KissMeData/153460/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,202700,88267120,7070,7070,7070,7070,799
20240116,202600,88267120,7070,7070,7070,7070,0
20240116,202500,88267120,7070,7070,7070,7070,0
20240116,202400,88267120,7070,7070,7070,7070,0
20240116,202300,88267120,7070,7070,7070,7070,0
20240116,202200,88267120,7070,7070,7070,7070,0
20240116,202100,88267120,7070,7070,7070,7070,0
20240116,202000,88267120,7070,7070,7070,7070,0
20240116,201900,88267120,7070,7070,7070,7070,0
20240116,201800,88267120,7070,7070,7070,7070,0
20240116,201700,88267120,7070,7070,7070,7070,0
20240116,201600,88267120,7070,7070,7070,7070,0
20240116,201500,88267120,7070,7070,7070,7070,0
20240116,201400,88267120,7070,7070,7070,7070,0
20240116,201300,88267120,7070,7070,7070,7070,0
20240116,201200,88267120,7070,7070,7070,7070,0
20240116,201100,88267120,7070,7070,7070,7070,0
20240116,201000,88267120,7070,7070,7070,7070,0
20240116,200900,88267120,7070,7070,7070,7070,0
20240116,200800,88267120,7070,7070,7070,7070,0
20240116,200700,88267120,7070,7070,7070,7070,0
20240116,200600,88267120,7070,7070,7070,7070,0
20240116,200500,88267120,7070,7070,7070,7070,0
20240116,200400,88267120,7070,7070,7070,7070,0
20240116,200300,88267120,7070,7070,7070,7070,0
20240116,200200,88267120,7070,7070,7070,7070,0
20240116,200100,88267120,7070,7070,7070,7070,0
20240116,200000,88267120,7070,7070,7070,7070,0
20240116,195900,88267120,7070,7070,7070,7070,0
20240116,195800,88267120,7070,7070,7070,7070,0
20240116,195700,88267120,7070,7070,7070,7070,799
20240116,195600,88267120,7070,7070,7070,7070,0
20240116,195500,88267120,7070,7070,7070,7070,0
20240116,195400,88267120,7070,7070,7070,7070,0
20240116,195300,88267120,7070,7070,7070,7070,0
20240116,195200,88267120,7070,7070,7070,7070,0
20240116,195100,88267120,7070,7070,7070,7070,0
20240116,195000,88267120,7070,7070,7070,7070,0
20240116,194900,88267120,7070,7070,7070,7070,0
20240116,194800,88267120,7070,7070,7070,7070,0
20240116,194700,88267120,7070,7070,7070,7070,0
20240116,194600,88267120,7070,7070,7070,7070,0
20240116,194500,88267120,7070,7070,7070,7070,0
20240116,194400,88267120,7070,7070,7070,7070,0
20240116,194300,88267120,7070,7070,7070,7070,0
20240116,194200,88267120,7070,7070,7070,7070,0
20240116,194100,88267120,7070,7070,7070,7070,0
20240116,194000,88267120,7070,7070,7070,7070,0
20240116,193900,88267120,7070,7070,7070,7070,0
20240116,193800,88267120,7070,7070,7070,7070,0
20240116,193700,88267120,7070,7070,7070,7070,0
20240116,193600,88267120,7070,7070,7070,7070,0
20240116,193500,88267120,7070,7070,7070,7070,0
20240116,193400,88267120,7070,7070,7070,7070,0
20240116,193300,88267120,7070,7070,7070,7070,0
20240116,193200,88267120,7070,7070,7070,7070,0
20240116,193100,88267120,7070,7070,7070,7070,0
20240116,193000,88267120,7070,7070,7070,7070,0
20240116,192900,88267120,7070,7070,7070,7070,0
20240116,192800,88267120,7070,7070,7070,7070,0
20240116,192700,88267120,7070,7070,7070,7070,799
20240116,192600,88267120,7070,7070,7070,7070,0
20240116,192500,88267120,7070,7070,7070,7070,0
20240116,192400,88267120,7070,7070,7070,7070,0
20240116,192300,88267120,7070,7070,7070,7070,0
20240116,192200,88267120,7070,7070,7070,7070,0
20240116,192100,88267120,7070,7070,7070,7070,0
20240116,192000,88267120,7070,7070,7070,7070,0
20240116,191900,88267120,7070,7070,7070,7070,0
20240116,191800,88267120,7070,7070,7070,7070,0
20240116,191700,88267120,7070,7070,7070,7070,0
20240116,191600,88267120,7070,7070,7070,7070,0
20240116,191500,88267120,7070,7070,7070,7070,0
20240116,191400,88267120,7070,7070,7070,7070,0
20240116,191300,88267120,7070,7070,7070,7070,0
20240116,191200,88267120,7070,7070,7070,7070,0
20240116,191100,88267120,7070,7070,7070,7070,0
20240116,191000,88267120,7070,7070,7070,7070,0
20240116,190900,88267120,7070,7070,7070,7070,0
20240116,190800,88267120,7070,7070,7070,7070,0
20240116,190700,88267120,7070,7070,7070,7070,0
20240116,190600,88267120,7070,7070,7070,7070,0
20240116,190500,88267120,7070,7070,7070,7070,0
20240116,190400,88267120,7070,7070,7070,7070,0
20240116,190300,88267120,7070,7070,7070,7070,0
20240116,190200,88267120,7070,7070,7070,7070,0
20240116,190100,88267120,7070,7070,7070,7070,0
20240116,190000,88267120,7070,7070,7070,7070,0
20240116,185900,88267120,7070,7070,7070,7070,0
20240116,185800,88267120,7070,7070,7070,7070,0
20240116,185700,88267120,7070,7070,7070,7070,799
20240116,185600,88267120,7070,7070,7070,7070,0
20240116,185500,88267120,7070,7070,7070,7070,0
20240116,185400,88267120,7070,7070,7070,7070,0
20240116,185300,88267120,7070,7070,7070,7070,0
20240116,185200,88267120,7070,7070,7070,7070,0
20240116,185100,88267120,7070,7070,7070,7070,0
20240116,185000,88267120,7070,7070,7070,7070,0
20240116,184900,88267120,7070,7070,7070,7070,0
20240116,184800,88267120,7070,7070,7070,7070,0
20240116,184700,88267120,7070,7070,7070,7070,0
20240116,184600,88267120,7070,7070,7070,7070,0
20240116,184500,88267120,7070,7070,7070,7070,0
20240116,184400,88267120,7070,7070,7070,7070,0
20240116,184300,88267120,7070,7070,7070,7070,0
20240116,184200,88267120,7070,7070,7070,7070,0
20240116,184100,88267120,7070,7070,7070,7070,0
20240116,184000,88267120,7070,7070,7070,7070,0
20240116,183900,88267120,7070,7070,7070,7070,0
20240116,183800,88267120,7070,7070,7070,7070,0
20240116,183700,88267120,7070,7070,7070,7070,0
20240116,183600,88267120,7070,7070,7070,7070,0
20240116,183500,88267120,7070,7070,7070,7070,0
20240116,183400,88267120,7070,7070,7070,7070,0
20240116,183300,88267120,7070,7070,7070,7070,0
20240116,183200,88267120,7070,7070,7070,7070,0
20240116,183100,88267120,7070,7070,7070,7070,0
20240116,183000,88267120,7070,7070,7070,7070,0
20240116,182900,88267120,7070,7070,7070,7070,0
20240116,182800,88267120,7070,7070,7070,7070,0
20240116,182700,88267120,7070,7070,7070,7070,799
20240116,182600,88267120,7070,7070,7070,7070,0
20240116,182500,88267120,7070,7070,7070,7070,0
20240116,182400,88267120,7070,7070,7070,7070,0
20240116,182300,88267120,7070,7070,7070,7070,0
20240116,182200,88267120,7070,7070,7070,7070,0
20240116,182100,88267120,7070,7070,7070,7070,0
20240116,182000,88267120,7070,7070,7070,7070,0
20240116,181900,88267120,7070,7070,7070,7070,0
20240116,181800,88267120,7070,7070,7070,7070,0
20240116,181700,88267120,7070,7070,7070,7070,0
20240116,181600,88267120,7070,7070,7070,7070,0
20240116,181500,88267120,7070,7070,7070,7070,0
20240116,181400,88267120,7070,7070,7070,7070,0
20240116,181300,88267120,7070,7070,7070,7070,0
20240116,181200,88267120,7070,7070,7070,7070,0
20240116,181100,88267120,7070,7070,7070,7070,0
20240116,181000,88267120,7070,7070,7070,7070,0
20240116,180900,88267120,7070,7070,7070,7070,0
20240116,180800,88267120,7070,7070,7070,7070,0
20240116,180700,88267120,7070,7070,7070,7070,0
20240116,180600,88267120,7070,7070,7070,7070,0
20240116,180500,88267120,7070,7070,7070,7070,0
20240116,180400,88267120,7070,7070,7070,7070,0
20240116,180300,88267120,7070,7070,7070,7070,0
20240116,180200,88267120,7070,7070,7070,7070,0
20240116,180100,88267120,7070,7070,7070,7070,0
20240116,180000,88267120,7070,7070,7070,7070,0
20240116,175900,88267120,7070,7070,7070,7070,0
20240116,175800,88267120,7070,7070,7070,7070,0
20240116,175700,88267120,7070,7070,7070,7070,799
20240116,175600,88267120,7070,7070,7070,7070,0
20240116,175500,88267120,7070,7070,7070,7070,0
20240116,175400,88267120,7070,7070,7070,7070,0
20240116,175300,88267120,7070,7070,7070,7070,0
20240116,175200,88267120,7070,7070,7070,7070,0
20240116,175100,88267120,7070,7070,7070,7070,0
20240116,175000,88267120,7070,7070,7070,7070,0
20240116,174900,88267120,7070,7070,7070,7070,0
20240116,174800,88267120,7070,7070,7070,7070,0
20240116,174700,88267120,7070,7070,7070,7070,0
20240116,174600,88267120,7070,7070,7070,7070,0
20240116,174500,88267120,7070,7070,7070,7070,0
20240116,174400,88267120,7070,7070,7070,7070,0
20240116,174300,88267120,7070,7070,7070,7070,0
20240116,174200,88267120,7070,7070,7070,7070,0
20240116,174100,88267120,7070,7070,7070,7070,0
20240116,174000,88267120,7070,7070,7070,7070,0
20240116,173900,88267120,7070,7070,7070,7070,0
20240116,173800,88267120,7070,7070,7070,7070,0
20240116,173700,88267120,7070,7070,7070,7070,0
20240116,173600,88267120,7070,7070,7070,7070,0
20240116,173500,88267120,7070,7070,7070,7070,0
20240116,173400,88267120,7070,7070,7070,7070,0
20240116,173300,88267120,7070,7070,7070,7070,0
20240116,173200,88267120,7070,7070,7070,7070,0
20240116,173100,88267120,7070,7070,7070,7070,0
20240116,173000,88267120,7070,7070,7070,7070,0
20240116,172900,88267120,7070,7070,7070,7070,0
20240116,172800,88267120,7070,7070,7070,7070,0
20240116,172700,88267120,7070,7070,7070,7070,799
20240116,172600,88267120,7070,7070,7070,7070,0
20240116,172500,88267120,7070,7070,7070,7070,0
20240116,172400,88267120,7070,7070,7070,7070,0
20240116,172300,88267120,7070,7070,7070,7070,0
20240116,172200,88267120,7070,7070,7070,7070,0
20240116,172100,88267120,7070,7070,7070,7070,0
20240116,172000,88267120,7070,7070,7070,7070,0
20240116,171900,88267120,7070,7070,7070,7070,0
20240116,171800,88267120,7070,7070,7070,7070,0
20240116,171700,88267120,7070,7070,7070,7070,0
20240116,171600,88267120,7070,7070,7070,7070,0
20240116,171500,88267120,7070,7070,7070,7070,0
20240116,171400,88267120,7070,7070,7070,7070,0
20240116,171300,88267120,7070,7070,7070,7070,0
20240116,171200,88267120,7070,7070,7070,7070,0
20240116,171100,88267120,7070,7070,7070,7070,0
20240116,171000,88267120,7070,7070,7070,7070,0
20240116,170900,88267120,7070,7070,7070,7070,0
20240116,170800,88267120,7070,7070,7070,7070,0
20240116,170700,88267120,7070,7070,7070,7070,0
20240116,170600,88267120,7070,7070,7070,7070,0
20240116,170500,88267120,7070,7070,7070,7070,0
20240116,170400,88267120,7070,7070,7070,7070,0
20240116,170300,88267120,7070,7070,7070,7070,0
20240116,170200,88267120,7070,7070,7070,7070,0
20240116,170100,88267120,7070,7070,7070,7070,0
20240116,170000,88267120,7070,7070,7070,7070,0
20240116,165900,88267120,7070,7070,7070,7070,0
20240116,165800,88267120,7070,7070,7070,7070,0
20240116,165700,88267120,7070,7070,7070,7070,799
20240116,165600,88267120,7070,7070,7070,7070,0
20240116,165500,88267120,7070,7070,7070,7070,0
20240116,165400,88267120,7070,7070,7070,7070,0
20240116,165300,88267120,7070,7070,7070,7070,0
20240116,165200,88267120,7070,7070,7070,7070,0
20240116,165100,88267120,7070,7070,7070,7070,0
20240116,165000,88267120,7070,7070,7070,7070,0
20240116,164900,88267120,7070,7070,7070,7070,0
20240116,164800,88267120,7070,7070,7070,7070,0
20240116,164700,88267120,7070,7070,7070,7070,0
20240116,164600,88267120,7070,7070,7070,7070,0
20240116,164500,88267120,7070,7070,7070,7070,0
20240116,164400,88267120,7070,7070,7070,7070,0
20240116,164300,88267120,7070,7070,7070,7070,0
20240116,164200,88267120,7070,7070,7070,7070,0
20240116,164100,88267120,7070,7070,7070,7070,0
20240116,164000,88267120,7070,7070,7070,7070,0
20240116,163900,88267120,7070,7070,7070,7070,0
20240116,163800,88267120,7070,7070,7070,7070,0
20240116,163700,88267120,7070,7070,7070,7070,0
20240116,163600,88267120,7070,7070,7070,7070,0
20240116,163500,88267120,7070,7070,7070,7070,0
20240116,163400,88267120,7070,7070,7070,7070,0
20240116,163300,88267120,7070,7070,7070,7070,0
20240116,163200,88267120,7070,7070,7070,7070,0
20240116,163100,88267120,7070,7070,7070,7070,0
20240116,163000,88267120,7070,7070,7070,7070,0
20240116,162900,88267120,7070,7070,7070,7070,0
20240116,162800,88267120,7070,7070,7070,7070,0
20240116,162700,88267120,7070,7070,7070,7070,799
20240116,162600,88267120,7070,7070,7070,7070,0
20240116,162500,88267120,7070,7070,7070,7070,0
20240116,162400,88267120,7070,7070,7070,7070,0
20240116,162300,88267120,7070,7070,7070,7070,0
20240116,162200,88267120,7070,7070,7070,7070,0
20240116,162100,88267120,7070,7070,7070,7070,0
20240116,162000,88267120,7070,7070,7070,7070,0
20240116,161900,88267120,7070,7070,7070,7070,0
20240116,161800,88267120,7070,7070,7070,7070,0
20240116,161700,88267120,7070,7070,7070,7070,0
20240116,161600,88267120,7070,7070,7070,7070,0
20240116,161500,88267120,7070,7070,7070,7070,0
20240116,161400,88267120,7070,7070,7070,7070,0
20240116,161300,88267120,7070,7070,7070,7070,0
20240116,161200,88267120,7070,7070,7070,7070,0
20240116,161100,88267120,7070,7070,7070,7070,0
20240116,161000,88267120,7070,7070,7070,7070,0
20240116,160900,88267120,7070,7070,7070,7070,0
20240116,160800,88267120,7070,7070,7070,7070,0
20240116,160700,88267120,7070,7070,7070,7070,0
20240116,160600,88267120,7070,7070,7070,7070,0
20240116,160500,88267120,7070,7070,7070,7070,0
20240116,160400,88267120,7070,7070,7070,7070,0
20240116,160300,88267120,7070,7070,7070,7070,0
20240116,160200,88267120,7070,7070,7070,7070,0
20240116,160100,88267120,7070,7070,7070,7070,0
20240116,160000,88267120,7070,7070,7070,7070,0
20240116,155900,88267120,7070,7070,7070,7070,0
20240116,155800,88267120,7070,7070,7070,7070,0
20240116,155700,88267120,7070,7070,7070,7070,799
20240116,155600,88267120,7070,7070,7070,7070,0
20240116,155500,88267120,7070,7070,7070,7070,0
20240116,155400,88267120,7070,7070,7070,7070,0
20240116,155300,88267120,7070,7070,7070,7070,0
20240116,155200,88267120,7070,7070,7070,7070,0
20240116,155100,88267120,7070,7070,7070,7070,0
20240116,155000,88267120,7070,7070,7070,7070,0
20240116,154900,88267120,7070,7070,7070,7070,0
20240116,154800,88267120,7070,7070,7070,7070,0
20240116,154700,88267120,7070,7070,7070,7070,0
20240116,154600,88267120,7070,7070,7070,7070,0
20240116,154500,88267120,7070,7070,7070,7070,0
20240116,154400,88267120,7070,7070,7070,7070,0
20240116,154300,88267120,7070,7070,7070,7070,0
20240116,154200,88267120,7070,7070,7070,7070,0
20240116,154100,88267120,7070,7070,7070,7070,0
20240116,154000,88267120,7070,7070,7070,7070,0
20240116,153900,88267120,7070,7070,7070,7070,0
20240116,153800,88267120,7070,7070,7070,7070,0
20240116,153700,88267120,7070,7070,7070,7070,0
20240116,153600,88267120,7070,7070,7070,7070,0
20240116,153500,88267120,7070,7070,7070,7070,0
20240116,153400,88267120,7070,7070,7070,7070,0
20240116,153300,88267120,7070,7070,7070,7070,0
20240116,153200,88267120,7070,7070,7070,7070,0
20240116,153100,88267120,7070,7070,7070,7070,0
20240116,153000,88267120,7070,7070,7070,7070,799
20240116,152900,82618190,7100,7100,7100,7100,0
20240116,152800,82618190,7100,7100,7100,7100,0
20240116,152700,82618190,7100,7100,7100,7100,0
20240116,152600,82618190,7100,7100,7100,7100,0
20240116,152500,82618190,7100,7100,7100,7100,0
20240116,152400,82618190,7100,7100,7100,7100,0
20240116,152300,82618190,7100,7100,7100,7100,0
20240116,152200,82618190,7100,7100,7100,7100,0
20240116,152100,82618190,7100,7100,7100,7100,0
20240116,152000,82618190,7100,7100,7100,7100,0
20240116,151900,82618190,7100,7100,7100,7100,5
20240116,151800,82582690,7100,7100,7100,7100,0
20240116,151700,82582690,7100,7100,7100,7100,2
20240116,151600,82568490,7100,7100,7100,7100,0
20240116,151500,82568490,7100,7100,7100,7100,0
20240116,151400,82568490,7100,7100,7100,7100,0
20240116,151300,82568490,7100,7100,7100,7100,0
20240116,151200,82568490,7100,7100,7100,7100,0
20240116,151100,82568490,7100,7100,7100,7100,0
20240116,151000,82568490,7100,7100,7100,7100,0
20240116,150900,82568490,7100,7100,7100,7100,5
20240116,150800,82532990,7100,7100,7100,7100,0
20240116,150700,82532990,7100,7100,7100,7100,0
20240116,150600,82532990,7100,7100,7100,7100,0
20240116,150500,82532990,7100,7100,7100,7100,0
20240116,150400,82532990,7100,7100,7100,7100,100
20240116,150300,81822990,7100,7100,7100,7100,0
20240116,150200,81822990,7100,7100,7100,7100,0
20240116,150100,81822990,7100,7100,7100,7100,0
20240116,150000,81822990,7100,7100,7100,7100,41
20240116,145900,81531890,7100,7100,7100,7100,0
20240116,145800,81531890,7100,7100,7100,7100,0
20240116,145700,81531890,7100,7090,7100,7090,20
20240116,145600,81390070,7070,7070,7070,7070,0
20240116,145500,81390070,7070,7070,7070,7070,0
20240116,145400,81390070,7070,7070,7070,7070,0
20240116,145300,81390070,7070,7070,7070,7070,20
20240116,145200,81248670,7090,7090,7090,7090,0
20240116,145100,81248670,7090,7090,7090,7090,0
20240116,145000,81248670,7090,7090,7090,7090,671
20240116,144900,76491280,7090,7090,7090,7090,0
20240116,144800,76491280,7090,7090,7090,7090,0
20240116,144700,76491280,7090,7090,7090,7090,1
20240116,144600,76484190,7090,7090,7090,7090,3
20240116,144500,76462920,7070,7070,7070,7070,0
20240116,144400,76462920,7070,7070,7070,7070,0
20240116,144300,76462920,7070,7080,7080,7070,10
20240116,144200,76392170,7090,7090,7090,7090,0
20240116,144100,76392170,7090,7090,7090,7090,0
20240116,144000,76392170,7090,7090,7090,7090,0
20240116,143900,76392170,7090,7090,7090,7090,0
20240116,143800,76392170,7090,7090,7090,7090,0
20240116,143700,76392170,7090,7090,7090,7090,10
20240116,143600,76321270,7090,7090,7090,7090,1
20240116,143500,76314180,7070,7070,7070,7070,0
20240116,143400,76314180,7070,7070,7070,7070,0
20240116,143300,76314180,7070,7070,7070,7070,0
20240116,143200,76314180,7070,7070,7070,7070,0
20240116,143100,76314180,7070,7070,7070,7070,0
20240116,143000,76314180,7070,7080,7080,7070,60
20240116,142900,75889540,7090,7090,7090,7090,0
20240116,142800,75889540,7090,7090,7090,7090,0
20240116,142700,75889540,7090,7090,7090,7090,51
20240116,142600,75527950,7080,7080,7080,7080,0
20240116,142500,75527950,7080,7080,7080,7080,0
20240116,142400,75527950,7080,7080,7080,7080,0
20240116,142300,75527950,7080,7080,7080,7080,1
20240116,142200,75520870,7090,7090,7090,7090,10
20240116,142100,75449970,7090,7090,7090,7090,0
20240116,142000,75449970,7090,7090,7090,7090,0
20240116,141900,75449970,7090,7090,7090,7090,0
20240116,141800,75449970,7090,7090,7090,7090,0
20240116,141700,75449970,7090,7090,7090,7090,0
20240116,141600,75449970,7090,7090,7090,7090,0
20240116,141500,75449970,7090,7090,7090,7090,0
20240116,141400,75449970,7090,7090,7090,7090,0
20240116,141300,75449970,7090,7090,7090,7090,0
20240116,141200,75449970,7090,7090,7090,7090,0
20240116,141100,75449970,7090,7090,7090,7090,0
20240116,141000,75449970,7090,7090,7090,7090,1
20240116,140900,75442880,7070,7070,7070,7070,0
20240116,140800,75442880,7070,7070,7070,7070,7
20240116,140700,75393390,7080,7080,7080,7080,1
20240116,140600,75386310,7070,7070,7070,7070,25
20240116,140500,75209560,7080,7080,7080,7080,0
20240116,140400,75209560,7080,7080,7080,7080,0
20240116,140300,75209560,7080,7080,7080,7080,40
20240116,140200,74926360,7080,7080,7080,7080,0
20240116,140100,74926360,7080,7080,7080,7080,0
20240116,140000,74926360,7080,7080,7080,7080,100
20240116,135900,74218360,7100,7100,7100,7100,2
20240116,135800,74204160,7090,7090,7090,7090,100
20240116,135700,73495160,7100,7100,7100,7100,200
20240116,135600,72075160,7040,7040,7040,7040,0
20240116,135500,72075160,7040,7040,7040,7040,0
20240116,135400,72075160,7040,7040,7040,7040,0
20240116,135300,72075160,7040,7040,7040,7040,0
20240116,135200,72075160,7040,7040,7040,7040,0
20240116,135100,72075160,7040,7040,7040,7040,0
20240116,135000,72075160,7040,7040,7040,7040,0
20240116,134900,72075160,7040,7040,7040,7040,0
20240116,134800,72075160,7040,7080,7080,7040,36
20240116,134700,71821680,7080,7080,7080,7080,0
20240116,134600,71821680,7080,7080,7080,7080,0
20240116,134500,71821680,7080,7080,7080,7080,0
20240116,134400,71821680,7080,7080,7080,7080,1
20240116,134300,71814600,7080,7080,7080,7080,0
20240116,134200,71814600,7080,7080,7080,7080,0
20240116,134100,71814600,7080,7080,7080,7080,0
20240116,134000,71814600,7080,7080,7080,7080,0
20240116,133900,71814600,7080,7080,7080,7080,0
20240116,133800,71814600,7080,7080,7080,7080,0
20240116,133700,71814600,7080,7080,7080,7080,0
20240116,133600,71814600,7080,7080,7080,7080,0
20240116,133500,71814600,7080,7080,7080,7080,0
20240116,133400,71814600,7080,7080,7080,7080,0
20240116,133300,71814600,7080,7080,7080,7080,80
20240116,133200,71248200,7080,7080,7080,7080,0
20240116,133100,71248200,7080,7080,7080,7080,0
20240116,133000,71248200,7080,7080,7080,7080,0
20240116,132900,71248200,7080,7080,7080,7080,0
20240116,132800,71248200,7080,7080,7080,7080,0
20240116,132700,71248200,7080,7080,7080,7080,0
20240116,132600,71248200,7080,7080,7080,7080,0
20240116,132500,71248200,7080,7080,7080,7080,0
20240116,132400,71248200,7080,7080,7080,7080,0
20240116,132300,71248200,7080,7080,7080,7080,0
20240116,132200,71248200,7080,7080,7080,7080,1
20240116,132100,71241120,7030,7030,7030,7030,0
20240116,132000,71241120,7030,7030,7030,7030,0
20240116,131900,71241120,7030,7030,7030,7030,0
20240116,131800,71241120,7030,7030,7030,7030,0
20240116,131700,71241120,7030,7030,7030,7030,0
20240116,131600,71241120,7030,7030,7030,7030,0
20240116,131500,71241120,7030,7100,7100,7030,478
20240116,131400,67876330,7050,7050,7050,7050,4
20240116,131300,67848130,7100,7100,7100,7100,0
20240116,131200,67848130,7100,7100,7100,7100,0
20240116,131100,67848130,7100,7100,7100,7100,1
20240116,131000,67841030,7100,7100,7100,7100,0
20240116,130900,67841030,7100,7100,7100,7100,0
20240116,130800,67841030,7100,7100,7100,7100,0
20240116,130700,67841030,7100,7100,7100,7100,0
20240116,130600,67841030,7100,7100,7100,7100,1
20240116,130500,67833930,7090,7040,7090,7040,62
20240116,130400,67394410,7120,7120,7120,7120,0
20240116,130300,67394410,7120,7120,7120,7120,0
20240116,130200,67394410,7120,7120,7120,7120,0
20240116,130100,67394410,7120,7120,7120,7120,0
20240116,130000,67394410,7120,7070,7120,7030,1563
20240116,125900,56373060,7110,7110,7110,7110,1
20240116,125800,56365950,7060,7070,7070,7060,26
20240116,125700,56182380,7070,7090,7130,7050,951
20240116,125600,49463030,7140,7140,7140,7140,37
20240116,125500,49198850,7140,7140,7140,7140,0
20240116,125400,49198850,7140,7140,7140,7140,0
20240116,125300,49198850,7140,7140,7140,7140,13
20240116,125200,49106030,7140,7140,7140,7140,0
20240116,125100,49106030,7140,7140,7140,7140,0
20240116,125000,49106030,7140,7140,7140,7130,10
20240116,124900,49034640,7140,7140,7140,7140,1
20240116,124800,49027500,7140,7080,7140,7080,2
20240116,124700,49013280,7090,7090,7090,7090,0
20240116,124600,49013280,7090,7090,7090,7090,1
20240116,124500,49006190,7140,7140,7140,7140,0
20240116,124400,49006190,7140,7140,7140,7140,0
20240116,124300,49006190,7140,7140,7140,7140,0
20240116,124200,49006190,7140,7140,7140,7140,1
20240116,124100,48999050,7160,7160,7160,7160,0
20240116,124000,48999050,7160,7160,7160,7160,1
20240116,123900,48991890,7160,7160,7160,7160,0
20240116,123800,48991890,7160,7160,7160,7160,0
20240116,123700,48991890,7160,7160,7160,7160,0
20240116,123600,48991890,7160,7160,7160,7160,0
20240116,123500,48991890,7160,7160,7160,7160,0
20240116,123400,48991890,7160,7160,7160,7160,0
20240116,123300,48991890,7160,7160,7160,7160,0
20240116,123200,48991890,7160,7160,7160,7160,1
20240116,123100,48984730,7160,7160,7160,7160,0
20240116,123000,48984730,7160,7160,7160,7160,0
20240116,122900,48984730,7160,7160,7160,7160,0
20240116,122800,48984730,7160,7160,7160,7160,0
20240116,122700,48984730,7160,7160,7160,7160,0
20240116,122600,48984730,7160,7160,7160,7160,0
20240116,122500,48984730,7160,7160,7160,7160,0
20240116,122400,48984730,7160,7160,7160,7160,0
20240116,122300,48984730,7160,7160,7160,7160,0
20240116,122200,48984730,7160,7160,7160,7160,0
20240116,122100,48984730,7160,7160,7160,7160,0
20240116,122000,48984730,7160,7160,7160,7160,0
20240116,121900,48984730,7160,7160,7160,7160,0
20240116,121800,48984730,7160,7160,7160,7160,0
20240116,121700,48984730,7160,7160,7160,7160,1
20240116,121600,48977570,7080,7080,7080,7080,0
20240116,121500,48977570,7080,7080,7080,7080,0
20240116,121400,48977570,7080,7080,7080,7080,0
20240116,121300,48977570,7080,7080,7080,7080,0
20240116,121200,48977570,7080,7080,7080,7080,0
20240116,121100,48977570,7080,7080,7080,7080,100
20240116,121000,48269570,7070,7070,7070,7070,0
20240116,120900,48269570,7070,7070,7070,7070,0
20240116,120800,48269570,7070,7110,7110,7050,1506
20240116,120700,37618120,7100,7100,7100,7100,0
20240116,120600,37618120,7100,7100,7100,7100,0
20240116,120500,37618120,7100,7100,7100,7100,0
20240116,120400,37618120,7100,7100,7100,7100,0
20240116,120300,37618120,7100,7130,7130,7100,117
20240116,120200,36787220,7130,7130,7130,7130,0
20240116,120100,36787220,7130,7130,7130,7130,0
20240116,120000,36787220,7130,7130,7130,7130,0
20240116,115900,36787220,7130,7130,7130,7130,0
20240116,115800,36787220,7130,7130,7130,7130,10
20240116,115700,36715920,7170,7170,7170,7170,0
20240116,115600,36715920,7170,7170,7170,7170,0
20240116,115500,36715920,7170,7170,7170,7170,0
20240116,115400,36715920,7170,7170,7170,7170,0
20240116,115300,36715920,7170,7170,7170,7170,0
20240116,115200,36715920,7170,7170,7170,7170,0
20240116,115100,36715920,7170,7170,7170,7170,0
20240116,115000,36715920,7170,7170,7170,7170,0
20240116,114900,36715920,7170,7170,7170,7170,0
20240116,114800,36715920,7170,7170,7170,7170,0
20240116,114700,36715920,7170,7170,7170,7170,0
20240116,114600,36715920,7170,7170,7170,7170,1
20240116,114500,36708750,7140,7140,7140,7140,0
20240116,114400,36708750,7140,7140,7140,7140,0
20240116,114300,36708750,7140,7140,7140,7140,0
20240116,114200,36708750,7140,7140,7140,7140,50
20240116,114100,36351750,7170,7170,7170,7170,0
20240116,114000,36351750,7170,7170,7170,7170,1
20240116,113900,36344580,7150,7150,7150,7150,0
20240116,113800,36344580,7150,7150,7150,7150,0
20240116,113700,36344580,7150,7150,7150,7150,0
20240116,113600,36344580,7150,7150,7150,7150,0
20240116,113500,36344580,7150,7150,7150,7150,0
20240116,113400,36344580,7150,7150,7150,7150,0
20240116,113300,36344580,7150,7150,7150,7150,0
20240116,113200,36344580,7150,7150,7150,7150,40
20240116,113100,36058580,7170,7150,7170,7150,26
20240116,113000,35872660,7150,7150,7150,7150,0
20240116,112900,35872660,7150,7150,7150,7150,0
20240116,112800,35872660,7150,7160,7160,7150,37
20240116,112700,35607840,7160,7160,7160,7160,52
20240116,112600,35235520,7150,7150,7150,7150,0
20240116,112500,35235520,7150,7150,7150,7150,0
20240116,112400,35235520,7150,7150,7150,7150,19
20240116,112300,35099670,7130,7130,7130,7130,0
20240116,112200,35099670,7130,7130,7130,7130,0
20240116,112100,35099670,7130,7130,7130,7130,0
20240116,112000,35099670,7130,7130,7130,7130,0
20240116,111900,35099670,7130,7130,7130,7130,0
20240116,111800,35099670,7130,7130,7130,7130,0
20240116,111700,35099670,7130,7130,7130,7130,8
20240116,111600,35042630,7150,7150,7150,7150,0
20240116,111500,35042630,7150,7150,7150,7150,0
20240116,111400,35042630,7150,7150,7150,7150,1
20240116,111300,35035480,7140,7140,7140,7140,0
20240116,111200,35035480,7140,7140,7140,7140,0
20240116,111100,35035480,7140,7140,7140,7140,0
20240116,111000,35035480,7140,7140,7140,7140,4
20240116,110900,35006920,7140,7140,7140,7140,3
20240116,110800,34985500,7140,7140,7140,7140,6
20240116,110700,34942660,7150,7150,7150,7150,0
20240116,110600,34942660,7150,7150,7150,7150,0
20240116,110500,34942660,7150,7150,7150,7150,0
20240116,110400,34942660,7150,7150,7150,7150,0
20240116,110300,34942660,7150,7150,7150,7150,0
20240116,110200,34942660,7150,7150,7150,7150,0
20240116,110100,34942660,7150,7150,7150,7150,0
20240116,110000,34942660,7150,7150,7150,7150,0
20240116,105900,34942660,7150,7150,7150,7150,1
20240116,105800,34935510,7090,7090,7090,7090,0
20240116,105700,34935510,7090,7140,7140,7090,493
20240116,105600,31436610,7150,7150,7150,7150,3
20240116,105500,31415160,7150,7150,7150,7150,1
20240116,105400,31408010,7140,7140,7140,7140,2
20240116,105300,31393730,7150,7150,7150,7150,0
20240116,105200,31393730,7150,7150,7150,7150,0
20240116,105100,31393730,7150,7150,7150,7150,0
20240116,105000,31393730,7150,7150,7150,7150,0
20240116,104900,31393730,7150,7150,7150,7150,1
20240116,104800,31386580,7100,7100,7100,7100,0
20240116,104700,31386580,7100,7100,7100,7100,0
20240116,104600,31386580,7100,7100,7100,7100,0
20240116,104500,31386580,7100,7100,7100,7100,0
20240116,104400,31386580,7100,7100,7100,7100,0
20240116,104300,31386580,7100,7130,7130,7100,67
20240116,104200,30909010,7130,7130,7130,7130,0
20240116,104100,30909010,7130,7130,7130,7130,0
20240116,104000,30909010,7130,7130,7130,7130,0
20240116,103900,30909010,7130,7130,7130,7130,0
20240116,103800,30909010,7130,7130,7130,7130,0
20240116,103700,30909010,7130,7130,7130,7130,0
20240116,103600,30909010,7130,7130,7130,7130,0
20240116,103500,30909010,7130,7130,7130,7130,0
20240116,103400,30909010,7130,7130,7130,7130,0
20240116,103300,30909010,7130,7130,7130,7130,0
20240116,103200,30909010,7130,7130,7130,7130,0
20240116,103100,30909010,7130,7130,7130,7130,0
20240116,103000,30909010,7130,7130,7130,7130,1
20240116,102900,30901880,7090,7090,7090,7090,0
20240116,102800,30901880,7090,7090,7090,7090,0
20240116,102700,30901880,7090,7090,7090,7090,0
20240116,102600,30901880,7090,7100,7100,7090,50
20240116,102500,30547210,7130,7130,7130,7130,0
20240116,102400,30547210,7130,7130,7130,7130,10
20240116,102300,30475910,7130,7130,7130,7130,0
20240116,102200,30475910,7130,7130,7130,7130,0
20240116,102100,30475910,7130,7130,7130,7130,0
20240116,102000,30475910,7130,7130,7130,7130,0
20240116,101900,30475910,7130,7130,7130,7130,0
20240116,101800,30475910,7130,7130,7130,7130,0
20240116,101700,30475910,7130,7090,7130,7090,6
20240116,101600,30433170,7100,7100,7100,7100,12
20240116,101500,30347970,7100,7100,7100,7100,3
20240116,101400,30326670,7130,7130,7130,7130,5
20240116,101300,30291020,7100,7110,7110,7100,300
20240116,101200,28160520,7130,7130,7130,7130,5
20240116,101100,28124870,7100,7100,7100,7100,0
20240116,101000,28124870,7100,7100,7100,7100,0
20240116,100900,28124870,7100,7100,7100,7100,0
20240116,100800,28124870,7100,7110,7110,7100,50
20240116,100700,27769840,7090,7090,7090,7090,0
20240116,100600,27769840,7090,7090,7090,7090,0
20240116,100500,27769840,7090,7090,7090,7090,101
20240116,100400,27053750,7090,7140,7190,7080,1593
20240116,100300,15744030,7140,7140,7140,7140,0
20240116,100200,15744030,7140,7140,7140,7140,3
20240116,100100,15722610,7190,7190,7190,7190,0
20240116,100000,15722610,7190,7190,7190,7190,0
20240116,095900,15722610,7190,7190,7190,7190,1
20240116,095800,15715420,7150,7150,7150,7150,28
20240116,095700,15515220,7150,7150,7150,7150,20
20240116,095600,15372220,7150,7150,7150,7150,0
20240116,095500,15372220,7150,7150,7150,7150,0
20240116,095400,15372220,7150,7150,7150,7150,0
20240116,095300,15372220,7150,7200,7200,7150,102
20240116,095200,14642610,7210,7210,7210,7210,0
20240116,095100,14642610,7210,7210,7210,7210,0
20240116,095000,14642610,7210,7210,7210,7210,0
20240116,094900,14642610,7210,7210,7210,7210,0
20240116,094800,14642610,7210,7210,7210,7210,0
20240116,094700,14642610,7210,7210,7210,7210,0
20240116,094600,14642610,7210,7210,7210,7210,0
20240116,094500,14642610,7210,7210,7210,7210,0
20240116,094400,14642610,7210,7210,7210,7210,0
20240116,094300,14642610,7210,7210,7210,7210,0
20240116,094200,14642610,7210,7210,7210,7210,0
20240116,094100,14642610,7210,7210,7210,7210,0
20240116,094000,14642610,7210,7210,7210,7210,0
20240116,093900,14642610,7210,7210,7210,7210,0
20240116,093800,14642610,7210,7210,7210,7210,0
20240116,093700,14642610,7210,7160,7210,7160,30
20240116,093600,14427760,7150,7150,7150,7150,0
20240116,093500,14427760,7150,7150,7150,7150,0
20240116,093400,14427760,7150,7150,7150,7150,0
20240116,093300,14427760,7150,7150,7150,7150,0
20240116,093200,14427760,7150,7150,7150,7150,0
20240116,093100,14427760,7150,7150,7150,7150,0
20240116,093000,14427760,7150,7150,7150,7150,130
20240116,092900,13498260,7150,7150,7150,7150,30
20240116,092800,13283760,7150,7150,7150,7150,196
20240116,092700,11882360,7160,7190,7190,7160,303
20240116,092600,9712830,7220,7220,7220,7220,0
20240116,092500,9712830,7220,7220,7220,7220,0
20240116,092400,9712830,7220,7220,7220,7220,1
20240116,092300,9705610,7230,7230,7230,7230,10
20240116,092200,9633310,7230,7230,7230,7230,1
20240116,092100,9626080,7230,7230,7230,7230,1
20240116,092000,9618850,7180,7180,7180,7180,0
20240116,091900,9618850,7180,7180,7180,7180,0
20240116,091800,9618850,7180,7180,7180,7180,0
20240116,091700,9618850,7180,7180,7180,7180,35
20240116,091600,9367550,7140,7140,7140,7140,0
20240116,091500,9367550,7140,7140,7140,7140,1
20240116,091400,9360410,7180,7180,7180,7180,1
20240116,091300,9353230,7150,7150,7150,7150,0
20240116,091200,9353230,7150,7150,7150,7150,0
20240116,091100,9353230,7150,7200,7200,7150,911
20240116,091000,2814820,7240,7230,7240,7200,201
20240116,090900,1366160,7230,7230,7230,7230,1
20240116,090800,1358930,7250,7250,7250,7250,0
20240116,090700,1358930,7250,7250,7250,7250,0
20240116,090600,1358930,7250,7250,7250,7250,0
20240116,090500,1358930,7250,7250,7250,7230,49
20240116,090400,1003880,7270,7270,7270,7270,0
20240116,090300,1003880,7270,7270,7270,7270,0
20240116,090200,1003880,7270,7230,7270,7230,26
20240116,090100,815860,7220,7220,7220,7220,1
20240116,090000,808640,7220,7220,7220,7220,112