KissMeData/001260/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183300,38271470,7890,7890,7890,7890,700
20240112,183200,38271470,7890,7890,7890,7890,0
20240112,183100,38271470,7890,7890,7890,7890,0
20240112,183000,38271470,7890,7890,7890,7890,0
20240112,182900,38271470,7890,7890,7890,7890,0
20240112,182800,38271470,7890,7890,7890,7890,0
20240112,182700,38271470,7890,7890,7890,7890,0
20240112,182600,38271470,7890,7890,7890,7890,0
20240112,182500,38271470,7890,7890,7890,7890,0
20240112,182400,38271470,7890,7890,7890,7890,0
20240112,182300,38271470,7890,7890,7890,7890,0
20240112,182200,38271470,7890,7890,7890,7890,0
20240112,182100,38271470,7890,7890,7890,7890,0
20240112,182000,38271470,7890,7890,7890,7890,0
20240112,181900,38271470,7890,7890,7890,7890,0
20240112,181800,38271470,7890,7890,7890,7890,0
20240112,181700,38271470,7890,7890,7890,7890,0
20240112,181600,38271470,7890,7890,7890,7890,0
20240112,181500,38271470,7890,7890,7890,7890,0
20240112,181400,38271470,7890,7890,7890,7890,0
20240112,181300,38271470,7890,7890,7890,7890,0
20240112,181200,38271470,7890,7890,7890,7890,0
20240112,181100,38271470,7890,7890,7890,7890,0
20240112,181000,38271470,7890,7890,7890,7890,0
20240112,180900,38271470,7890,7890,7890,7890,0
20240112,180800,38271470,7890,7890,7890,7890,0
20240112,180700,38271470,7890,7890,7890,7890,0
20240112,180600,38271470,7890,7890,7890,7890,0
20240112,180500,38271470,7890,7890,7890,7890,0
20240112,180400,38271470,7890,7890,7890,7890,0
20240112,180300,38271470,7890,7890,7890,7890,700
20240112,180200,38271470,7890,7890,7890,7890,0
20240112,180100,38271470,7890,7890,7890,7890,0
20240112,180000,38271470,7890,7890,7890,7890,0
20240112,175900,38271470,7890,7890,7890,7890,0
20240112,175800,38271470,7890,7890,7890,7890,0
20240112,175700,38271470,7890,7890,7890,7890,0
20240112,175600,38271470,7890,7890,7890,7890,0
20240112,175500,38271470,7890,7890,7890,7890,0
20240112,175400,38271470,7890,7890,7890,7890,0
20240112,175300,38271470,7890,7890,7890,7890,0
20240112,175200,38271470,7890,7890,7890,7890,0
20240112,175100,38271470,7890,7890,7890,7890,0
20240112,175000,38271470,7890,7890,7890,7890,0
20240112,174900,38271470,7890,7890,7890,7890,0
20240112,174800,38271470,7890,7890,7890,7890,0
20240112,174700,38271470,7890,7890,7890,7890,0
20240112,174600,38271470,7890,7890,7890,7890,0
20240112,174500,38271470,7890,7890,7890,7890,0
20240112,174400,38271470,7890,7890,7890,7890,0
20240112,174300,38271470,7890,7890,7890,7890,0
20240112,174200,38271470,7890,7890,7890,7890,0
20240112,174100,38271470,7890,7890,7890,7890,0
20240112,174000,38271470,7890,7890,7890,7890,0
20240112,173900,38271470,7890,7890,7890,7890,0
20240112,173800,38271470,7890,7890,7890,7890,0
20240112,173700,38271470,7890,7890,7890,7890,0
20240112,173600,38271470,7890,7890,7890,7890,0
20240112,173500,38271470,7890,7890,7890,7890,0
20240112,173400,38271470,7890,7890,7890,7890,0
20240112,173300,38271470,7890,7890,7890,7890,700
20240112,173200,38271470,7890,7890,7890,7890,0
20240112,173100,38271470,7890,7890,7890,7890,0
20240112,173000,38271470,7890,7890,7890,7890,0
20240112,172900,38271470,7890,7890,7890,7890,0
20240112,172800,38271470,7890,7890,7890,7890,0
20240112,172700,38271470,7890,7890,7890,7890,0
20240112,172600,38271470,7890,7890,7890,7890,0
20240112,172500,38271470,7890,7890,7890,7890,0
20240112,172400,38271470,7890,7890,7890,7890,0
20240112,172300,38271470,7890,7890,7890,7890,0
20240112,172200,38271470,7890,7890,7890,7890,0
20240112,172100,38271470,7890,7890,7890,7890,0
20240112,172000,38271470,7890,7890,7890,7890,0
20240112,171900,38271470,7890,7890,7890,7890,0
20240112,171800,38271470,7890,7890,7890,7890,0
20240112,171700,38271470,7890,7890,7890,7890,0
20240112,171600,38271470,7890,7890,7890,7890,0
20240112,171500,38271470,7890,7890,7890,7890,0
20240112,171400,38271470,7890,7890,7890,7890,0
20240112,171300,38271470,7890,7890,7890,7890,0
20240112,171200,38271470,7890,7890,7890,7890,0
20240112,171100,38271470,7890,7890,7890,7890,0
20240112,171000,38271470,7890,7890,7890,7890,0
20240112,170900,38271470,7890,7890,7890,7890,0
20240112,170800,38271470,7890,7890,7890,7890,0
20240112,170700,38271470,7890,7890,7890,7890,0
20240112,170600,38271470,7890,7890,7890,7890,0
20240112,170500,38271470,7890,7890,7890,7890,0
20240112,170400,38271470,7890,7890,7890,7890,0
20240112,170300,38271470,7890,7890,7890,7890,700
20240112,170200,38271470,7890,7890,7890,7890,0
20240112,170100,38271470,7890,7890,7890,7890,0
20240112,170000,38271470,7890,7890,7890,7890,0
20240112,165900,38271470,7890,7890,7890,7890,0
20240112,165800,38271470,7890,7890,7890,7890,0
20240112,165700,38271470,7890,7890,7890,7890,0
20240112,165600,38271470,7890,7890,7890,7890,0
20240112,165500,38271470,7890,7890,7890,7890,0
20240112,165400,38271470,7890,7890,7890,7890,0
20240112,165300,38271470,7890,7890,7890,7890,0
20240112,165200,38271470,7890,7890,7890,7890,0
20240112,165100,38271470,7890,7890,7890,7890,0
20240112,165000,38271470,7890,7890,7890,7890,0
20240112,164900,38271470,7890,7890,7890,7890,0
20240112,164800,38271470,7890,7890,7890,7890,0
20240112,164700,38271470,7890,7890,7890,7890,0
20240112,164600,38271470,7890,7890,7890,7890,0
20240112,164500,38271470,7890,7890,7890,7890,0
20240112,164400,38271470,7890,7890,7890,7890,0
20240112,164300,38271470,7890,7890,7890,7890,0
20240112,164200,38271470,7890,7890,7890,7890,0
20240112,164100,38271470,7890,7890,7890,7890,0
20240112,164000,38271470,7890,7890,7890,7890,0
20240112,163900,38271470,7890,7890,7890,7890,0
20240112,163800,38271470,7890,7890,7890,7890,0
20240112,163700,38271470,7890,7890,7890,7890,0
20240112,163600,38271470,7890,7890,7890,7890,0
20240112,163500,38271470,7890,7890,7890,7890,0
20240112,163400,38271470,7890,7890,7890,7890,0
20240112,163300,38271470,7890,7890,7890,7890,700
20240112,163200,38271470,7890,7890,7890,7890,0
20240112,163100,38271470,7890,7890,7890,7890,0
20240112,163000,38271470,7890,7890,7890,7890,0
20240112,162900,38271470,7890,7890,7890,7890,0
20240112,162800,38271470,7890,7890,7890,7890,0
20240112,162700,38271470,7890,7890,7890,7890,0
20240112,162600,38271470,7890,7890,7890,7890,0
20240112,162500,38271470,7890,7890,7890,7890,0
20240112,162400,38271470,7890,7890,7890,7890,0
20240112,162300,38271470,7890,7890,7890,7890,0
20240112,162200,38271470,7890,7890,7890,7890,0
20240112,162100,38271470,7890,7890,7890,7890,0
20240112,162000,38271470,7890,7890,7890,7890,0
20240112,161900,38271470,7890,7890,7890,7890,0
20240112,161800,38271470,7890,7890,7890,7890,0
20240112,161700,38271470,7890,7890,7890,7890,0
20240112,161600,38271470,7890,7890,7890,7890,0
20240112,161500,38271470,7890,7890,7890,7890,0
20240112,161400,38271470,7890,7890,7890,7890,0
20240112,161300,38271470,7890,7890,7890,7890,0
20240112,161200,38271470,7890,7890,7890,7890,0
20240112,161100,38271470,7890,7890,7890,7890,0
20240112,161000,38271470,7890,7890,7890,7890,0
20240112,160900,38271470,7890,7890,7890,7890,0
20240112,160800,38271470,7890,7890,7890,7890,0
20240112,160700,38271470,7890,7890,7890,7890,0
20240112,160600,38271470,7890,7890,7890,7890,0
20240112,160500,38271470,7890,7890,7890,7890,0
20240112,160400,38271470,7890,7890,7890,7890,0
20240112,160300,38271470,7890,7890,7890,7890,700
20240112,160200,38271470,7890,7890,7890,7890,0
20240112,160100,38271470,7890,7890,7890,7890,0
20240112,160000,38271470,7890,7890,7890,7890,0
20240112,155900,38271470,7890,7890,7890,7890,0
20240112,155800,38271470,7890,7890,7890,7890,0
20240112,155700,38271470,7890,7890,7890,7890,0
20240112,155600,38271470,7890,7890,7890,7890,0
20240112,155500,38271470,7890,7890,7890,7890,0
20240112,155400,38271470,7890,7890,7890,7890,0
20240112,155300,38271470,7890,7890,7890,7890,0
20240112,155200,38271470,7890,7890,7890,7890,0
20240112,155100,38271470,7890,7890,7890,7890,0
20240112,155000,38271470,7890,7890,7890,7890,0
20240112,154900,38271470,7890,7890,7890,7890,0
20240112,154800,38271470,7890,7890,7890,7890,0
20240112,154700,38271470,7890,7890,7890,7890,0
20240112,154600,38271470,7890,7890,7890,7890,0
20240112,154500,38271470,7890,7890,7890,7890,0
20240112,154400,38271470,7890,7890,7890,7890,0
20240112,154300,38271470,7890,7890,7890,7890,0
20240112,154200,38271470,7890,7890,7890,7890,0
20240112,154100,38271470,7890,7890,7890,7890,0
20240112,154000,38271470,7890,7890,7890,7890,0
20240112,153900,38271470,7890,7890,7890,7890,0
20240112,153800,38271470,7890,7890,7890,7890,0
20240112,153700,38271470,7890,7890,7890,7890,0
20240112,153600,38271470,7890,7890,7890,7890,0
20240112,153500,38271470,7890,7890,7890,7890,0
20240112,153400,38271470,7890,7890,7890,7890,0
20240112,153300,38271470,7890,7890,7890,7890,700
20240112,153200,38271470,7890,7890,7890,7890,0
20240112,153100,38271470,7890,7890,7890,7890,0
20240112,153000,38271470,7890,7890,7890,7890,700
20240112,152900,32748470,7870,7870,7870,7870,0
20240112,152800,32748470,7870,7870,7870,7870,0
20240112,152700,32748470,7870,7870,7870,7870,0
20240112,152600,32748470,7870,7870,7870,7870,0
20240112,152500,32748470,7870,7870,7870,7870,0
20240112,152400,32748470,7870,7870,7870,7870,0
20240112,152300,32748470,7870,7870,7870,7870,0
20240112,152200,32748470,7870,7870,7870,7870,0
20240112,152100,32748470,7870,7870,7870,7870,0
20240112,152000,32748470,7870,7870,7870,7870,0
20240112,151900,32748470,7870,7870,7870,7870,0
20240112,151800,32748470,7870,7870,7870,7870,1
20240112,151700,32740600,7840,7840,7840,7840,0
20240112,151600,32740600,7840,7840,7840,7840,0
20240112,151500,32740600,7840,7840,7840,7840,0
20240112,151400,32740600,7840,7840,7840,7840,0
20240112,151300,32740600,7840,7840,7840,7840,0
20240112,151200,32740600,7840,7840,7840,7840,0
20240112,151100,32740600,7840,7840,7840,7840,0
20240112,151000,32740600,7840,7840,7840,7840,0
20240112,150900,32740600,7840,7840,7840,7840,0
20240112,150800,32740600,7840,7840,7840,7840,0
20240112,150700,32740600,7840,7840,7840,7840,0
20240112,150600,32740600,7840,7840,7840,7840,9
20240112,150500,32670040,7830,7830,7830,7830,0
20240112,150400,32670040,7830,7830,7830,7830,0
20240112,150300,32670040,7830,7830,7830,7830,0
20240112,150200,32670040,7830,7830,7830,7830,0
20240112,150100,32670040,7830,7830,7830,7830,0
20240112,150000,32670040,7830,7830,7830,7830,0
20240112,145900,32670040,7830,7830,7830,7830,0
20240112,145800,32670040,7830,7830,7830,7830,1
20240112,145700,32662210,7820,7820,7820,7820,0
20240112,145600,32662210,7820,7820,7820,7820,0
20240112,145500,32662210,7820,7820,7820,7820,0
20240112,145400,32662210,7820,7820,7820,7820,0
20240112,145300,32662210,7820,7820,7820,7820,0
20240112,145200,32662210,7820,7820,7820,7820,0
20240112,145100,32662210,7820,7820,7820,7820,0
20240112,145000,32662210,7820,7820,7820,7820,0
20240112,144900,32662210,7820,7820,7820,7820,0
20240112,144800,32662210,7820,7820,7820,7820,0
20240112,144700,32662210,7820,7820,7820,7820,0
20240112,144600,32662210,7820,7820,7820,7820,10
20240112,144500,32584010,7870,7870,7870,7870,0
20240112,144400,32584010,7870,7870,7870,7870,0
20240112,144300,32584010,7870,7870,7870,7870,0
20240112,144200,32584010,7870,7870,7870,7870,0
20240112,144100,32584010,7870,7870,7870,7870,0
20240112,144000,32584010,7870,7870,7870,7870,0
20240112,143900,32584010,7870,7870,7870,7870,0
20240112,143800,32584010,7870,7850,7870,7850,90
20240112,143700,31877370,7850,7830,7850,7830,30
20240112,143600,31642210,7820,7820,7820,7820,133
20240112,143500,30602150,7830,7830,7830,7830,0
20240112,143400,30602150,7830,7830,7830,7830,0
20240112,143300,30602150,7830,7830,7830,7830,0
20240112,143200,30602150,7830,7830,7830,7830,0
20240112,143100,30602150,7830,7830,7830,7830,0
20240112,143000,30602150,7830,7830,7830,7830,6
20240112,142900,30555170,7830,7830,7830,7830,0
20240112,142800,30555170,7830,7830,7830,7830,0
20240112,142700,30555170,7830,7830,7830,7830,0
20240112,142600,30555170,7830,7830,7830,7830,59
20240112,142500,30093200,7850,7850,7850,7850,12
20240112,142400,29999000,7830,7830,7830,7830,0
20240112,142300,29999000,7830,7830,7830,7830,0
20240112,142200,29999000,7830,7830,7830,7830,0
20240112,142100,29999000,7830,7830,7830,7830,0
20240112,142000,29999000,7830,7830,7830,7830,0
20240112,141900,29999000,7830,7830,7830,7830,0
20240112,141800,29999000,7830,7830,7830,7830,0
20240112,141700,29999000,7830,7830,7830,7830,0
20240112,141600,29999000,7830,7830,7830,7830,20
20240112,141500,29842400,7830,7830,7830,7830,20
20240112,141400,29685800,7820,7820,7820,7820,0
20240112,141300,29685800,7820,7820,7820,7820,0
20240112,141200,29685800,7820,7820,7820,7820,0
20240112,141100,29685800,7820,7820,7820,7820,0
20240112,141000,29685800,7820,7820,7820,7820,0
20240112,140900,29685800,7820,7820,7820,7820,0
20240112,140800,29685800,7820,7820,7820,7820,0
20240112,140700,29685800,7820,7820,7820,7820,0
20240112,140600,29685800,7820,7820,7820,7820,0
20240112,140500,29685800,7820,7820,7820,7820,0
20240112,140400,29685800,7820,7820,7820,7820,0
20240112,140300,29685800,7820,7820,7820,7820,0
20240112,140200,29685800,7820,7820,7820,7820,0
20240112,140100,29685800,7820,7820,7820,7820,0
20240112,140000,29685800,7820,7820,7820,7820,0
20240112,135900,29685800,7820,7820,7820,7820,0
20240112,135800,29685800,7820,7820,7820,7820,0
20240112,135700,29685800,7820,7820,7820,7820,0
20240112,135600,29685800,7820,7820,7820,7820,0
20240112,135500,29685800,7820,7820,7820,7820,0
20240112,135400,29685800,7820,7820,7820,7820,0
20240112,135300,29685800,7820,7820,7820,7820,0
20240112,135200,29685800,7820,7820,7820,7820,100
20240112,135100,28903800,7820,7820,7820,7820,0
20240112,135000,28903800,7820,7820,7820,7820,0
20240112,134900,28903800,7820,7820,7820,7820,0
20240112,134800,28903800,7820,7820,7820,7820,0
20240112,134700,28903800,7820,7820,7820,7820,0
20240112,134600,28903800,7820,7820,7820,7820,0
20240112,134500,28903800,7820,7820,7820,7820,0
20240112,134400,28903800,7820,7820,7820,7820,0
20240112,134300,28903800,7820,7820,7820,7820,0
20240112,134200,28903800,7820,7820,7820,7820,50
20240112,134100,28512800,7850,7830,7850,7830,31
20240112,134000,28269850,7820,7820,7820,7820,0
20240112,133900,28269850,7820,7820,7820,7820,0
20240112,133800,28269850,7820,7820,7820,7820,100
20240112,133700,27487850,7820,7820,7820,7820,100
20240112,133600,26705850,7820,7820,7820,7820,1
20240112,133500,26698030,7820,7820,7820,7820,0
20240112,133400,26698030,7820,7820,7820,7820,0
20240112,133300,26698030,7820,7820,7820,7820,0
20240112,133200,26698030,7820,7820,7820,7820,0
20240112,133100,26698030,7820,7820,7820,7820,0
20240112,133000,26698030,7820,7820,7820,7820,0
20240112,132900,26698030,7820,7820,7820,7820,0
20240112,132800,26698030,7820,7820,7820,7820,0
20240112,132700,26698030,7820,7820,7820,7820,0
20240112,132600,26698030,7820,7820,7820,7820,0
20240112,132500,26698030,7820,7820,7820,7820,0
20240112,132400,26698030,7820,7820,7820,7820,0
20240112,132300,26698030,7820,7820,7820,7820,0
20240112,132200,26698030,7820,7820,7820,7820,0
20240112,132100,26698030,7820,7820,7820,7820,50
20240112,132000,26307030,7830,7830,7830,7830,10
20240112,131900,26228730,7820,7820,7820,7820,100
20240112,131800,25446730,7820,7820,7820,7820,0
20240112,131700,25446730,7820,7820,7820,7820,0
20240112,131600,25446730,7820,7820,7820,7820,7
20240112,131500,25391990,7820,7820,7820,7820,0
20240112,131400,25391990,7820,7820,7820,7820,23
20240112,131300,25212130,7820,7820,7820,7820,0
20240112,131200,25212130,7820,7820,7820,7820,0
20240112,131100,25212130,7820,7820,7820,7820,0
20240112,131000,25212130,7820,7820,7820,7820,50
20240112,130900,24821130,7820,7820,7820,7820,0
20240112,130800,24821130,7820,7820,7820,7820,0
20240112,130700,24821130,7820,7820,7820,7820,0
20240112,130600,24821130,7820,7820,7820,7820,0
20240112,130500,24821130,7820,7820,7820,7820,0
20240112,130400,24821130,7820,7820,7820,7820,10
20240112,130300,24742930,7820,7820,7820,7820,47
20240112,130200,24375390,7820,7820,7820,7820,3
20240112,130100,24351930,7810,7810,7810,7810,1
20240112,130000,24344120,7820,7820,7820,7820,40
20240112,125900,24031320,7820,7820,7820,7820,0
20240112,125800,24031320,7820,7820,7820,7820,0
20240112,125700,24031320,7820,7820,7820,7820,0
20240112,125600,24031320,7820,7820,7820,7820,0
20240112,125500,24031320,7820,7820,7820,7820,0
20240112,125400,24031320,7820,7820,7820,7820,86
20240112,125300,23358800,7820,7820,7820,7820,0
20240112,125200,23358800,7820,7820,7820,7820,0
20240112,125100,23358800,7820,7820,7820,7820,0
20240112,125000,23358800,7820,7820,7820,7820,0
20240112,124900,23358800,7820,7820,7820,7820,0
20240112,124800,23358800,7820,7820,7820,7820,0
20240112,124700,23358800,7820,7820,7820,7820,0
20240112,124600,23358800,7820,7820,7820,7820,0
20240112,124500,23358800,7820,7820,7820,7820,0
20240112,124400,23358800,7820,7820,7820,7820,3
20240112,124300,23335340,7820,7820,7820,7820,2
20240112,124200,23319700,7820,7820,7820,7820,0
20240112,124100,23319700,7820,7820,7820,7820,0
20240112,124000,23319700,7820,7820,7820,7820,0
20240112,123900,23319700,7820,7820,7820,7820,0
20240112,123800,23319700,7820,7820,7820,7820,0
20240112,123700,23319700,7820,7820,7820,7820,0
20240112,123600,23319700,7820,7820,7820,7820,1
20240112,123500,23311880,7820,7820,7820,7820,0
20240112,123400,23311880,7820,7820,7820,7820,0
20240112,123300,23311880,7820,7820,7820,7820,0
20240112,123200,23311880,7820,7820,7820,7820,0
20240112,123100,23311880,7820,7820,7820,7820,10
20240112,123000,23233680,7820,7820,7820,7820,34
20240112,122900,22967800,7820,7820,7820,7820,6
20240112,122800,22920880,7820,7820,7820,7820,0
20240112,122700,22920880,7820,7820,7820,7820,10
20240112,122600,22842680,7820,7820,7820,7820,0
20240112,122500,22842680,7820,7820,7820,7820,0
20240112,122400,22842680,7820,7820,7820,7820,10
20240112,122300,22764480,7820,7820,7820,7820,0
20240112,122200,22764480,7820,7820,7820,7820,40
20240112,122100,22451680,7820,7820,7820,7820,0
20240112,122000,22451680,7820,7820,7820,7820,1
20240112,121900,22443860,7820,7820,7820,7820,6
20240112,121800,22396940,7820,7820,7820,7820,0
20240112,121700,22396940,7820,7820,7820,7820,30
20240112,121600,22162340,7820,7820,7820,7820,0
20240112,121500,22162340,7820,7820,7820,7820,0
20240112,121400,22162340,7820,7820,7820,7820,0
20240112,121300,22162340,7820,7820,7820,7820,0
20240112,121200,22162340,7820,7820,7820,7820,0
20240112,121100,22162340,7820,7820,7820,7820,0
20240112,121000,22162340,7820,7820,7820,7820,0
20240112,120900,22162340,7820,7820,7820,7820,0
20240112,120800,22162340,7820,7820,7820,7820,0
20240112,120700,22162340,7820,7820,7820,7820,0
20240112,120600,22162340,7820,7820,7820,7820,0
20240112,120500,22162340,7820,7820,7820,7820,0
20240112,120400,22162340,7820,7820,7820,7820,0
20240112,120300,22162340,7820,7820,7820,7820,0
20240112,120200,22162340,7820,7820,7820,7820,0
20240112,120100,22162340,7820,7820,7820,7820,0
20240112,120000,22162340,7820,7820,7820,7820,1
20240112,115900,22154520,7790,7790,7790,7790,0
20240112,115800,22154520,7790,7790,7790,7790,0
20240112,115700,22154520,7790,7790,7790,7790,0
20240112,115600,22154520,7790,7790,7790,7790,0
20240112,115500,22154520,7790,7800,7800,7790,10
20240112,115400,22076580,7800,7800,7800,7800,0
20240112,115300,22076580,7800,7800,7800,7800,0
20240112,115200,22076580,7800,7800,7800,7800,0
20240112,115100,22076580,7800,7800,7800,7800,4
20240112,115000,22045380,7820,7820,7820,7820,0
20240112,114900,22045380,7820,7820,7820,7820,0
20240112,114800,22045380,7820,7820,7820,7820,0
20240112,114700,22045380,7820,7820,7820,7820,0
20240112,114600,22045380,7820,7820,7820,7820,0
20240112,114500,22045380,7820,7820,7820,7820,0
20240112,114400,22045380,7820,7820,7820,7820,1
20240112,114300,22037560,7820,7820,7820,7820,100
20240112,114200,21255560,7820,7820,7820,7820,0
20240112,114100,21255560,7820,7820,7820,7820,0
20240112,114000,21255560,7820,7820,7820,7820,0
20240112,113900,21255560,7820,7820,7820,7820,100
20240112,113800,20473560,7820,7820,7820,7820,1
20240112,113700,20465740,7820,7820,7820,7820,0
20240112,113600,20465740,7820,7820,7820,7820,0
20240112,113500,20465740,7820,7820,7820,7820,0
20240112,113400,20465740,7820,7820,7820,7820,0
20240112,113300,20465740,7820,7820,7820,7820,0
20240112,113200,20465740,7820,7820,7820,7820,0
20240112,113100,20465740,7820,7820,7820,7820,0
20240112,113000,20465740,7820,7820,7820,7820,0
20240112,112900,20465740,7820,7820,7820,7820,0
20240112,112800,20465740,7820,7820,7820,7820,1
20240112,112700,20457920,7790,7790,7790,7790,0
20240112,112600,20457920,7790,7790,7790,7790,0
20240112,112500,20457920,7790,7790,7790,7790,12
20240112,112400,20364440,7790,7800,7800,7790,100
20240112,112300,19585370,7820,7820,7820,7820,0
20240112,112200,19585370,7820,7820,7820,7820,0
20240112,112100,19585370,7820,7820,7820,7820,0
20240112,112000,19585370,7820,7820,7820,7820,0
20240112,111900,19585370,7820,7820,7820,7820,0
20240112,111800,19585370,7820,7820,7820,7820,2
20240112,111700,19569730,7820,7820,7820,7820,0
20240112,111600,19569730,7820,7820,7820,7820,0
20240112,111500,19569730,7820,7820,7820,7820,0
20240112,111400,19569730,7820,7820,7820,7820,1
20240112,111300,19561910,7800,7800,7800,7800,0
20240112,111200,19561910,7800,7800,7800,7800,0
20240112,111100,19561910,7800,7800,7800,7800,0
20240112,111000,19561910,7800,7800,7800,7800,0
20240112,110900,19561910,7800,7800,7800,7800,0
20240112,110800,19561910,7800,7800,7800,7800,0
20240112,110700,19561910,7800,7800,7800,7800,0
20240112,110600,19561910,7800,7800,7800,7800,0
20240112,110500,19561910,7800,7800,7800,7800,0
20240112,110400,19561910,7800,7800,7800,7800,0
20240112,110300,19561910,7800,7810,7810,7800,90
20240112,110200,18859270,7820,7820,7820,7820,0
20240112,110100,18859270,7820,7820,7820,7820,20
20240112,110000,18702870,7820,7820,7820,7820,0
20240112,105900,18702870,7820,7820,7820,7820,1
20240112,105800,18695050,7820,7820,7820,7820,0
20240112,105700,18695050,7820,7820,7820,7820,1
20240112,105600,18687230,7820,7820,7820,7820,0
20240112,105500,18687230,7820,7820,7820,7820,0
20240112,105400,18687230,7820,7820,7820,7820,0
20240112,105300,18687230,7820,7820,7820,7820,0
20240112,105200,18687230,7820,7820,7820,7820,0
20240112,105100,18687230,7820,7820,7820,7820,0
20240112,105000,18687230,7820,7820,7820,7820,0
20240112,104900,18687230,7820,7820,7820,7820,37
20240112,104800,18397890,7820,7820,7820,7820,0
20240112,104700,18397890,7820,7820,7820,7820,0
20240112,104600,18397890,7820,7820,7820,7820,0
20240112,104500,18397890,7820,7820,7820,7820,0
20240112,104400,18397890,7820,7820,7820,7820,0
20240112,104300,18397890,7820,7810,7820,7810,3
20240112,104200,18374450,7820,7820,7820,7820,0
20240112,104100,18374450,7820,7820,7820,7820,0
20240112,104000,18374450,7820,7820,7820,7820,0
20240112,103900,18374450,7820,7820,7820,7820,0
20240112,103800,18374450,7820,7820,7820,7820,0
20240112,103700,18374450,7820,7820,7820,7820,0
20240112,103600,18374450,7820,7820,7820,7820,0
20240112,103500,18374450,7820,7820,7820,7820,0
20240112,103400,18374450,7820,7820,7820,7820,0
20240112,103300,18374450,7820,7820,7820,7820,0
20240112,103200,18374450,7820,7820,7820,7820,0
20240112,103100,18374450,7820,7820,7820,7820,10
20240112,103000,18296250,7820,7820,7820,7820,0
20240112,102900,18296250,7820,7820,7820,7820,1
20240112,102800,18288430,7820,7820,7820,7820,0
20240112,102700,18288430,7820,7820,7820,7820,0
20240112,102600,18288430,7820,7820,7820,7820,0
20240112,102500,18288430,7820,7820,7820,7820,2
20240112,102400,18272790,7820,7820,7820,7820,0
20240112,102300,18272790,7820,7820,7820,7820,0
20240112,102200,18272790,7820,7820,7820,7820,0
20240112,102100,18272790,7820,7820,7820,7820,0
20240112,102000,18272790,7820,7820,7820,7820,0
20240112,101900,18272790,7820,7810,7820,7810,6
20240112,101800,18225890,7820,7820,7820,7820,0
20240112,101700,18225890,7820,7820,7820,7820,0
20240112,101600,18225890,7820,7820,7820,7820,0
20240112,101500,18225890,7820,7820,7820,7820,0
20240112,101400,18225890,7820,7820,7820,7820,1
20240112,101300,18218070,7790,7790,7790,7790,0
20240112,101200,18218070,7790,7790,7790,7790,0
20240112,101100,18218070,7790,7790,7790,7790,30
20240112,101000,17984370,7780,7780,7780,7780,0
20240112,100900,17984370,7780,7780,7780,7780,0
20240112,100800,17984370,7780,7780,7780,7780,0
20240112,100700,17984370,7780,7780,7780,7780,0
20240112,100600,17984370,7780,7780,7780,7780,20
20240112,100500,17828770,7780,7780,7780,7780,0
20240112,100400,17828770,7780,7780,7780,7780,0
20240112,100300,17828770,7780,7780,7780,7780,0
20240112,100200,17828770,7780,7780,7780,7780,0
20240112,100100,17828770,7780,7780,7780,7780,0
20240112,100000,17828770,7780,7780,7780,7780,0
20240112,095900,17828770,7780,7780,7780,7780,38
20240112,095800,17533130,7780,7780,7780,7780,0
20240112,095700,17533130,7780,7780,7780,7780,9
20240112,095600,17463110,7780,7780,7780,7780,3
20240112,095500,17439770,7770,7780,7780,7770,209
20240112,095400,15815740,7770,7770,7770,7770,0
20240112,095300,15815740,7770,7770,7770,7770,0
20240112,095200,15815740,7770,7770,7770,7770,0
20240112,095100,15815740,7770,7770,7770,7770,0
20240112,095000,15815740,7770,7770,7770,7770,0
20240112,094900,15815740,7770,7770,7770,7770,50
20240112,094800,15427240,7780,7780,7780,7780,0
20240112,094700,15427240,7780,7800,7800,7780,208
20240112,094600,13808960,7830,7830,7830,7830,0
20240112,094500,13808960,7830,7830,7830,7830,0
20240112,094400,13808960,7830,7830,7830,7820,14
20240112,094300,13699460,7820,7820,7820,7820,2
20240112,094200,13683820,7770,7770,7770,7770,0
20240112,094100,13683820,7770,7780,7780,7770,250
20240112,094000,11740550,7780,7780,7780,7780,0
20240112,093900,11740550,7780,7780,7780,7780,100
20240112,093800,10962550,7780,7780,7780,7780,100
20240112,093700,10184550,7770,7770,7770,7770,0
20240112,093600,10184550,7770,7770,7770,7770,0
20240112,093500,10184550,7770,7770,7770,7770,32
20240112,093400,9935910,7770,7870,7870,7770,101
20240112,093300,9150890,7880,7880,7880,7880,0
20240112,093200,9150890,7880,7880,7880,7880,0
20240112,093100,9150890,7880,7870,7880,7870,4
20240112,093000,9119380,7880,7800,7880,7780,7
20240112,092900,9064600,7800,7800,7800,7800,51
20240112,092800,8666800,7800,7840,7840,7800,750
20240112,092700,2801360,7840,7850,7850,7840,103
20240112,092600,1993230,7860,7860,7860,7860,14
20240112,092500,1883190,7860,7860,7860,7860,0
20240112,092400,1883190,7860,7860,7860,7860,0
20240112,092300,1883190,7860,7860,7860,7860,0
20240112,092200,1883190,7860,7860,7860,7860,0
20240112,092100,1883190,7860,7860,7860,7860,0
20240112,092000,1883190,7860,7860,7860,7860,0
20240112,091900,1883190,7860,7860,7860,7860,0
20240112,091800,1883190,7860,7860,7860,7860,50
20240112,091700,1490190,7860,7860,7860,7860,0
20240112,091600,1490190,7860,7860,7860,7860,0
20240112,091500,1490190,7860,7870,7870,7860,13
20240112,091400,1387990,7890,7890,7890,7890,1
20240112,091300,1380100,7890,7890,7890,7890,0
20240112,091200,1380100,7890,7890,7890,7890,0
20240112,091100,1380100,7890,7890,7890,7890,0
20240112,091000,1380100,7890,7890,7890,7890,100
20240112,090900,591100,7870,7870,7870,7870,0
20240112,090800,591100,7870,7870,7870,7870,0
20240112,090700,591100,7870,7870,7870,7870,0
20240112,090600,591100,7870,7870,7870,7870,0
20240112,090500,591100,7870,7870,7870,7870,4
20240112,090400,559620,7880,7880,7880,7880,1
20240112,090300,551740,7880,7880,7880,7880,0
20240112,090200,551740,7880,7880,7880,7880,47
20240112,090100,181380,7890,7890,7890,7890,13
20240112,090000,78810,7890,7880,7890,7880,10