0
20240119,124400,53479370,7270,7270,7270,7270,0
20240119,124300,53479370,7270,7270,7270,7270,0
20240119,124200,53479370,7270,7270,7270,7270,0
20240119,124100,53479370,7270,7270,7270,7270,0
20240119,124000,53479370,7270,7270,7270,7270,0
20240119,123900,53479370,7270,7270,7270,7270,112
20240119,123800,52665130,7270,7270,7270,7270,0
20240119,123700,52665130,7270,7270,7270,7270,0
20240119,123600,52665130,7270,7270,7270,7270,0
20240119,123500,52665130,7270,7270,7270,7270,0
20240119,123400,52665130,7270,7270,7270,7270,1
20240119,123300,52657860,7270,7270,7270,7270,1
20240119,123200,52650590,7270,7270,7270,7270,0
20240119,123100,52650590,7270,7270,7270,7270,0
20240119,123000,52650590,7270,7270,7270,7270,0
20240119,122900,52650590,7270,7270,7270,7270,0
20240119,122800,52650590,7270,7270,7270,7270,0
20240119,122700,52650590,7270,7270,7270,7270,0
20240119,122600,52650590,7270,7270,7270,7270,0
20240119,122500,52650590,7270,7270,7270,7270,0
20240119,122400,52650590,7270,7270,7270,7270,0
20240119,122300,52650590,7270,7270,7270,7270,0
20240119,122200,52650590,7270,7270,7270,7270,0
20240119,122100,52650590,7270,7270,7270,7270,1
20240119,122000,52643320,7270,7270,7270,7270,0
20240119,121900,52643320,7270,7270,7270,7270,0
20240119,121800,52643320,7270,7270,7270,7270,1
20240119,121700,52636050,7270,7270,7270,7270,0
20240119,121600,52636050,7270,7270,7270,7270,1
20240119,121500,52628780,7270,7270,7270,7270,5
20240119,121400,52592430,7260,7260,7260,7260,0
20240119,121300,52592430,7260,7260,7260,7260,0
20240119,121200,52592430,7260,7260,7260,7260,0
20240119,121100,52592430,7260,7260,7260,7260,0
20240119,121000,52592430,7260,7260,7260,7260,0
20240119,120900,52592430,7260,7260,7260,7260,0
20240119,120800,52592430,7260,7260,7260,7260,190
20240119,120700,51213030,7250,7250,7250,7250,1
20240119,120600,51205780,7240,7240,7240,7240,0
20240119,120500,51205780,7240,7240,7240,7240,0
20240119,120400,51205780,7240,7240,7240,7240,0
20240119,120300,51205780,7240,7240,7240,7240,0
20240119,120200,51205780,7240,7240,7240,7240,0
20240119,120100,51205780,7240,7240,7240,7240,0
20240119,120000,51205780,7240,7240,7240,7240,0
20240119,115900,51205780,7240,7240,7240,7240,0
20240119,115800,51205780,7240,7240,7240,7240,0
20240119,115700,51205780,7240,7240,7240,7240,0
20240119,115600,51205780,7240,7240,7240,7240,0
20240119,115500,51205780,7240,7240,7240,7240,0
20240119,115400,51205780,7240,7240,7240,7240,0
20240119,115300,51205780,7240,7240,7240,7240,0
20240119,115200,51205780,7240,7240,7240,7240,0
20240119,115100,51205780,7240,7240,7240,7240,0
20240119,115000,51205780,7240,7240,7240,7240,0
20240119,114900,51205780,7240,7240,7240,7240,0
20240119,114800,51205780,7240,7240,7240,7240,0
20240119,114700,51205780,7240,7250,7250,7240,1201
20240119,114600,42505290,7260,7260,7260,7260,0
20240119,114500,42505290,7260,7260,7260,7260,0
20240119,114400,42505290,7260,7260,7260,7260,0
20240119,114300,42505290,7260,7260,7260,7260,0
20240119,114200,42505290,7260,7260,7260,7260,310
20240119,114100,40254690,7270,7270,7270,7270,0
20240119,114000,40254690,7270,7270,7270,7270,1
20240119,113900,40247420,7270,7270,7270,7270,0
20240119,113800,40247420,7270,7270,7270,7270,0
20240119,113700,40247420,7270,7270,7270,7270,0
20240119,113600,40247420,7270,7270,7270,7270,0
20240119,113500,40247420,7270,7270,7270,7270,10
20240119,113400,40174720,7260,7260,7260,7260,0
20240119,113300,40174720,7260,7260,7260,7260,0
20240119,113200,40174720,7260,7260,7260,7260,0
20240119,113100,40174720,7260,7260,7260,7260,0
20240119,113000,40174720,7260,7260,7260,7260,0
20240119,112900,40174720,7260,7260,7260,7260,0
20240119,112800,40174720,7260,7260,7260,7260,0
20240119,112700,40174720,7260,7260,7260,7260,0
20240119,112600,40174720,7260,7260,7260,7260,0
20240119,112500,40174720,7260,7260,7260,7260,0
20240119,112400,40174720,7260,7260,7260,7260,0
20240119,112300,40174720,7260,7260,7260,7260,0
20240119,112200,40174720,7260,7260,7260,7260,1
20240119,112100,40167460,7270,7270,7270,7270,1
20240119,112000,40160190,7260,7260,7260,7260,2
20240119,111900,40145670,7260,7260,7260,7260,0
20240119,111800,40145670,7260,7260,7260,7260,0
20240119,111700,40145670,7260,7260,7260,7260,0
20240119,111600,40145670,7260,7260,7260,7260,0
20240119,111500,40145670,7260,7260,7260,7260,0
20240119,111400,40145670,7260,7260,7260,7260,0
20240119,111300,40145670,7260,7260,7260,7260,0
20240119,111200,40145670,7260,7260,7260,7260,0
20240119,111100,40145670,7260,7260,7260,7260,0
20240119,111000,40145670,7260,7260,7260,7260,0
20240119,110900,40145670,7260,7260,7260,7260,0
20240119,110800,40145670,7260,7260,7260,7260,0
20240119,110700,40145670,7260,7260,7260,7260,0
20240119,110600,40145670,7260,7260,7260,7260,0
20240119,110500,40145670,7260,7260,7260,7260,0
20240119,110400,40145670,7260,7260,7260,7260,70
20240119,110300,39637470,7260,7260,7260,7260,40
20240119,110200,39347070,7260,7260,7260,7260,0
20240119,110100,39347070,7260,7260,7260,7260,1
20240119,110000,39339810,7260,7260,7260,7260,0
20240119,105900,39339810,7260,7260,7260,7260,407
20240119,105800,36384990,7260,7260,7260,7260,105
20240119,105700,35622690,7260,7260,7260,7260,0
20240119,105600,35622690,7260,7260,7260,7260,4
20240119,105500,35593650,7260,7260,7260,7260,0
20240119,105400,35593650,7260,7260,7260,7260,0
20240119,105300,35593650,7260,7260,7260,7260,0
20240119,105200,35593650,7260,7260,7260,7260,0
20240119,105100,35593650,7260,7260,7260,7260,1
20240119,105000,35586390,7270,7270,7270,7270,0
20240119,104900,35586390,7270,7270,7270,7270,0
20240119,104800,35586390,7270,7270,7270,7270,4
20240119,104700,35557310,7270,7260,7270,7260,208
20240119,104600,34045590,7260,7260,7260,7260,28
20240119,104500,33842310,7270,7270,7270,7270,210
20240119,104400,32315610,7280,7280,7280,7280,0
20240119,104300,32315610,7280,7280,7280,7280,1
20240119,104200,32308330,7270,7270,7270,7270,64
20240119,104100,31843050,7270,7270,7270,7270,0
20240119,104000,31843050,7270,7270,7270,7270,10
20240119,103900,31770350,7270,7270,7270,7270,2020
20240119,103800,17084950,7260,7260,7260,7260,0
20240119,103700,17084950,7260,7260,7260,7260,0
20240119,103600,17084950,7260,7280,7280,7260,29
20240119,103500,16874370,7270,7270,7270,7270,0
20240119,103400,16874370,7270,7270,7270,7270,0
20240119,103300,16874370,7270,7270,7270,7270,0
20240119,103200,16874370,7270,7270,7270,7270,0
20240119,103100,16874370,7270,7270,7270,7270,0
20240119,103000,16874370,7270,7270,7270,7270,0
20240119,102900,16874370,7270,7270,7270,7270,112
20240119,102800,16060130,7260,7260,7260,7260,0
20240119,102700,16060130,7260,7260,7260,7260,0
20240119,102600,16060130,7260,7260,7260,7260,0
20240119,102500,16060130,7260,7260,7260,7260,0
20240119,102400,16060130,7260,7260,7260,7260,0
20240119,102300,16060130,7260,7260,7260,7260,0
20240119,102200,16060130,7260,7260,7260,7260,0
20240119,102100,16060130,7260,7260,7260,7260,0
20240119,102000,16060130,7260,7260,7260,7260,0
20240119,101900,16060130,7260,7260,7260,7260,0
20240119,101800,16060130,7260,7260,7260,7260,133
20240119,101700,15094550,7270,7270,7270,7270,0
20240119,101600,15094550,7270,7270,7270,7270,0
20240119,101500,15094550,7270,7270,7270,7270,0
20240119,101400,15094550,7270,7270,7270,7270,52
20240119,101300,14716510,7270,7270,7270,7270,1
20240119,101200,14709240,7260,7250,7260,7250,90
20240119,101100,14056270,7250,7250,7250,7250,8
20240119,101000,13998270,7250,7250,7250,7250,0
20240119,100900,13998270,7250,7250,7250,7250,0
20240119,100800,13998270,7250,7250,7250,7250,0
20240119,100700,13998270,7250,7250,7250,7250,30
20240119,100600,13780770,7250,7250,7250,7250,0
20240119,100500,13780770,7250,7250,7250,7250,0
20240119,100400,13780770,7250,7250,7250,7250,70
20240119,100300,13273270,7250,7250,7250,7250,277
20240119,100200,11265020,7240,7240,7240,7240,0
20240119,100100,11265020,7240,7240,7240,7240,0
20240119,100000,11265020,7240,7240,7240,7240,0
20240119,095900,11265020,7240,7240,7240,7240,0
20240119,095800,11265020,7240,7240,7240,7240,0
20240119,095700,11265020,7240,7240,7240,7240,0
20240119,095600,11265020,7240,7240,7240,7240,0
20240119,095500,11265020,7240,7240,7240,7240,25
20240119,095400,11084020,7250,7250,7250,7250,0
20240119,095300,11084020,7250,7250,7250,7250,3
20240119,095200,11062270,7250,7250,7250,7250,0
20240119,095100,11062270,7250,7250,7250,7250,0
20240119,095000,11062270,7250,7250,7250,7250,0
20240119,094900,11062270,7250,7250,7250,7250,0
20240119,094800,11062270,7250,7250,7250,7250,0
20240119,094700,11062270,7250,7250,7250,7250,0
20240119,094600,11062270,7250,7250,7250,7250,1
20240119,094500,11055020,7250,7250,7250,7250,0
20240119,094400,11055020,7250,7250,7250,7250,2
20240119,094300,11040520,7240,7240,7240,7240,0
20240119,094200,11040520,7240,7240,7240,7240,0
20240119,094100,11040520,7240,7240,7240,7240,0
20240119,094000,11040520,7240,7240,7240,7240,0
20240119,093900,11040520,7240,7240,7240,7240,222
20240119,093800,9433240,7240,7240,7240,7240,0
20240119,093700,9433240,7240,7240,7240,7240,10
20240119,093600,9360840,7240,7250,7250,7240,313
20240119,093500,7094270,7260,7260,7260,7260,41
20240119,093400,6796610,7250,7250,7250,7250,55
20240119,093300,6397860,7250,7250,7250,7250,0
20240119,093200,6397860,7250,7250,7250,7250,0
20240119,093100,6397860,7250,7250,7250,7250,0
20240119,093000,6397860,7250,7250,7250,7250,0
20240119,092900,6397860,7250,7250,7250,7250,0
20240119,092800,6397860,7250,7250,7250,7250,15
20240119,092700,6289110,7250,7230,7250,7230,57
20240119,092600,5876320,7220,7220,7220,7220,0
20240119,092500,5876320,7220,7220,7220,7220,0
20240119,092400,5876320,7220,7220,7220,7220,0
20240119,092300,5876320,7220,7220,7220,7220,1
20240119,092200,5869100,7220,7220,7220,7220,0
20240119,092100,5869100,7220,7210,7220,7210,48
20240119,092000,5522990,7210,7210,7210,7210,0
20240119,091900,5522990,7210,7210,7210,7210,6
20240119,091800,5479730,7190,7190,7190,7190,0
20240119,091700,5479730,7190,7190,7190,7190,0
20240119,091600,5479730,7190,7190,7190,7190,37
20240119,091500,5213700,7190,7190,7190,7190,0
20240119,091400,5213700,7190,7190,7190,7190,0
20240119,091300,5213700,7190,7190,7190,7190,1
20240119,091200,5206510,7190,7190,7190,7190,1
20240119,091100,5199320,7190,7190,7190,7190,0
20240119,091000,5199320,7190,7190,7190,7190,1
20240119,090900,5192130,7190,7190,7190,7190,0
20240119,090800,5192130,7190,7190,7190,7190,4
20240119,090700,5163370,7190,7190,7190,7190,7
20240119,090600,5113040,7190,7190,7190,7190,0
20240119,090500,5113040,7190,7190,7190,7190,14
20240119,090400,5012380,7190,7190,7190,7190,0
20240119,090300,5012380,7190,7190,7190,7190,0
20240119,090200,5012380,7190,7190,7190,7190,0
20240119,090100,5012380,7190,7190,7190,7190,0
20240119,090000,5012380,7190,7190,7190,7190,2