KissMeData/067370/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,194600,144218050,10000,10000,10000,10000,226
20240119,194500,144218050,10000,10000,10000,10000,0
20240119,194400,144218050,10000,10000,10000,10000,0
20240119,194300,144218050,10000,10000,10000,10000,0
20240119,194200,144218050,10000,10000,10000,10000,0
20240119,194100,144218050,10000,10000,10000,10000,0
20240119,194000,144218050,10000,10000,10000,10000,0
20240119,193900,144218050,10000,10000,10000,10000,0
20240119,193800,144218050,10000,10000,10000,10000,0
20240119,193700,144218050,10000,10000,10000,10000,0
20240119,193600,144218050,10000,10000,10000,10000,0
20240119,193500,144218050,10000,10000,10000,10000,0
20240119,193400,144218050,10000,10000,10000,10000,0
20240119,193300,144218050,10000,10000,10000,10000,0
20240119,193200,144218050,10000,10000,10000,10000,0
20240119,193100,144218050,10000,10000,10000,10000,0
20240119,193000,144218050,10000,10000,10000,10000,0
20240119,192900,144218050,10000,10000,10000,10000,0
20240119,192800,144218050,10000,10000,10000,10000,0
20240119,192700,144218050,10000,10000,10000,10000,0
20240119,192600,144218050,10000,10000,10000,10000,0
20240119,192500,144218050,10000,10000,10000,10000,0
20240119,192400,144218050,10000,10000,10000,10000,0
20240119,192300,144218050,10000,10000,10000,10000,0
20240119,192200,144218050,10000,10000,10000,10000,0
20240119,192100,144218050,10000,10000,10000,10000,0
20240119,192000,144218050,10000,10000,10000,10000,0
20240119,191900,144218050,10000,10000,10000,10000,0
20240119,191800,144218050,10000,10000,10000,10000,0
20240119,191700,144218050,10000,10000,10000,10000,0
20240119,191600,144218050,10000,10000,10000,10000,226
20240119,191500,144218050,10000,10000,10000,10000,0
20240119,191400,144218050,10000,10000,10000,10000,0
20240119,191300,144218050,10000,10000,10000,10000,0
20240119,191200,144218050,10000,10000,10000,10000,0
20240119,191100,144218050,10000,10000,10000,10000,0
20240119,191000,144218050,10000,10000,10000,10000,0
20240119,190900,144218050,10000,10000,10000,10000,0
20240119,190800,144218050,10000,10000,10000,10000,0
20240119,190700,144218050,10000,10000,10000,10000,0
20240119,190600,144218050,10000,10000,10000,10000,0
20240119,190500,144218050,10000,10000,10000,10000,0
20240119,190400,144218050,10000,10000,10000,10000,0
20240119,190300,144218050,10000,10000,10000,10000,0
20240119,190200,144218050,10000,10000,10000,10000,0
20240119,190100,144218050,10000,10000,10000,10000,0
20240119,190000,144218050,10000,10000,10000,10000,0
20240119,185900,144218050,10000,10000,10000,10000,0
20240119,185800,144218050,10000,10000,10000,10000,0
20240119,185700,144218050,10000,10000,10000,10000,0
20240119,185600,144218050,10000,10000,10000,10000,0
20240119,185500,144218050,10000,10000,10000,10000,0
20240119,185400,144218050,10000,10000,10000,10000,0
20240119,185300,144218050,10000,10000,10000,10000,0
20240119,185200,144218050,10000,10000,10000,10000,0
20240119,185100,144218050,10000,10000,10000,10000,0
20240119,185000,144218050,10000,10000,10000,10000,0
20240119,184900,144218050,10000,10000,10000,10000,0
20240119,184800,144218050,10000,10000,10000,10000,0
20240119,184700,144218050,10000,10000,10000,10000,0
20240119,184600,144218050,10000,10000,10000,10000,226
20240119,184500,144218050,10000,10000,10000,10000,0
20240119,184400,144218050,10000,10000,10000,10000,0
20240119,184300,144218050,10000,10000,10000,10000,0
20240119,184200,144218050,10000,10000,10000,10000,0
20240119,184100,144218050,10000,10000,10000,10000,0
20240119,184000,144218050,10000,10000,10000,10000,0
20240119,183900,144218050,10000,10000,10000,10000,0
20240119,183800,144218050,10000,10000,10000,10000,0
20240119,183700,144218050,10000,10000,10000,10000,0
20240119,183600,144218050,10000,10000,10000,10000,0
20240119,183500,144218050,10000,10000,10000,10000,0
20240119,183400,144218050,10000,10000,10000,10000,0
20240119,183300,144218050,10000,10000,10000,10000,0
20240119,183200,144218050,10000,10000,10000,10000,0
20240119,183100,144218050,10000,10000,10000,10000,0
20240119,183000,144218050,10000,10000,10000,10000,0
20240119,182900,144218050,10000,10000,10000,10000,0
20240119,182800,144218050,10000,10000,10000,10000,0
20240119,182700,144218050,10000,10000,10000,10000,0
20240119,182600,144218050,10000,10000,10000,10000,0
20240119,182500,144218050,10000,10000,10000,10000,0
20240119,182400,144218050,10000,10000,10000,10000,0
20240119,182300,144218050,10000,10000,10000,10000,0
20240119,182200,144218050,10000,10000,10000,10000,0
20240119,182100,144218050,10000,10000,10000,10000,0
20240119,182000,144218050,10000,10000,10000,10000,0
20240119,181900,144218050,10000,10000,10000,10000,0
20240119,181800,144218050,10000,10000,10000,10000,0
20240119,181700,144218050,10000,10000,10000,10000,0
20240119,181600,144218050,10000,10000,10000,10000,226
20240119,181500,144218050,10000,10000,10000,10000,0
20240119,181400,144218050,10000,10000,10000,10000,0
20240119,181300,144218050,10000,10000,10000,10000,0
20240119,181200,144218050,10000,10000,10000,10000,0
20240119,181100,144218050,10000,10000,10000,10000,0
20240119,181000,144218050,10000,10000,10000,10000,0
20240119,180900,144218050,10000,10000,10000,10000,0
20240119,180800,144218050,10000,10000,10000,10000,0
20240119,180700,144218050,10000,10000,10000,10000,0
20240119,180600,144218050,10000,10000,10000,10000,0
20240119,180500,144218050,10000,10000,10000,10000,0
20240119,180400,144218050,10000,10000,10000,10000,0
20240119,180300,144218050,10000,10000,10000,10000,0
20240119,180200,144218050,10000,10000,10000,10000,0
20240119,180100,144218050,10000,10000,10000,10000,0
20240119,180000,144218050,10000,10000,10000,10000,0
20240119,175900,144218050,10000,10000,10000,10000,0
20240119,175800,144218050,10000,10000,10000,10000,0
20240119,175700,144218050,10000,10000,10000,10000,0
20240119,175600,144218050,10000,10000,10000,10000,0
20240119,175500,144218050,10000,10000,10000,10000,0
20240119,175400,144218050,10000,10000,10000,10000,0
20240119,175300,144218050,10000,10000,10000,10000,0
20240119,175200,144218050,10000,10000,10000,10000,0
20240119,175100,144218050,10000,10000,10000,10000,0
20240119,175000,144218050,10000,10000,10000,10000,0
20240119,174900,144218050,10000,10000,10000,10000,0
20240119,174800,144218050,10000,10000,10000,10000,0
20240119,174700,144218050,10000,10000,10000,10000,0
20240119,174600,144218050,10000,10000,10000,10000,226
20240119,174500,144218050,10000,10000,10000,10000,0
20240119,174400,144218050,10000,10000,10000,10000,0
20240119,174300,144218050,10000,10000,10000,10000,0
20240119,174200,144218050,10000,10000,10000,10000,0
20240119,174100,144218050,10000,10000,10000,10000,0
20240119,174000,144218050,10000,10000,10000,10000,0
20240119,173900,144218050,10000,10000,10000,10000,0
20240119,173800,144218050,10000,10000,10000,10000,0
20240119,173700,144218050,10000,10000,10000,10000,0
20240119,173600,144218050,10000,10000,10000,10000,0
20240119,173500,144218050,10000,10000,10000,10000,0
20240119,173400,144218050,10000,10000,10000,10000,0
20240119,173300,144218050,10000,10000,10000,10000,0
20240119,173200,144218050,10000,10000,10000,10000,0
20240119,173100,144218050,10000,10000,10000,10000,0
20240119,173000,144218050,10000,10000,10000,10000,0
20240119,172900,144218050,10000,10000,10000,10000,0
20240119,172800,144218050,10000,10000,10000,10000,0
20240119,172700,144218050,10000,10000,10000,10000,0
20240119,172600,144218050,10000,10000,10000,10000,0
20240119,172500,144218050,10000,10000,10000,10000,0
20240119,172400,144218050,10000,10000,10000,10000,0
20240119,172300,144218050,10000,10000,10000,10000,0
20240119,172200,144218050,10000,10000,10000,10000,0
20240119,172100,144218050,10000,10000,10000,10000,0
20240119,172000,144218050,10000,10000,10000,10000,0
20240119,171900,144218050,10000,10000,10000,10000,0
20240119,171800,144218050,10000,10000,10000,10000,0
20240119,171700,144218050,10000,10000,10000,10000,0
20240119,171600,144218050,10000,10000,10000,10000,226
20240119,171500,144218050,10000,10000,10000,10000,0
20240119,171400,144218050,10000,10000,10000,10000,0
20240119,171300,144218050,10000,10000,10000,10000,0
20240119,171200,144218050,10000,10000,10000,10000,0
20240119,171100,144218050,10000,10000,10000,10000,0
20240119,171000,144218050,10000,10000,10000,10000,0
20240119,170900,144218050,10000,10000,10000,10000,0
20240119,170800,144218050,10000,10000,10000,10000,0
20240119,170700,144218050,10000,10000,10000,10000,0
20240119,170600,144218050,10000,10000,10000,10000,0
20240119,170500,144218050,10000,10000,10000,10000,0
20240119,170400,144218050,10000,10000,10000,10000,0
20240119,170300,144218050,10000,10000,10000,10000,0
20240119,170200,144218050,10000,10000,10000,10000,0
20240119,170100,144218050,10000,10000,10000,10000,0
20240119,170000,144218050,10000,10000,10000,10000,0
20240119,165900,144218050,10000,10000,10000,10000,0
20240119,165800,144218050,10000,10000,10000,10000,0
20240119,165700,144218050,10000,10000,10000,10000,0
20240119,165600,144218050,10000,10000,10000,10000,0
20240119,165500,144218050,10000,10000,10000,10000,0
20240119,165400,144218050,10000,10000,10000,10000,0
20240119,165300,144218050,10000,10000,10000,10000,0
20240119,165200,144218050,10000,10000,10000,10000,0
20240119,165100,144218050,10000,10000,10000,10000,0
20240119,165000,144218050,10000,10000,10000,10000,0
20240119,164900,144218050,10000,10000,10000,10000,0
20240119,164800,144218050,10000,10000,10000,10000,0
20240119,164700,144218050,10000,10000,10000,10000,0
20240119,164600,144218050,10000,10000,10000,10000,226
20240119,164500,144218050,10000,10000,10000,10000,0
20240119,164400,144218050,10000,10000,10000,10000,0
20240119,164300,144218050,10000,10000,10000,10000,0
20240119,164200,144218050,10000,10000,10000,10000,0
20240119,164100,144218050,10000,10000,10000,10000,0
20240119,164000,144218050,10000,10000,10000,10000,0
20240119,163900,144218050,10000,10000,10000,10000,0
20240119,163800,144218050,10000,10000,10000,10000,0
20240119,163700,144218050,10000,10000,10000,10000,0
20240119,163600,144218050,10000,10000,10000,10000,0
20240119,163500,144218050,10000,10000,10000,10000,0
20240119,163400,144218050,10000,10000,10000,10000,0
20240119,163300,144218050,10000,10000,10000,10000,0
20240119,163200,144218050,10000,10000,10000,10000,0
20240119,163100,144218050,10000,10000,10000,10000,0
20240119,163000,144218050,10000,10000,10000,10000,0
20240119,162900,144218050,10000,10000,10000,10000,0
20240119,162800,144218050,10000,10000,10000,10000,0
20240119,162700,144218050,10000,10000,10000,10000,0
20240119,162600,144218050,10000,10000,10000,10000,0
20240119,162500,144218050,10000,10000,10000,10000,0
20240119,162400,144218050,10000,10000,10000,10000,0
20240119,162300,144218050,10000,10000,10000,10000,0
20240119,162200,144218050,10000,10000,10000,10000,0
20240119,162100,144218050,10000,10000,10000,10000,0
20240119,162000,144218050,10000,10000,10000,10000,0
20240119,161900,144218050,10000,10000,10000,10000,0
20240119,161800,144218050,10000,10000,10000,10000,0
20240119,161700,144218050,10000,10000,10000,10000,0
20240119,161600,144218050,10000,10000,10000,10000,226
20240119,161500,144218050,10000,10000,10000,10000,0
20240119,161400,144218050,10000,10000,10000,10000,0
20240119,161300,144218050,10000,10000,10000,10000,0
20240119,161200,144218050,10000,10000,10000,10000,0
20240119,161100,144218050,10000,10000,10000,10000,0
20240119,161000,144218050,10000,10000,10000,10000,0
20240119,160900,144218050,10000,10000,10000,10000,0
20240119,160800,144218050,10000,10000,10000,10000,0
20240119,160700,144218050,10000,10000,10000,10000,0
20240119,160600,144218050,10000,10000,10000,10000,0
20240119,160500,144218050,10000,10000,10000,10000,0
20240119,160400,144218050,10000,10000,10000,10000,0
20240119,160300,144218050,10000,10000,10000,10000,0
20240119,160200,144218050,10000,10000,10000,10000,0
20240119,160100,144218050,10000,10000,10000,10000,0
20240119,160000,144218050,10000,10000,10000,10000,0
20240119,155900,144218050,10000,10000,10000,10000,0
20240119,155800,144218050,10000,10000,10000,10000,0
20240119,155700,144218050,10000,10000,10000,10000,0
20240119,155600,144218050,10000,10000,10000,10000,0
20240119,155500,144218050,10000,10000,10000,10000,0
20240119,155400,144218050,10000,10000,10000,10000,0
20240119,155300,144218050,10000,10000,10000,10000,0
20240119,155200,144218050,10000,10000,10000,10000,0
20240119,155100,144218050,10000,10000,10000,10000,0
20240119,155000,144218050,10000,10000,10000,10000,0
20240119,154900,144218050,10000,10000,10000,10000,0
20240119,154800,144218050,10000,10000,10000,10000,0
20240119,154700,144218050,10000,10000,10000,10000,0
20240119,154600,144218050,10000,10000,10000,10000,226
20240119,154500,144218050,10000,10000,10000,10000,0
20240119,154400,144218050,10000,10000,10000,10000,0
20240119,154300,144218050,10000,10000,10000,10000,0
20240119,154200,144218050,10000,10000,10000,10000,0
20240119,154100,144218050,10000,10000,10000,10000,0
20240119,154000,144218050,10000,10000,10000,10000,0
20240119,153900,144218050,10000,10000,10000,10000,0
20240119,153800,144218050,10000,10000,10000,10000,0
20240119,153700,144218050,10000,10000,10000,10000,0
20240119,153600,144218050,10000,10000,10000,10000,0
20240119,153500,144218050,10000,10000,10000,10000,0
20240119,153400,144218050,10000,10000,10000,10000,0
20240119,153300,144218050,10000,10000,10000,10000,0
20240119,153200,144218050,10000,10000,10000,10000,0
20240119,153100,144218050,10000,10000,10000,10000,0
20240119,153000,144218050,10000,10000,10000,10000,226
20240119,152900,141958050,10110,10110,10110,10110,0
20240119,152800,141958050,10110,10110,10110,10110,0
20240119,152700,141958050,10110,10110,10110,10110,0
20240119,152600,141958050,10110,10110,10110,10110,0
20240119,152500,141958050,10110,10110,10110,10110,0
20240119,152400,141958050,10110,10110,10110,10110,0
20240119,152300,141958050,10110,10110,10110,10110,0
20240119,152200,141958050,10110,10110,10110,10110,0
20240119,152100,141958050,10110,10110,10110,10110,0
20240119,152000,141958050,10110,10110,10110,10110,0
20240119,151900,141958050,10110,10110,10110,10110,0
20240119,151800,141958050,10110,10110,10110,10110,0
20240119,151700,141958050,10110,10110,10110,10110,0
20240119,151600,141958050,10110,10110,10110,10110,1
20240119,151500,141947940,10120,10120,10120,10120,0
20240119,151400,141947940,10120,10120,10120,10120,50
20240119,151300,141441940,10120,10120,10120,10120,0
20240119,151200,141441940,10120,10120,10120,10120,0
20240119,151100,141441940,10120,10120,10120,10120,0
20240119,151000,141441940,10120,10120,10120,10120,0
20240119,150900,141441940,10120,10120,10120,10120,0
20240119,150800,141441940,10120,10120,10120,10120,0
20240119,150700,141441940,10120,10120,10120,10120,0
20240119,150600,141441940,10120,10120,10120,10120,0
20240119,150500,141441940,10120,10120,10120,10120,0
20240119,150400,141441940,10120,10120,10120,10120,0
20240119,150300,141441940,10120,10120,10120,10120,0
20240119,150200,141441940,10120,10120,10120,10120,0
20240119,150100,141441940,10120,10120,10120,10120,0
20240119,150000,141441940,10120,10120,10120,10120,0
20240119,145900,141441940,10120,10120,10120,10120,0
20240119,145800,141441940,10120,10120,10120,10120,0
20240119,145700,141441940,10120,10120,10120,10120,0
20240119,145600,141441940,10120,10120,10120,10120,0
20240119,145500,141441940,10120,10120,10120,10120,0
20240119,145400,141441940,10120,10120,10120,10120,0
20240119,145300,141441940,10120,10120,10120,10120,0
20240119,145200,141441940,10120,10120,10120,10120,1
20240119,145100,141431820,10140,10140,10140,10140,0
20240119,145000,141431820,10140,10140,10140,10140,0
20240119,144900,141431820,10140,10140,10140,10140,0
20240119,144800,141431820,10140,10140,10140,10140,0
20240119,144700,141431820,10140,10140,10140,10140,0
20240119,144600,141431820,10140,10140,10140,10140,0
20240119,144500,141431820,10140,10140,10140,10140,0
20240119,144400,141431820,10140,10140,10140,10140,0
20240119,144300,141431820,10140,10140,10140,10140,0
20240119,144200,141431820,10140,10140,10140,10140,0
20240119,144100,141431820,10140,10140,10140,10140,0
20240119,144000,141431820,10140,10140,10140,10140,0
20240119,143900,141431820,10140,10140,10140,10140,0
20240119,143800,141431820,10140,10140,10140,10140,0
20240119,143700,141431820,10140,10140,10140,10140,0
20240119,143600,141431820,10140,10140,10140,10140,0
20240119,143500,141431820,10140,10140,10140,10140,0
20240119,143400,141431820,10140,10140,10140,10140,0
20240119,143300,141431820,10140,10140,10140,10140,0
20240119,143200,141431820,10140,10140,10140,10140,1
20240119,143100,141421680,10150,10150,10150,10150,0
20240119,143000,141421680,10150,10150,10150,10150,0
20240119,142900,141421680,10150,10150,10150,10150,0
20240119,142800,141421680,10150,10150,10150,10150,0
20240119,142700,141421680,10150,10150,10150,10150,0
20240119,142600,141421680,10150,10100,10150,10100,28
20240119,142500,141138710,10100,10100,10100,10100,24
20240119,142400,140896310,10100,10100,10100,10100,0
20240119,142300,140896310,10100,10100,10100,10100,0
20240119,142200,140896310,10100,10100,10100,10100,0
20240119,142100,140896310,10100,10100,10100,10100,0
20240119,142000,140896310,10100,10100,10100,10100,0
20240119,141900,140896310,10100,10100,10100,10100,1
20240119,141800,140886210,10030,10030,10030,10030,0
20240119,141700,140886210,10030,10050,10050,10010,235
20240119,141600,138531490,10180,10180,10180,10180,0
20240119,141500,138531490,10180,10180,10180,10180,0
20240119,141400,138531490,10180,10180,10180,10180,1
20240119,141300,138521310,10070,10070,10070,10070,1
20240119,141200,138511240,10200,10110,10200,10090,3
20240119,141100,138480840,10130,10130,10130,10130,1
20240119,141000,138470710,10220,10220,10220,10220,0
20240119,140900,138470710,10220,10220,10220,10220,0
20240119,140800,138470710,10220,10220,10220,10220,0
20240119,140700,138470710,10220,10180,10220,10180,160
20240119,140600,136839670,10180,10180,10180,10180,0
20240119,140500,136839670,10180,10120,10180,10120,14
20240119,140400,136697890,10180,10180,10180,10030,7
20240119,140300,136627380,10030,10110,10180,10030,79
20240119,140200,135828420,10090,10090,10090,10090,0
20240119,140100,135828420,10090,10070,10090,10070,990
20240119,140000,125841200,10090,10090,10090,10090,0
20240119,135900,125841200,10090,10090,10090,10090,0
20240119,135800,125841200,10090,10080,10090,10080,100
20240119,135700,124832800,10080,10070,10080,10070,115
20240119,135600,123673760,10080,10080,10080,10080,0
20240119,135500,123673760,10080,10080,10080,10080,0
20240119,135400,123673760,10080,10060,10080,10060,16
20240119,135300,123512770,10060,10060,10060,10060,1
20240119,135200,123502710,10000,10000,10000,10000,1
20240119,135100,123492710,10010,10010,10010,10010,1
20240119,135000,123482700,10090,10090,10090,10090,0
20240119,134900,123482700,10090,10090,10090,10090,0
20240119,134800,123482700,10090,10090,10090,10090,0
20240119,134700,123482700,10090,10090,10090,10090,0
20240119,134600,123482700,10090,10090,10090,10090,0
20240119,134500,123482700,10090,10090,10090,10090,0
20240119,134400,123482700,10090,10090,10090,10090,0
20240119,134300,123482700,10090,10090,10090,10090,0
20240119,134200,123482700,10090,10090,10090,10090,0
20240119,134100,123482700,10090,10090,10090,10090,0
20240119,134000,123482700,10090,10090,10090,10090,0
20240119,133900,123482700,10090,10060,10090,10060,507
20240119,133800,118382090,10060,10000,10060,10000,160
20240119,133700,116779350,10000,9980,10000,9980,130
20240119,133600,115481470,9990,9980,9990,9980,85
20240119,133500,114633160,9980,9970,9980,9930,61
20240119,133400,114024580,9970,9920,9970,9870,123
20240119,133300,112808320,9930,9930,9930,9930,0
20240119,133200,112808320,9930,9930,9930,9930,0
20240119,133100,112808320,9930,9930,9930,9930,1
20240119,133000,112798390,9990,9990,9990,9990,0
20240119,132900,112798390,9990,9950,9990,9950,187
20240119,132800,110934500,9960,9920,9960,9920,27
20240119,132700,110666010,9940,9930,9940,9930,11
20240119,132600,110556770,9930,9930,9930,9930,0
20240119,132500,110556770,9930,9920,9930,9920,11
20240119,132400,110447640,9920,9920,9920,9920,1
20240119,132300,110437720,9910,9910,9910,9910,104
20240119,132200,109407080,9910,9910,9910,9910,0
20240119,132100,109407080,9910,9910,9910,9910,0
20240119,132000,109407080,9910,9910,9910,9910,8
20240119,131900,109327800,9910,9910,9910,9910,0
20240119,131800,109327800,9910,9910,9910,9910,0
20240119,131700,109327800,9910,9910,9910,9910,0
20240119,131600,109327800,9910,9910,9910,9910,1
20240119,131500,109317890,9910,9900,9910,9900,13
20240119,131400,109189180,9900,9910,9910,9900,26
20240119,131300,108931540,9910,9910,9910,9910,28
20240119,131200,108654060,9910,9910,9910,9910,10
20240119,131100,108554960,9900,9900,9900,9890,3
20240119,131000,108525270,9900,9900,9900,9900,1
20240119,130900,108515370,9940,9940,9940,9940,0
20240119,130800,108515370,9940,9860,9940,9860,822
20240119,130700,100362550,9860,9840,9860,9840,120
20240119,130600,99180610,9750,9750,9870,9700,773
20240119,130500,91665620,9750,9890,9890,9740,651
20240119,130400,85287220,9950,9950,9950,9950,0
20240119,130300,85287220,9950,9910,9950,9910,5
20240119,130200,85237570,9800,9800,9800,9800,0
20240119,130100,85237570,9800,9800,9800,9800,0
20240119,130000,85237570,9800,9840,9840,9800,1590
20240119,125900,69645400,9840,9850,9850,9840,90
20240119,125800,68759130,9900,9900,9900,9900,10
20240119,125700,68660130,9900,9810,9900,9810,3
20240119,125600,68630520,9810,9860,9860,9810,216
20240119,125500,66508420,9860,9900,9930,9850,403
20240119,125400,62526780,9900,9990,10000,9900,698
20240119,125300,55575250,10000,10000,10000,10000,0
20240119,125200,55575250,10000,10000,10000,10000,52
20240119,125100,55055250,10000,10010,10010,10000,1000
20240119,125000,45054590,10010,10010,10010,10010,0
20240119,124900,45054590,10010,10010,10010,10010,0
20240119,124800,45054590,10010,10010,10010,10010,0
20240119,124700,45054590,10010,10010,10010,10010,0
20240119,124600,45054590,10010,10010,10010,10010,998
20240119,124500,35064610,10000,10140,10140,10000,800
20240119,124400,27031160,10240,10240,10240,10240,0
20240119,124300,27031160,10240,10240,10240,10240,0
20240119,124200,27031160,10240,10240,10240,10240,0
20240119,124100,27031160,10240,10240,10240,10240,0
20240119,124000,27031160,10240,10240,10240,10240,0
20240119,123900,27031160,10240,10240,10240,10240,0
20240119,123800,27031160,10240,10240,10240,10240,0
20240119,123700,27031160,10240,10240,10240,10240,0
20240119,123600,27031160,10240,10240,10240,10240,0
20240119,123500,27031160,10240,10240,10240,10240,0
20240119,123400,27031160,10240,10240,10240,10240,0
20240119,123300,27031160,10240,10240,10240,10240,0
20240119,123200,27031160,10240,10240,10240,10240,0
20240119,123100,27031160,10240,10240,10240,10240,0
20240119,123000,27031160,10240,10240,10240,10240,0
20240119,122900,27031160,10240,10240,10240,10240,0
20240119,122800,27031160,10240,10240,10240,10240,0
20240119,122700,27031160,10240,10240,10240,10240,0
20240119,122600,27031160,10240,10240,10240,10240,0
20240119,122500,27031160,10240,10240,10240,10240,0
20240119,122400,27031160,10240,10240,10240,10240,0
20240119,122300,27031160,10240,10240,10240,10240,0
20240119,122200,27031160,10240,10240,10240,10240,0
20240119,122100,27031160,10240,10240,10240,10240,0
20240119,122000,27031160,10240,10240,10240,10240,0
20240119,121900,27031160,10240,10240,10240,10240,0
20240119,121800,27031160,10240,10240,10240,10240,0
20240119,121700,27031160,10240,10240,10240,10240,0
20240119,121600,27031160,10240,10240,10240,10240,0
20240119,121500,27031160,10240,10240,10240,10240,0
20240119,121400,27031160,10240,10240,10240,10240,0
20240119,121300,27031160,10240,10240,10240,10240,0
20240119,121200,27031160,10240,10200,10240,10200,19
20240119,121100,26837260,10180,10170,10180,10170,67
20240119,121000,26155210,10180,10180,10180,10180,0
20240119,120900,26155210,10180,10180,10180,10180,0
20240119,120800,26155210,10180,10180,10180,10180,0
20240119,120700,26155210,10180,10180,10180,10180,0
20240119,120600,26155210,10180,10160,10180,10160,15
20240119,120500,26002670,10050,10050,10050,10050,0
20240119,120400,26002670,10050,10090,10090,10050,103
20240119,120300,24965570,10190,10190,10190,10190,0
20240119,120200,24965570,10190,10190,10190,10190,0
20240119,120100,24965570,10190,10190,10190,10190,0
20240119,120000,24965570,10190,10190,10190,10190,0
20240119,115900,24965570,10190,10190,10190,10190,0
20240119,115800,24965570,10190,10190,10190,10190,0
20240119,115700,24965570,10190,10120,10190,10120,3
20240119,115600,24935140,10200,10200,10200,10200,0
20240119,115500,24935140,10200,10200,10200,10200,0
20240119,115400,24935140,10200,10200,10200,10200,0
20240119,115300,24935140,10200,10200,10200,10200,0
20240119,115200,24935140,10200,10200,10200,10200,0
20240119,115100,24935140,10200,10190,10200,10190,52
20240119,115000,24405250,10200,10200,10200,10200,0
20240119,114900,24405250,10200,10200,10200,10200,0
20240119,114800,24405250,10200,10200,10200,10200,0
20240119,114700,24405250,10200,10200,10200,10200,0
20240119,114600,24405250,10200,10200,10200,10200,0
20240119,114500,24405250,10200,10200,10200,10200,0
20240119,114400,24405250,10200,10200,10200,10200,0
20240119,114300,24405250,10200,10200,10200,10200,0
20240119,114200,24405250,10200,10200,10200,10200,0
20240119,114100,24405250,10200,10200,10200,10200,0
20240119,114000,24405250,10200,10200,10200,10200,339
20240119,113900,20947450,10200,10200,10200,10200,0
20240119,113800,20947450,10200,10180,10200,10180,22
20240119,113700,20723270,10190,10190,10190,10190,0
20240119,113600,20723270,10190,10180,10190,10180,10
20240119,113500,20621390,10210,10210,10210,10210,0
20240119,113400,20621390,10210,10210,10210,10210,0
20240119,113300,20621390,10210,10210,10210,10210,0
20240119,113200,20621390,10210,10210,10210,10210,0
20240119,113100,20621390,10210,10210,10210,10210,0
20240119,113000,20621390,10210,10210,10210,10210,0
20240119,112900,20621390,10210,10210,10210,10210,0
20240119,112800,20621390,10210,10210,10210,10210,0
20240119,112700,20621390,10210,10210,10210,10210,0
20240119,112600,20621390,10210,10210,10210,10210,0
20240119,112500,20621390,10210,10210,10210,10210,0
20240119,112400,20621390,10210,10210,10210,10210,0
20240119,112300,20621390,10210,10210,10210,10210,0
20240119,112200,20621390,10210,10210,10210,10210,0
20240119,112100,20621390,10210,10210,10210,10210,0
20240119,112000,20621390,10210,10120,10210,10120,61
20240119,111900,20001820,10210,10210,10210,10210,0
20240119,111800,20001820,10210,10210,10210,10210,1
20240119,111700,19991610,10070,10070,10070,10070,0
20240119,111600,19991610,10070,10090,10090,10070,150
20240119,111500,18479020,10240,10160,10240,10050,203
20240119,111400,16428770,10240,10240,10240,10240,0
20240119,111300,16428770,10240,10240,10240,10240,1
20240119,111200,16418530,10240,10240,10240,10240,0
20240119,111100,16418530,10240,10240,10240,10240,0
20240119,111000,16418530,10240,10240,10240,10240,0
20240119,110900,16418530,10240,10240,10240,10240,0
20240119,110800,16418530,10240,10240,10240,10240,0
20240119,110700,16418530,10240,10240,10240,10240,0
20240119,110600,16418530,10240,10240,10240,10240,0
20240119,110500,16418530,10240,10240,10240,10240,0
20240119,110400,16418530,10240,10240,10240,10240,0
20240119,110300,16418530,10240,10240,10240,10240,0
20240119,110200,16418530,10240,10240,10240,10240,0
20240119,110100,16418530,10240,10200,10240,10200,101
20240119,110000,15388290,10160,10160,10160,10160,1
20240119,105900,15378130,10240,10240,10240,10240,1
20240119,105800,15367890,10160,10160,10160,10160,0
20240119,105700,15367890,10160,10160,10160,10160,0
20240119,105600,15367890,10160,10160,10160,10160,0
20240119,105500,15367890,10160,10160,10160,10160,0
20240119,105400,15367890,10160,10160,10160,10160,359
20240119,105300,11720450,10250,10250,10250,10250,0
20240119,105200,11720450,10250,10250,10250,10250,0
20240119,105100,11720450,10250,10200,10250,10200,101
20240119,105000,10690150,10180,10180,10180,10180,0
20240119,104900,10690150,10180,10180,10180,10180,0
20240119,104800,10690150,10180,10180,10180,10180,0
20240119,104700,10690150,10180,10180,10180,10180,1
20240119,104600,10679970,10200,10200,10200,10200,0
20240119,104500,10679970,10200,10200,10200,10200,0
20240119,104400,10679970,10200,10200,10200,10200,0
20240119,104300,10679970,10200,10200,10200,10200,0
20240119,104200,10679970,10200,10200,10200,10200,0
20240119,104100,10679970,10200,10200,10200,10200,0
20240119,104000,10679970,10200,10200,10200,10200,0
20240119,103900,10679970,10200,10200,10200,10200,0
20240119,103800,10679970,10200,10200,10200,10200,0
20240119,103700,10679970,10200,10200,10200,10200,0
20240119,103600,10679970,10200,10200,10200,10200,0
20240119,103500,10679970,10200,10200,10200,10200,0
20240119,103400,10679970,10200,10200,10200,10200,1
20240119,103300,10669770,10290,10290,10290,10290,0
20240119,103200,10669770,10290,10290,10290,10290,0
20240119,103100,10669770,10290,10290,10290,10290,0
20240119,103000,10669770,10290,10290,10290,10290,0
20240119,102900,10669770,10290,10290,10290,10290,0
20240119,102800,10669770,10290,10290,10290,10290,0
20240119,102700,10669770,10290,10290,10290,10290,0
20240119,102600,10669770,10290,10290,10290,10290,0
20240119,102500,10669770,10290,10290,10290,10290,0
20240119,102400,10669770,10290,10290,10290,10290,0
20240119,102300,10669770,10290,10290,10290,10290,0
20240119,102200,10669770,10290,10290,10290,10290,0
20240119,102100,10669770,10290,10290,10290,10290,0
20240119,102000,10669770,10290,10290,10290,10290,0
20240119,101900,10669770,10290,10290,10290,10290,0
20240119,101800,10669770,10290,10290,10290,10290,0
20240119,101700,10669770,10290,10290,10290,10290,0
20240119,101600,10669770,10290,10290,10290,10290,1
20240119,101500,10659480,10290,10290,10290,10290,1
20240119,101400,10649190,10300,10300,10300,10300,0
20240119,101300,10649190,10300,10300,10300,10300,0
20240119,101200,10649190,10300,10300,10300,10300,0
20240119,101100,10649190,10300,10300,10300,10300,0
20240119,101000,10649190,10300,10300,10300,10300,0
20240119,100900,10649190,10300,10300,10300,10300,0
20240119,100800,10649190,10300,10300,10300,10300,0
20240119,100700,10649190,10300,10300,10300,10300,0
20240119,100600,10649190,10300,10300,10300,10300,2
20240119,100500,10628590,10300,10300,10300,10300,0
20240119,100400,10628590,10300,10300,10300,10300,0
20240119,100300,10628590,10300,10230,10300,10160,134
20240119,100200,9261810,10310,10310,10310,10310,0
20240119,100100,9261810,10310,10310,10310,10310,0
20240119,100000,9261810,10310,10310,10310,10310,0
20240119,095900,9261810,10310,10310,10310,10310,0
20240119,095800,9261810,10310,10310,10310,10310,0
20240119,095700,9261810,10310,10310,10310,10310,0
20240119,095600,9261810,10310,10310,10310,10310,0
20240119,095500,9261810,10310,10310,10310,10310,0
20240119,095400,9261810,10310,10310,10310,10310,0
20240119,095300,9261810,10310,10310,10310,10310,0
20240119,095200,9261810,10310,10310,10310,10310,0
20240119,095100,9261810,10310,10310,10310,10310,0
20240119,095000,9261810,10310,10310,10310,10310,1
20240119,094900,9251500,10240,10240,10240,10240,5
20240119,094800,9200300,10320,10320,10320,10320,0
20240119,094700,9200300,10320,10320,10320,10320,0
20240119,094600,9200300,10320,10320,10320,10320,0
20240119,094500,9200300,10320,10320,10320,10320,0
20240119,094400,9200300,10320,10330,10330,10240,130
20240119,094300,7864520,10340,10340,10340,10340,0
20240119,094200,7864520,10340,10340,10340,10340,0
20240119,094100,7864520,10340,10340,10340,10340,0
20240119,094000,7864520,10340,10340,10340,10340,0
20240119,093900,7864520,10340,10340,10340,10340,0
20240119,093800,7864520,10340,10320,10340,10320,7
20240119,093700,7792260,10340,10230,10340,10230,74
20240119,093600,7032280,10230,10230,10230,10230,20
20240119,093500,6827680,10340,10330,10340,10330,5
20240119,093400,6776010,10230,10230,10230,10230,1
20240119,093300,6765780,10340,10340,10340,10340,0
20240119,093200,6765780,10340,10220,10340,10220,23
20240119,093100,6529920,10220,10310,10340,10220,54
20240119,093000,5972510,10210,10240,10240,10210,150
20240119,092900,4440450,10340,10340,10340,10340,0
20240119,092800,4440450,10340,10340,10340,10330,12
20240119,092700,4316380,10250,10250,10250,10250,0
20240119,092600,4316380,10250,10250,10250,10250,0
20240119,092500,4316380,10250,10250,10250,10250,5
20240119,092400,4265130,10380,10380,10380,10380,0
20240119,092300,4265130,10380,10380,10380,10380,0
20240119,092200,4265130,10380,10380,10380,10380,0
20240119,092100,4265130,10380,10380,10380,10380,0
20240119,092000,4265130,10380,10380,10380,10380,0
20240119,091900,4265130,10380,10340,10380,10330,16
20240119,091800,4099590,10350,10350,10350,10350,0
20240119,091700,4099590,10350,10350,10350,10350,0
20240119,091600,4099590,10350,10350,10350,10350,1
20240119,091500,4089240,10260,10260,10260,10260,4
20240119,091400,4048200,10260,10280,10280,10260,13
20240119,091300,3914780,10300,10300,10300,10300,0
20240119,091200,3914780,10300,10300,10300,10300,1
20240119,091100,3904480,10440,10440,10440,10440,0
20240119,091000,3904480,10440,10440,10440,10440,0
20240119,090900,3904480,10440,10440,10440,10440,0
20240119,090800,3904480,10440,10440,10440,10440,0
20240119,090700,3904480,10440,10440,10440,10440,0
20240119,090600,3904480,10440,10440,10440,10440,10
20240119,090500,3800080,10460,10360,10460,10360,31
20240119,090400,3477340,10350,10310,10350,10310,261
20240119,090300,779030,10330,10330,10330,10330,0
20240119,090200,779030,10330,10090,10330,10090,3
20240119,090100,748520,10340,10340,10340,10340,1
20240119,090000,738180,10010,9970,10010,9970,74