KissMeData/108230/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,201200,389166170,7050,7050,7050,7050,271
20240119,201100,389166170,7050,7050,7050,7050,0
20240119,201000,389166170,7050,7050,7050,7050,0
20240119,200900,389166170,7050,7050,7050,7050,0
20240119,200800,389166170,7050,7050,7050,7050,0
20240119,200700,389166170,7050,7050,7050,7050,0
20240119,200600,389166170,7050,7050,7050,7050,0
20240119,200500,389166170,7050,7050,7050,7050,0
20240119,200400,389166170,7050,7050,7050,7050,0
20240119,200300,389166170,7050,7050,7050,7050,0
20240119,200200,389166170,7050,7050,7050,7050,0
20240119,200100,389166170,7050,7050,7050,7050,0
20240119,200000,389166170,7050,7050,7050,7050,0
20240119,195900,389166170,7050,7050,7050,7050,0
20240119,195800,389166170,7050,7050,7050,7050,0
20240119,195700,389166170,7050,7050,7050,7050,0
20240119,195600,389166170,7050,7050,7050,7050,0
20240119,195500,389166170,7050,7050,7050,7050,0
20240119,195400,389166170,7050,7050,7050,7050,0
20240119,195300,389166170,7050,7050,7050,7050,0
20240119,195200,389166170,7050,7050,7050,7050,0
20240119,195100,389166170,7050,7050,7050,7050,0
20240119,195000,389166170,7050,7050,7050,7050,0
20240119,194900,389166170,7050,7050,7050,7050,0
20240119,194800,389166170,7050,7050,7050,7050,0
20240119,194700,389166170,7050,7050,7050,7050,0
20240119,194600,389166170,7050,7050,7050,7050,0
20240119,194500,389166170,7050,7050,7050,7050,0
20240119,194400,389166170,7050,7050,7050,7050,0
20240119,194300,389166170,7050,7050,7050,7050,0
20240119,194200,389166170,7050,7050,7050,7050,271
20240119,194100,389166170,7050,7050,7050,7050,0
20240119,194000,389166170,7050,7050,7050,7050,0
20240119,193900,389166170,7050,7050,7050,7050,0
20240119,193800,389166170,7050,7050,7050,7050,0
20240119,193700,389166170,7050,7050,7050,7050,0
20240119,193600,389166170,7050,7050,7050,7050,0
20240119,193500,389166170,7050,7050,7050,7050,0
20240119,193400,389166170,7050,7050,7050,7050,0
20240119,193300,389166170,7050,7050,7050,7050,0
20240119,193200,389166170,7050,7050,7050,7050,0
20240119,193100,389166170,7050,7050,7050,7050,0
20240119,193000,389166170,7050,7050,7050,7050,0
20240119,192900,389166170,7050,7050,7050,7050,0
20240119,192800,389166170,7050,7050,7050,7050,0
20240119,192700,389166170,7050,7050,7050,7050,0
20240119,192600,389166170,7050,7050,7050,7050,0
20240119,192500,389166170,7050,7050,7050,7050,0
20240119,192400,389166170,7050,7050,7050,7050,0
20240119,192300,389166170,7050,7050,7050,7050,0
20240119,192200,389166170,7050,7050,7050,7050,0
20240119,192100,389166170,7050,7050,7050,7050,0
20240119,192000,389166170,7050,7050,7050,7050,0
20240119,191900,389166170,7050,7050,7050,7050,0
20240119,191800,389166170,7050,7050,7050,7050,0
20240119,191700,389166170,7050,7050,7050,7050,0
20240119,191600,389166170,7050,7050,7050,7050,0
20240119,191500,389166170,7050,7050,7050,7050,0
20240119,191400,389166170,7050,7050,7050,7050,0
20240119,191300,389166170,7050,7050,7050,7050,0
20240119,191200,389166170,7050,7050,7050,7050,271
20240119,191100,389166170,7050,7050,7050,7050,0
20240119,191000,389166170,7050,7050,7050,7050,0
20240119,190900,389166170,7050,7050,7050,7050,0
20240119,190800,389166170,7050,7050,7050,7050,0
20240119,190700,389166170,7050,7050,7050,7050,0
20240119,190600,389166170,7050,7050,7050,7050,0
20240119,190500,389166170,7050,7050,7050,7050,0
20240119,190400,389166170,7050,7050,7050,7050,0
20240119,190300,389166170,7050,7050,7050,7050,0
20240119,190200,389166170,7050,7050,7050,7050,0
20240119,190100,389166170,7050,7050,7050,7050,0
20240119,190000,389166170,7050,7050,7050,7050,0
20240119,185900,389166170,7050,7050,7050,7050,0
20240119,185800,389166170,7050,7050,7050,7050,0
20240119,185700,389166170,7050,7050,7050,7050,0
20240119,185600,389166170,7050,7050,7050,7050,0
20240119,185500,389166170,7050,7050,7050,7050,0
20240119,185400,389166170,7050,7050,7050,7050,0
20240119,185300,389166170,7050,7050,7050,7050,0
20240119,185200,389166170,7050,7050,7050,7050,0
20240119,185100,389166170,7050,7050,7050,7050,0
20240119,185000,389166170,7050,7050,7050,7050,0
20240119,184900,389166170,7050,7050,7050,7050,0
20240119,184800,389166170,7050,7050,7050,7050,0
20240119,184700,389166170,7050,7050,7050,7050,0
20240119,184600,389166170,7050,7050,7050,7050,0
20240119,184500,389166170,7050,7050,7050,7050,0
20240119,184400,389166170,7050,7050,7050,7050,0
20240119,184300,389166170,7050,7050,7050,7050,0
20240119,184200,389166170,7050,7050,7050,7050,271
20240119,184100,389166170,7050,7050,7050,7050,0
20240119,184000,389166170,7050,7050,7050,7050,0
20240119,183900,389166170,7050,7050,7050,7050,0
20240119,183800,389166170,7050,7050,7050,7050,0
20240119,183700,389166170,7050,7050,7050,7050,0
20240119,183600,389166170,7050,7050,7050,7050,0
20240119,183500,389166170,7050,7050,7050,7050,0
20240119,183400,389166170,7050,7050,7050,7050,0
20240119,183300,389166170,7050,7050,7050,7050,0
20240119,183200,389166170,7050,7050,7050,7050,0
20240119,183100,389166170,7050,7050,7050,7050,0
20240119,183000,389166170,7050,7050,7050,7050,0
20240119,182900,389166170,7050,7050,7050,7050,0
20240119,182800,389166170,7050,7050,7050,7050,0
20240119,182700,389166170,7050,7050,7050,7050,0
20240119,182600,389166170,7050,7050,7050,7050,0
20240119,182500,389166170,7050,7050,7050,7050,0
20240119,182400,389166170,7050,7050,7050,7050,0
20240119,182300,389166170,7050,7050,7050,7050,0
20240119,182200,389166170,7050,7050,7050,7050,0
20240119,182100,389166170,7050,7050,7050,7050,0
20240119,182000,389166170,7050,7050,7050,7050,0
20240119,181900,389166170,7050,7050,7050,7050,0
20240119,181800,389166170,7050,7050,7050,7050,0
20240119,181700,389166170,7050,7050,7050,7050,0
20240119,181600,389166170,7050,7050,7050,7050,0
20240119,181500,389166170,7050,7050,7050,7050,0
20240119,181400,389166170,7050,7050,7050,7050,0
20240119,181300,389166170,7050,7050,7050,7050,0
20240119,181200,389166170,7050,7050,7050,7050,271
20240119,181100,389166170,7050,7050,7050,7050,0
20240119,181000,389166170,7050,7050,7050,7050,0
20240119,180900,389166170,7050,7050,7050,7050,0
20240119,180800,389166170,7050,7050,7050,7050,0
20240119,180700,389166170,7050,7050,7050,7050,0
20240119,180600,389166170,7050,7050,7050,7050,0
20240119,180500,389166170,7050,7050,7050,7050,0
20240119,180400,389166170,7050,7050,7050,7050,0
20240119,180300,389166170,7050,7050,7050,7050,0
20240119,180200,389166170,7050,7050,7050,7050,0
20240119,180100,389166170,7050,7050,7050,7050,0
20240119,180000,389166170,7050,7050,7050,7050,0
20240119,175900,389166170,7050,7050,7050,7050,0
20240119,175800,389166170,7050,7050,7050,7050,0
20240119,175700,389166170,7050,7050,7050,7050,0
20240119,175600,389166170,7050,7050,7050,7050,0
20240119,175500,389166170,7050,7050,7050,7050,0
20240119,175400,389166170,7050,7050,7050,7050,0
20240119,175300,389166170,7050,7050,7050,7050,0
20240119,175200,389166170,7050,7050,7050,7050,0
20240119,175100,389166170,7050,7050,7050,7050,0
20240119,175000,389166170,7050,7050,7050,7050,0
20240119,174900,389166170,7050,7050,7050,7050,0
20240119,174800,389166170,7050,7050,7050,7050,0
20240119,174700,389166170,7050,7050,7050,7050,0
20240119,174600,389166170,7050,7050,7050,7050,0
20240119,174500,389166170,7050,7050,7050,7050,0
20240119,174400,389166170,7050,7050,7050,7050,0
20240119,174300,389166170,7050,7050,7050,7050,0
20240119,174200,389166170,7050,7050,7050,7050,271
20240119,174100,389166170,7050,7050,7050,7050,0
20240119,174000,389166170,7050,7050,7050,7050,0
20240119,173900,389166170,7050,7050,7050,7050,0
20240119,173800,389166170,7050,7050,7050,7050,0
20240119,173700,389166170,7050,7050,7050,7050,0
20240119,173600,389166170,7050,7050,7050,7050,0
20240119,173500,389166170,7050,7050,7050,7050,0
20240119,173400,389166170,7050,7050,7050,7050,0
20240119,173300,389166170,7050,7050,7050,7050,0
20240119,173200,389166170,7050,7050,7050,7050,0
20240119,173100,389166170,7050,7050,7050,7050,0
20240119,173000,389166170,7050,7050,7050,7050,0
20240119,172900,389166170,7050,7050,7050,7050,0
20240119,172800,389166170,7050,7050,7050,7050,0
20240119,172700,389166170,7050,7050,7050,7050,0
20240119,172600,389166170,7050,7050,7050,7050,0
20240119,172500,389166170,7050,7050,7050,7050,0
20240119,172400,389166170,7050,7050,7050,7050,0
20240119,172300,389166170,7050,7050,7050,7050,0
20240119,172200,389166170,7050,7050,7050,7050,0
20240119,172100,389166170,7050,7050,7050,7050,0
20240119,172000,389166170,7050,7050,7050,7050,0
20240119,171900,389166170,7050,7050,7050,7050,0
20240119,171800,389166170,7050,7050,7050,7050,0
20240119,171700,389166170,7050,7050,7050,7050,0
20240119,171600,389166170,7050,7050,7050,7050,0
20240119,171500,389166170,7050,7050,7050,7050,0
20240119,171400,389166170,7050,7050,7050,7050,0
20240119,171300,389166170,7050,7050,7050,7050,0
20240119,171200,389166170,7050,7050,7050,7050,271
20240119,171100,389166170,7050,7050,7050,7050,0
20240119,171000,389166170,7050,7050,7050,7050,0
20240119,170900,389166170,7050,7050,7050,7050,0
20240119,170800,389166170,7050,7050,7050,7050,0
20240119,170700,389166170,7050,7050,7050,7050,0
20240119,170600,389166170,7050,7050,7050,7050,0
20240119,170500,389166170,7050,7050,7050,7050,0
20240119,170400,389166170,7050,7050,7050,7050,0
20240119,170300,389166170,7050,7050,7050,7050,0
20240119,170200,389166170,7050,7050,7050,7050,0
20240119,170100,389166170,7050,7050,7050,7050,0
20240119,170000,389166170,7050,7050,7050,7050,0
20240119,165900,389166170,7050,7050,7050,7050,0
20240119,165800,389166170,7050,7050,7050,7050,0
20240119,165700,389166170,7050,7050,7050,7050,0
20240119,165600,389166170,7050,7050,7050,7050,0
20240119,165500,389166170,7050,7050,7050,7050,0
20240119,165400,389166170,7050,7050,7050,7050,0
20240119,165300,389166170,7050,7050,7050,7050,0
20240119,165200,389166170,7050,7050,7050,7050,0
20240119,165100,389166170,7050,7050,7050,7050,0
20240119,165000,389166170,7050,7050,7050,7050,0
20240119,164900,389166170,7050,7050,7050,7050,0
20240119,164800,389166170,7050,7050,7050,7050,0
20240119,164700,389166170,7050,7050,7050,7050,0
20240119,164600,389166170,7050,7050,7050,7050,0
20240119,164500,389166170,7050,7050,7050,7050,0
20240119,164400,389166170,7050,7050,7050,7050,0
20240119,164300,389166170,7050,7050,7050,7050,0
20240119,164200,389166170,7050,7050,7050,7050,271
20240119,164100,389166170,7050,7050,7050,7050,0
20240119,164000,389166170,7050,7050,7050,7050,0
20240119,163900,389166170,7050,7050,7050,7050,0
20240119,163800,389166170,7050,7050,7050,7050,0
20240119,163700,389166170,7050,7050,7050,7050,0
20240119,163600,389166170,7050,7050,7050,7050,0
20240119,163500,389166170,7050,7050,7050,7050,0
20240119,163400,389166170,7050,7050,7050,7050,0
20240119,163300,389166170,7050,7050,7050,7050,0
20240119,163200,389166170,7050,7050,7050,7050,0
20240119,163100,389166170,7050,7050,7050,7050,0
20240119,163000,389166170,7050,7050,7050,7050,0
20240119,162900,389166170,7050,7050,7050,7050,0
20240119,162800,389166170,7050,7050,7050,7050,0
20240119,162700,389166170,7050,7050,7050,7050,0
20240119,162600,389166170,7050,7050,7050,7050,0
20240119,162500,389166170,7050,7050,7050,7050,0
20240119,162400,389166170,7050,7050,7050,7050,0
20240119,162300,389166170,7050,7050,7050,7050,0
20240119,162200,389166170,7050,7050,7050,7050,0
20240119,162100,389166170,7050,7050,7050,7050,0
20240119,162000,389166170,7050,7050,7050,7050,0
20240119,161900,389166170,7050,7050,7050,7050,0
20240119,161800,389166170,7050,7050,7050,7050,0
20240119,161700,389166170,7050,7050,7050,7050,0
20240119,161600,389166170,7050,7050,7050,7050,0
20240119,161500,389166170,7050,7050,7050,7050,0
20240119,161400,389166170,7050,7050,7050,7050,0
20240119,161300,389166170,7050,7050,7050,7050,0
20240119,161200,389166170,7050,7050,7050,7050,271
20240119,161100,389166170,7050,7050,7050,7050,0
20240119,161000,389166170,7050,7050,7050,7050,0
20240119,160900,389166170,7050,7050,7050,7050,0
20240119,160800,389166170,7050,7050,7050,7050,0
20240119,160700,389166170,7050,7050,7050,7050,0
20240119,160600,389166170,7050,7050,7050,7050,0
20240119,160500,389166170,7050,7050,7050,7050,0
20240119,160400,389166170,7050,7050,7050,7050,0
20240119,160300,389166170,7050,7050,7050,7050,0
20240119,160200,389166170,7050,7050,7050,7050,0
20240119,160100,389166170,7050,7050,7050,7050,0
20240119,160000,389166170,7050,7050,7050,7050,0
20240119,155900,389166170,7050,7050,7050,7050,0
20240119,155800,389166170,7050,7050,7050,7050,0
20240119,155700,389166170,7050,7050,7050,7050,0
20240119,155600,389166170,7050,7050,7050,7050,0
20240119,155500,389166170,7050,7050,7050,7050,0
20240119,155400,389166170,7050,7050,7050,7050,0
20240119,155300,389166170,7050,7050,7050,7050,0
20240119,155200,389166170,7050,7050,7050,7050,0
20240119,155100,389166170,7050,7050,7050,7050,0
20240119,155000,389166170,7050,7050,7050,7050,0
20240119,154900,389166170,7050,7050,7050,7050,0
20240119,154800,389166170,7050,7050,7050,7050,0
20240119,154700,389166170,7050,7050,7050,7050,0
20240119,154600,389166170,7050,7050,7050,7050,0
20240119,154500,389166170,7050,7050,7050,7050,0
20240119,154400,389166170,7050,7050,7050,7050,0
20240119,154300,389166170,7050,7050,7050,7050,0
20240119,154200,389166170,7050,7050,7050,7050,271
20240119,154100,389166170,7050,7050,7050,7050,0
20240119,154000,389166170,7050,7050,7050,7050,0
20240119,153900,389166170,7050,7050,7050,7050,0
20240119,153800,389166170,7050,7050,7050,7050,0
20240119,153700,389166170,7050,7050,7050,7050,0
20240119,153600,389166170,7050,7050,7050,7050,0
20240119,153500,389166170,7050,7050,7050,7050,0
20240119,153400,389166170,7050,7050,7050,7050,0
20240119,153300,389166170,7050,7050,7050,7050,0
20240119,153200,389166170,7050,7050,7050,7050,0
20240119,153100,389166170,7050,7050,7050,7050,0
20240119,153000,389166170,7050,7050,7050,7050,271
20240119,152900,387255620,7050,7050,7050,7050,0
20240119,152800,387255620,7050,7050,7050,7050,0
20240119,152700,387255620,7050,7050,7050,7050,0
20240119,152600,387255620,7050,7050,7050,7050,0
20240119,152500,387255620,7050,7050,7050,7050,0
20240119,152400,387255620,7050,7050,7050,7050,0
20240119,152300,387255620,7050,7050,7050,7050,0
20240119,152200,387255620,7050,7050,7050,7050,0
20240119,152100,387255620,7050,7050,7050,7050,0
20240119,152000,387255620,7050,7050,7050,7050,0
20240119,151900,387255620,7050,7050,7050,7050,2144
20240119,151800,372140420,7050,7050,7050,7050,0
20240119,151700,372140420,7050,7050,7050,7050,0
20240119,151600,372140420,7050,7040,7050,7040,201
20240119,151500,370725370,7040,7030,7040,7010,142
20240119,151400,369728350,7040,7010,7040,7000,1501
20240119,151300,359219980,7040,7040,7040,7040,0
20240119,151200,359219980,7040,7030,7040,7030,62
20240119,151100,358784110,7030,7030,7030,7030,7
20240119,151000,358734900,7040,7030,7040,7020,582
20240119,150900,354648830,7040,7040,7040,7040,0
20240119,150800,354648830,7040,7040,7040,7040,0
20240119,150700,354648830,7040,7040,7040,7040,25
20240119,150600,354472830,7040,7040,7040,7040,106
20240119,150500,353726590,7040,7030,7040,7030,26
20240119,150400,353543800,7040,7030,7040,7030,21
20240119,150300,353396160,7040,7040,7040,7040,0
20240119,150200,353396160,7040,7040,7040,7040,0
20240119,150100,353396160,7040,7040,7040,7040,0
20240119,150000,353396160,7040,7040,7040,7040,0
20240119,145900,353396160,7040,7010,7040,7010,101
20240119,145800,352688120,7040,7040,7040,7040,0
20240119,145700,352688120,7040,7040,7040,7040,16
20240119,145600,352575480,7010,7030,7040,7010,132
20240119,145500,351649500,7040,7040,7040,7040,0
20240119,145400,351649500,7040,7040,7040,7040,0
20240119,145300,351649500,7040,7040,7040,7040,0
20240119,145200,351649500,7040,7040,7040,7010,3
20240119,145100,351628410,7010,7010,7010,7010,100
20240119,145000,350927410,7040,7020,7040,7010,746
20240119,144900,345693890,7040,7040,7040,7040,0
20240119,144800,345693890,7040,7040,7040,7040,0
20240119,144700,345693890,7040,7040,7040,7040,0
20240119,144600,345693890,7040,7040,7040,7040,0
20240119,144500,345693890,7040,7040,7040,7040,0
20240119,144400,345693890,7040,7040,7040,7040,0
20240119,144300,345693890,7040,7040,7040,7010,3
20240119,144200,345672800,7010,7010,7010,7010,8
20240119,144100,345616720,7040,7010,7040,7010,101
20240119,144000,344908680,7040,7040,7040,7040,0
20240119,143900,344908680,7040,7040,7040,7040,0
20240119,143800,344908680,7040,7040,7040,7040,0
20240119,143700,344908680,7040,7040,7040,7040,5
20240119,143600,344873480,7040,7040,7040,7040,0
20240119,143500,344873480,7040,7040,7040,7040,0
20240119,143400,344873480,7040,7040,7040,7040,0
20240119,143300,344873480,7040,7040,7040,7040,0
20240119,143200,344873480,7040,7040,7040,7040,0
20240119,143100,344873480,7040,7010,7040,7010,1406
20240119,143000,335017390,7060,7060,7060,7060,0
20240119,142900,335017390,7060,7060,7060,7060,0
20240119,142800,335017390,7060,7060,7060,7060,0
20240119,142700,335017390,7060,7060,7060,7060,0
20240119,142600,335017390,7060,7060,7060,7060,0
20240119,142500,335017390,7060,7010,7060,7010,234
20240119,142400,333377000,7010,7000,7010,6990,501
20240119,142300,329873990,7010,7000,7010,7000,801
20240119,142200,324266980,7000,7000,7000,7000,100
20240119,142100,323566980,7010,7010,7010,7010,0
20240119,142000,323566980,7010,7010,7010,7010,0
20240119,141900,323566980,7010,7010,7010,7010,0
20240119,141800,323566980,7010,7010,7010,7010,0
20240119,141700,323566980,7010,7010,7010,7010,5
20240119,141600,323531930,7010,7010,7010,7010,1
20240119,141500,323524920,7010,7010,7010,6990,420
20240119,141400,320588400,7080,7030,7080,7030,376
20240119,141300,317945070,7030,7030,7030,7030,0
20240119,141200,317945070,7030,7030,7030,7030,0
20240119,141100,317945070,7030,7010,7030,7010,111
20240119,141000,317166940,7010,7010,7010,7010,0
20240119,140900,317166940,7010,7000,7010,6990,1112
20240119,140800,309390490,7040,7050,7050,7000,2710
20240119,140700,290416160,7020,7030,7060,7020,1302
20240119,140600,281273370,7070,7070,7070,7070,2
20240119,140500,281259230,7070,7030,7070,7030,1001
20240119,140400,274222160,7070,7040,7070,7040,990
20240119,140300,267252530,7090,7040,7090,7040,88
20240119,140200,266632860,7100,7100,7100,7100,0
20240119,140100,266632860,7100,7100,7100,7100,0
20240119,140000,266632860,7100,7100,7100,7100,0
20240119,135900,266632860,7100,7100,7100,7100,0
20240119,135800,266632860,7100,7060,7100,7050,790
20240119,135700,261057120,7100,7100,7100,7100,1
20240119,135600,261050020,7060,7060,7060,7060,100
20240119,135500,260344020,7100,7100,7100,7100,0
20240119,135400,260344020,7100,7100,7100,7100,0
20240119,135300,260344020,7100,7100,7100,7100,0
20240119,135200,260344020,7100,7100,7100,7100,0
20240119,135100,260344020,7100,7100,7100,7100,0
20240119,135000,260344020,7100,7100,7100,7100,0
20240119,134900,260344020,7100,7100,7100,7100,0
20240119,134800,260344020,7100,7100,7100,7100,1
20240119,134700,260336920,7070,7070,7070,7070,100
20240119,134600,259629920,7100,7100,7100,7100,0
20240119,134500,259629920,7100,7100,7100,7100,0
20240119,134400,259629920,7100,7100,7100,7100,0
20240119,134300,259629920,7100,7100,7100,7100,0
20240119,134200,259629920,7100,7100,7100,7100,100
20240119,134100,258919920,7100,7100,7100,7100,6
20240119,134000,258877320,7100,7100,7100,7100,36
20240119,133900,258621720,7100,7100,7100,7100,2
20240119,133800,258607520,7100,7100,7100,7100,4
20240119,133700,258579120,7100,7100,7100,7100,0
20240119,133600,258579120,7100,7100,7100,7100,0
20240119,133500,258579120,7100,7100,7100,7100,0
20240119,133400,258579120,7100,7100,7100,7100,0
20240119,133300,258579120,7100,7100,7100,7100,10
20240119,133200,258508120,7100,7100,7100,7100,0
20240119,133100,258508120,7100,7100,7100,7100,0
20240119,133000,258508120,7100,7100,7100,7100,0
20240119,132900,258508120,7100,7060,7100,7060,2
20240119,132800,258493960,7100,7100,7100,7100,0
20240119,132700,258493960,7100,7100,7100,7100,0
20240119,132600,258493960,7100,7090,7100,7060,355
20240119,132500,255977960,7100,7100,7100,7100,0
20240119,132400,255977960,7100,7100,7100,7100,0
20240119,132300,255977960,7100,7100,7100,7100,0
20240119,132200,255977960,7100,7100,7100,7100,1
20240119,132100,255970860,7070,7070,7070,7070,1111
20240119,132000,248116090,7070,7070,7070,7070,0
20240119,131900,248116090,7070,7070,7070,7070,0
20240119,131800,248116090,7070,7070,7070,7070,0
20240119,131700,248116090,7070,7070,7070,7070,0
20240119,131600,248116090,7070,7070,7070,7070,0
20240119,131500,248116090,7070,7070,7070,7070,0
20240119,131400,248116090,7070,7070,7070,7070,326
20240119,131300,245811270,7070,7070,7070,7070,0
20240119,131200,245811270,7070,7070,7070,7070,0
20240119,131100,245811270,7070,7070,7070,7070,0
20240119,131000,245811270,7070,7070,7070,7070,0
20240119,130900,245811270,7070,7070,7070,7070,14
20240119,130800,245712290,7070,7040,7070,7040,101
20240119,130700,245001220,7070,7070,7070,7070,0
20240119,130600,245001220,7070,7070,7070,7070,0
20240119,130500,245001220,7070,7070,7070,7070,15
20240119,130400,244895170,7070,7070,7070,7070,0
20240119,130300,244895170,7070,7070,7070,7070,0
20240119,130200,244895170,7070,7070,7070,7070,0
20240119,130100,244895170,7070,7070,7070,7070,0
20240119,130000,244895170,7070,7070,7070,7070,0
20240119,125900,244895170,7070,7050,7070,7050,210
20240119,125800,243410650,7070,7070,7070,7070,0
20240119,125700,243410650,7070,7070,7070,7070,0
20240119,125600,243410650,7070,7070,7070,7070,0
20240119,125500,243410650,7070,7070,7070,7070,0
20240119,125400,243410650,7070,7070,7070,7070,2
20240119,125300,243396510,7070,7070,7070,7070,1
20240119,125200,243389440,7040,7050,7050,7040,788
20240119,125100,237838850,7070,7070,7070,7070,0
20240119,125000,237838850,7070,7070,7070,7070,15
20240119,124900,237732800,7070,7070,7070,7070,0
20240119,124800,237732800,7070,7070,7070,7070,5
20240119,124700,237697450,7070,7070,7070,7070,0
20240119,124600,237697450,7070,7070,7070,7070,2
20240119,124500,237683310,7070,7070,7070,7070,0
20240119,124400,237683310,7070,7070,7070,7070,0
20240119,124300,237683310,7070,7050,7070,7050,3
20240119,124200,237662140,7070,7070,7070,7070,1
20240119,124100,237655070,7040,7040,7040,7040,1
20240119,124000,237648030,7070,7070,7070,7070,0
20240119,123900,237648030,7070,7070,7070,7070,0
20240119,123800,237648030,7070,7070,7070,7070,0
20240119,123700,237648030,7070,7070,7070,7070,0
20240119,123600,237648030,7070,7070,7070,7070,0
20240119,123500,237648030,7070,7070,7070,7070,0
20240119,123400,237648030,7070,7070,7070,7070,1
20240119,123300,237640960,7040,7050,7050,7040,89
20240119,123200,237013520,7070,7070,7070,7070,0
20240119,123100,237013520,7070,7070,7070,7070,0
20240119,123000,237013520,7070,7070,7070,7070,0
20240119,122900,237013520,7070,7070,7070,7070,0
20240119,122800,237013520,7070,7070,7070,7070,0
20240119,122700,237013520,7070,7050,7070,7050,4
20240119,122600,236985280,7070,7070,7070,7070,6
20240119,122500,236942860,7070,7070,7070,7070,0
20240119,122400,236942860,7070,7070,7070,7070,0
20240119,122300,236942860,7070,7070,7070,7070,0
20240119,122200,236942860,7070,7070,7070,7070,0
20240119,122100,236942860,7070,7070,7070,7070,0
20240119,122000,236942860,7070,7070,7070,7070,0
20240119,121900,236942860,7070,7070,7070,7070,0
20240119,121800,236942860,7070,7070,7070,7070,0
20240119,121700,236942860,7070,7070,7070,7070,0
20240119,121600,236942860,7070,7070,7070,7070,0
20240119,121500,236942860,7070,7070,7070,7070,0
20240119,121400,236942860,7070,7040,7070,7040,63
20240119,121300,236499310,7070,7070,7070,7070,10
20240119,121200,236428610,7070,7070,7070,7070,0
20240119,121100,236428610,7070,7070,7070,7070,3
20240119,121000,236407400,7060,7060,7060,7060,10
20240119,120900,236336800,7070,7070,7070,7070,2
20240119,120800,236322660,7030,7030,7030,7030,0
20240119,120700,236322660,7030,7040,7040,7030,1000
20240119,120600,229282710,7100,7100,7100,7100,0
20240119,120500,229282710,7100,7100,7100,7100,0
20240119,120400,229282710,7100,7100,7100,7100,0
20240119,120300,229282710,7100,7100,7100,7100,0
20240119,120200,229282710,7100,7100,7100,7100,0
20240119,120100,229282710,7100,7100,7100,7100,0
20240119,120000,229282710,7100,7100,7100,7040,3321
20240119,115900,205827530,7110,7110,7110,7110,0
20240119,115800,205827530,7110,7110,7110,7110,0
20240119,115700,205827530,7110,7110,7110,7110,21
20240119,115600,205678220,7120,7120,7120,7120,0
20240119,115500,205678220,7120,7120,7120,7120,0
20240119,115400,205678220,7120,7120,7120,7120,0
20240119,115300,205678220,7120,7120,7120,7120,0
20240119,115200,205678220,7120,7120,7120,7120,1
20240119,115100,205671100,7110,7110,7110,7110,1
20240119,115000,205663990,7130,7130,7130,7130,0
20240119,114900,205663990,7130,7130,7130,7130,0
20240119,114800,205663990,7130,7130,7130,7130,0
20240119,114700,205663990,7130,7130,7130,7130,0
20240119,114600,205663990,7130,7130,7130,7130,1
20240119,114500,205656860,7130,7130,7130,7130,0
20240119,114400,205656860,7130,7130,7130,7130,0
20240119,114300,205656860,7130,7130,7130,7130,1
20240119,114200,205649730,7120,7110,7120,7110,739
20240119,114100,200388810,7110,7110,7110,7110,0
20240119,114000,200388810,7110,7110,7110,7110,1
20240119,113900,200381700,7110,7110,7110,7110,2
20240119,113800,200367480,7110,7110,7110,7110,81
20240119,113700,199791570,7110,7110,7110,7110,30
20240119,113600,199578270,7110,7110,7110,7110,0
20240119,113500,199578270,7110,7110,7110,7110,0
20240119,113400,199578270,7110,7110,7110,7110,0
20240119,113300,199578270,7110,7090,7110,7070,7213
20240119,113200,148571690,7090,7090,7090,7090,28
20240119,113100,148373170,7080,7080,7080,7080,0
20240119,113000,148373170,7080,7090,7090,7080,51
20240119,112900,148011590,7090,7090,7090,7090,1
20240119,112800,148004500,7110,7110,7110,7110,0
20240119,112700,148004500,7110,7110,7110,7110,0
20240119,112600,148004500,7110,7110,7110,7110,0
20240119,112500,148004500,7110,7110,7110,7110,0
20240119,112400,148004500,7110,7110,7110,7110,0
20240119,112300,148004500,7110,7110,7110,7110,0
20240119,112200,148004500,7110,7110,7110,7110,5
20240119,112100,147968950,7110,7110,7110,7110,0
20240119,112000,147968950,7110,7110,7110,7110,0
20240119,111900,147968950,7110,7110,7110,7110,50
20240119,111800,147613450,7110,7110,7110,7110,0
20240119,111700,147613450,7110,7110,7110,7110,0
20240119,111600,147613450,7110,7110,7110,7110,1
20240119,111500,147606340,7110,7110,7110,7110,0
20240119,111400,147606340,7110,7110,7110,7110,0
20240119,111300,147606340,7110,7110,7110,7110,0
20240119,111200,147606340,7110,7110,7110,7110,0
20240119,111100,147606340,7110,7110,7110,7110,0
20240119,111000,147606340,7110,7110,7110,7110,5
20240119,110900,147570790,7120,7120,7120,7120,0
20240119,110800,147570790,7120,7120,7120,7120,0
20240119,110700,147570790,7120,7120,7120,7120,0
20240119,110600,147570790,7120,7120,7120,7120,0
20240119,110500,147570790,7120,7120,7120,7120,1
20240119,110400,147563670,7080,7120,7120,7080,17
20240119,110300,147442710,7120,7120,7120,7120,0
20240119,110200,147442710,7120,7120,7120,7120,0
20240119,110100,147442710,7120,7120,7120,7120,0
20240119,110000,147442710,7120,7100,7120,7100,7
20240119,105900,147392990,7100,7100,7100,7100,1
20240119,105800,147385890,7130,7130,7130,7130,0
20240119,105700,147385890,7130,7130,7130,7130,510
20240119,105600,143749590,7130,7090,7130,7090,883
20240119,105500,137489080,7080,7090,7090,7080,57
20240119,105400,137085130,7090,7090,7090,7090,0
20240119,105300,137085130,7090,7090,7090,7090,79
20240119,105200,136525020,7080,7080,7080,7080,0
20240119,105100,136525020,7080,7080,7080,7080,67
20240119,105000,136050660,7090,7090,7090,7090,1010
20240119,104900,128889760,7090,7090,7090,7090,1140
20240119,104800,120807160,7130,7130,7130,7130,0
20240119,104700,120807160,7130,7130,7130,7130,1
20240119,104600,120800030,7130,7130,7130,7130,0
20240119,104500,120800030,7130,7130,7130,7130,0
20240119,104400,120800030,7130,7130,7130,7130,0
20240119,104300,120800030,7130,7090,7130,7090,3
20240119,104200,120778680,7140,7140,7140,7140,0
20240119,104100,120778680,7140,7140,7140,7140,0
20240119,104000,120778680,7140,7140,7140,7140,0
20240119,103900,120778680,7140,7140,7140,7140,0
20240119,103800,120778680,7140,7140,7140,7140,0
20240119,103700,120778680,7140,7130,7140,7100,41
20240119,103600,120486640,7140,7140,7140,7140,0
20240119,103500,120486640,7140,7140,7140,7140,1
20240119,103400,120479500,7090,7090,7090,7090,0
20240119,103300,120479500,7090,7090,7090,7090,0
20240119,103200,120479500,7090,7090,7090,7090,0
20240119,103100,120479500,7090,7090,7090,7090,1
20240119,103000,120472410,7090,7090,7090,7090,1
20240119,102900,120465320,7090,7090,7090,7090,0
20240119,102800,120465320,7090,7090,7090,7090,0
20240119,102700,120465320,7090,7090,7090,7090,0
20240119,102600,120465320,7090,7150,7150,7090,309
20240119,102500,118273780,7110,7110,7110,7110,0
20240119,102400,118273780,7110,7110,7110,7110,0
20240119,102300,118273780,7110,7130,7130,7110,701
20240119,102200,113283200,7150,7150,7150,7150,0
20240119,102100,113283200,7150,7150,7150,7150,12
20240119,102000,113197400,7160,7160,7160,7160,1
20240119,101900,113190240,7130,7150,7150,7130,1336
20240119,101800,103642840,7150,7150,7150,7150,1
20240119,101700,103635690,7160,7160,7160,7160,0
20240119,101600,103635690,7160,7160,7160,7160,293
20240119,101500,101537810,7160,7160,7160,7160,0
20240119,101400,101537810,7160,7160,7160,7160,1
20240119,101300,101530650,7150,7150,7150,7150,0
20240119,101200,101530650,7150,7150,7150,7150,0
20240119,101100,101530650,7150,7160,7160,7150,160
20240119,101000,100386550,7160,7160,7160,7160,1
20240119,100900,100379390,7160,7160,7160,7160,100
20240119,100800,99663390,7160,7160,7160,7160,20
20240119,100700,99520190,7160,7160,7160,7160,0
20240119,100600,99520190,7160,7160,7160,7160,0
20240119,100500,99520190,7160,7160,7160,7160,0
20240119,100400,99520190,7160,7160,7160,7160,1
20240119,100300,99513030,7150,7170,7170,7150,20
20240119,100200,99369920,7160,7160,7160,7160,79
20240119,100100,98804280,7160,7160,7160,7160,0
20240119,100000,98804280,7160,7160,7160,7160,0
20240119,095900,98804280,7160,7160,7160,7160,1
20240119,095800,98797120,7160,7130,7160,7130,70
20240119,095700,98297420,7170,7170,7170,7170,1
20240119,095600,98290250,7140,7140,7140,7140,117
20240119,095500,97454870,7180,7180,7180,7180,0
20240119,095400,97454870,7180,7180,7180,7180,0
20240119,095300,97454870,7180,7180,7180,7180,0
20240119,095200,97454870,7180,7180,7180,7180,0
20240119,095100,97454870,7180,7150,7180,7140,402
20240119,095000,94583540,7180,7180,7180,7180,2
20240119,094900,94569180,7180,7180,7180,7180,0
20240119,094800,94569180,7180,7180,7180,7180,0
20240119,094700,94569180,7180,7160,7180,7160,227
20240119,094600,92943840,7190,7190,7190,7190,0
20240119,094500,92943840,7190,7190,7190,7190,0
20240119,094400,92943840,7190,7190,7190,7190,51
20240119,094300,92577150,7190,7190,7190,7190,0
20240119,094200,92577150,7190,7190,7190,7190,0
20240119,094100,92577150,7190,7190,7190,7190,0
20240119,094000,92577150,7190,7180,7190,7180,843
20240119,093900,86516830,7180,7150,7180,7150,2705
20240119,093800,67138550,7160,7160,7160,7160,5
20240119,093700,67102750,7160,7160,7160,7160,1
20240119,093600,67095590,7120,7120,7120,7120,0
20240119,093500,67095590,7120,7120,7120,7120,0
20240119,093400,67095590,7120,7120,7120,7120,0
20240119,093300,67095590,7120,7160,7160,7120,1501
20240119,093200,56405730,7150,7150,7150,7150,30
20240119,093100,56191230,7150,7150,7150,7150,0
20240119,093000,56191230,7150,7150,7150,7150,40
20240119,092900,55905230,7140,7140,7140,7140,0
20240119,092800,55905230,7140,7140,7140,7140,0
20240119,092700,55905230,7140,7140,7140,7140,5
20240119,092600,55869530,7150,7150,7150,7150,0
20240119,092500,55869530,7150,7150,7150,7150,110
20240119,092400,55083030,7150,7150,7150,7150,1
20240119,092300,55075880,7120,7120,7120,7120,0
20240119,092200,55075880,7120,7150,7150,7120,31
20240119,092100,54854260,7160,7160,7160,7160,0
20240119,092000,54854260,7160,7160,7160,7160,2
20240119,091900,54839940,7160,7160,7160,7160,369
20240119,091800,52197900,7150,7130,7150,7130,921
20240119,091700,45618740,7130,7130,7130,7130,1
20240119,091600,45611610,7120,7120,7120,7120,100
20240119,091500,44899610,7130,7130,7130,7130,0
20240119,091400,44899610,7130,7120,7130,7120,1229
20240119,091300,36146830,7120,7120,7120,7120,1
20240119,091200,36139710,7110,7110,7110,7110,200
20240119,091100,34717710,7130,7130,7130,7130,0
20240119,091000,34717710,7130,7130,7130,7130,230
20240119,090900,33077810,7130,7120,7150,7120,1108
20240119,090800,25174430,7110,7110,7110,7110,486
20240119,090700,21718970,7110,7090,7110,7090,1358
20240119,090600,12070740,7090,7100,7100,7020,64
20240119,090500,11621240,7110,7110,7110,7110,0
20240119,090400,11621240,7110,7110,7110,7110,0
20240119,090300,11621240,7110,7110,7110,7110,142
20240119,090200,10611620,7110,7110,7110,7110,17
20240119,090100,10490750,7110,7100,7110,7100,987
20240119,090000,3483020,6980,6980,6980,6980,499