KissMeData/001070/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183300,52906530,7870,7870,7870,7870,93
20240112,183200,52906530,7870,7870,7870,7870,0
20240112,183100,52906530,7870,7870,7870,7870,0
20240112,183000,52906530,7870,7870,7870,7870,0
20240112,182900,52906530,7870,7870,7870,7870,0
20240112,182800,52906530,7870,7870,7870,7870,0
20240112,182700,52906530,7870,7870,7870,7870,0
20240112,182600,52906530,7870,7870,7870,7870,0
20240112,182500,52906530,7870,7870,7870,7870,0
20240112,182400,52906530,7870,7870,7870,7870,0
20240112,182300,52906530,7870,7870,7870,7870,0
20240112,182200,52906530,7870,7870,7870,7870,0
20240112,182100,52906530,7870,7870,7870,7870,0
20240112,182000,52906530,7870,7870,7870,7870,0
20240112,181900,52906530,7870,7870,7870,7870,0
20240112,181800,52906530,7870,7870,7870,7870,0
20240112,181700,52906530,7870,7870,7870,7870,0
20240112,181600,52906530,7870,7870,7870,7870,0
20240112,181500,52906530,7870,7870,7870,7870,0
20240112,181400,52906530,7870,7870,7870,7870,0
20240112,181300,52906530,7870,7870,7870,7870,0
20240112,181200,52906530,7870,7870,7870,7870,0
20240112,181100,52906530,7870,7870,7870,7870,0
20240112,181000,52906530,7870,7870,7870,7870,0
20240112,180900,52906530,7870,7870,7870,7870,0
20240112,180800,52906530,7870,7870,7870,7870,0
20240112,180700,52906530,7870,7870,7870,7870,0
20240112,180600,52906530,7870,7870,7870,7870,0
20240112,180500,52906530,7870,7870,7870,7870,0
20240112,180400,52906530,7870,7870,7870,7870,0
20240112,180300,52906530,7870,7870,7870,7870,93
20240112,180200,52906530,7870,7870,7870,7870,0
20240112,180100,52906530,7870,7870,7870,7870,0
20240112,180000,52906530,7870,7870,7870,7870,0
20240112,175900,52906530,7870,7870,7870,7870,0
20240112,175800,52906530,7870,7870,7870,7870,0
20240112,175700,52906530,7870,7870,7870,7870,0
20240112,175600,52906530,7870,7870,7870,7870,0
20240112,175500,52906530,7870,7870,7870,7870,0
20240112,175400,52906530,7870,7870,7870,7870,0
20240112,175300,52906530,7870,7870,7870,7870,0
20240112,175200,52906530,7870,7870,7870,7870,0
20240112,175100,52906530,7870,7870,7870,7870,0
20240112,175000,52906530,7870,7870,7870,7870,0
20240112,174900,52906530,7870,7870,7870,7870,0
20240112,174800,52906530,7870,7870,7870,7870,0
20240112,174700,52906530,7870,7870,7870,7870,0
20240112,174600,52906530,7870,7870,7870,7870,0
20240112,174500,52906530,7870,7870,7870,7870,0
20240112,174400,52906530,7870,7870,7870,7870,0
20240112,174300,52906530,7870,7870,7870,7870,0
20240112,174200,52906530,7870,7870,7870,7870,0
20240112,174100,52906530,7870,7870,7870,7870,0
20240112,174000,52906530,7870,7870,7870,7870,0
20240112,173900,52906530,7870,7870,7870,7870,0
20240112,173800,52906530,7870,7870,7870,7870,0
20240112,173700,52906530,7870,7870,7870,7870,0
20240112,173600,52906530,7870,7870,7870,7870,0
20240112,173500,52906530,7870,7870,7870,7870,0
20240112,173400,52906530,7870,7870,7870,7870,0
20240112,173300,52906530,7870,7870,7870,7870,93
20240112,173200,52906530,7870,7870,7870,7870,0
20240112,173100,52906530,7870,7870,7870,7870,0
20240112,173000,52906530,7870,7870,7870,7870,0
20240112,172900,52906530,7870,7870,7870,7870,0
20240112,172800,52906530,7870,7870,7870,7870,0
20240112,172700,52906530,7870,7870,7870,7870,0
20240112,172600,52906530,7870,7870,7870,7870,0
20240112,172500,52906530,7870,7870,7870,7870,0
20240112,172400,52906530,7870,7870,7870,7870,0
20240112,172300,52906530,7870,7870,7870,7870,0
20240112,172200,52906530,7870,7870,7870,7870,0
20240112,172100,52906530,7870,7870,7870,7870,0
20240112,172000,52906530,7870,7870,7870,7870,0
20240112,171900,52906530,7870,7870,7870,7870,0
20240112,171800,52906530,7870,7870,7870,7870,0
20240112,171700,52906530,7870,7870,7870,7870,0
20240112,171600,52906530,7870,7870,7870,7870,0
20240112,171500,52906530,7870,7870,7870,7870,0
20240112,171400,52906530,7870,7870,7870,7870,0
20240112,171300,52906530,7870,7870,7870,7870,0
20240112,171200,52906530,7870,7870,7870,7870,0
20240112,171100,52906530,7870,7870,7870,7870,0
20240112,171000,52906530,7870,7870,7870,7870,0
20240112,170900,52906530,7870,7870,7870,7870,0
20240112,170800,52906530,7870,7870,7870,7870,0
20240112,170700,52906530,7870,7870,7870,7870,0
20240112,170600,52906530,7870,7870,7870,7870,0
20240112,170500,52906530,7870,7870,7870,7870,0
20240112,170400,52906530,7870,7870,7870,7870,0
20240112,170300,52906530,7870,7870,7870,7870,93
20240112,170200,52906530,7870,7870,7870,7870,0
20240112,170100,52906530,7870,7870,7870,7870,0
20240112,170000,52906530,7870,7870,7870,7870,0
20240112,165900,52906530,7870,7870,7870,7870,0
20240112,165800,52906530,7870,7870,7870,7870,0
20240112,165700,52906530,7870,7870,7870,7870,0
20240112,165600,52906530,7870,7870,7870,7870,0
20240112,165500,52906530,7870,7870,7870,7870,0
20240112,165400,52906530,7870,7870,7870,7870,0
20240112,165300,52906530,7870,7870,7870,7870,0
20240112,165200,52906530,7870,7870,7870,7870,0
20240112,165100,52906530,7870,7870,7870,7870,0
20240112,165000,52906530,7870,7870,7870,7870,0
20240112,164900,52906530,7870,7870,7870,7870,0
20240112,164800,52906530,7870,7870,7870,7870,0
20240112,164700,52906530,7870,7870,7870,7870,0
20240112,164600,52906530,7870,7870,7870,7870,0
20240112,164500,52906530,7870,7870,7870,7870,0
20240112,164400,52906530,7870,7870,7870,7870,0
20240112,164300,52906530,7870,7870,7870,7870,0
20240112,164200,52906530,7870,7870,7870,7870,0
20240112,164100,52906530,7870,7870,7870,7870,0
20240112,164000,52906530,7870,7870,7870,7870,0
20240112,163900,52906530,7870,7870,7870,7870,0
20240112,163800,52906530,7870,7870,7870,7870,0
20240112,163700,52906530,7870,7870,7870,7870,0
20240112,163600,52906530,7870,7870,7870,7870,0
20240112,163500,52906530,7870,7870,7870,7870,0
20240112,163400,52906530,7870,7870,7870,7870,0
20240112,163300,52906530,7870,7870,7870,7870,93
20240112,163200,52906530,7870,7870,7870,7870,0
20240112,163100,52906530,7870,7870,7870,7870,0
20240112,163000,52906530,7870,7870,7870,7870,0
20240112,162900,52906530,7870,7870,7870,7870,0
20240112,162800,52906530,7870,7870,7870,7870,0
20240112,162700,52906530,7870,7870,7870,7870,0
20240112,162600,52906530,7870,7870,7870,7870,0
20240112,162500,52906530,7870,7870,7870,7870,0
20240112,162400,52906530,7870,7870,7870,7870,0
20240112,162300,52906530,7870,7870,7870,7870,0
20240112,162200,52906530,7870,7870,7870,7870,0
20240112,162100,52906530,7870,7870,7870,7870,0
20240112,162000,52906530,7870,7870,7870,7870,0
20240112,161900,52906530,7870,7870,7870,7870,0
20240112,161800,52906530,7870,7870,7870,7870,0
20240112,161700,52906530,7870,7870,7870,7870,0
20240112,161600,52906530,7870,7870,7870,7870,0
20240112,161500,52906530,7870,7870,7870,7870,0
20240112,161400,52906530,7870,7870,7870,7870,0
20240112,161300,52906530,7870,7870,7870,7870,0
20240112,161200,52906530,7870,7870,7870,7870,0
20240112,161100,52906530,7870,7870,7870,7870,0
20240112,161000,52906530,7870,7870,7870,7870,0
20240112,160900,52906530,7870,7870,7870,7870,0
20240112,160800,52906530,7870,7870,7870,7870,0
20240112,160700,52906530,7870,7870,7870,7870,0
20240112,160600,52906530,7870,7870,7870,7870,0
20240112,160500,52906530,7870,7870,7870,7870,0
20240112,160400,52906530,7870,7870,7870,7870,0
20240112,160300,52906530,7870,7870,7870,7870,93
20240112,160200,52906530,7870,7870,7870,7870,0
20240112,160100,52906530,7870,7870,7870,7870,0
20240112,160000,52906530,7870,7870,7870,7870,0
20240112,155900,52906530,7870,7870,7870,7870,0
20240112,155800,52906530,7870,7870,7870,7870,0
20240112,155700,52906530,7870,7870,7870,7870,0
20240112,155600,52906530,7870,7870,7870,7870,0
20240112,155500,52906530,7870,7870,7870,7870,0
20240112,155400,52906530,7870,7870,7870,7870,0
20240112,155300,52906530,7870,7870,7870,7870,0
20240112,155200,52906530,7870,7870,7870,7870,0
20240112,155100,52906530,7870,7870,7870,7870,0
20240112,155000,52906530,7870,7870,7870,7870,0
20240112,154900,52906530,7870,7870,7870,7870,0
20240112,154800,52906530,7870,7870,7870,7870,0
20240112,154700,52906530,7870,7870,7870,7870,0
20240112,154600,52906530,7870,7870,7870,7870,0
20240112,154500,52906530,7870,7870,7870,7870,0
20240112,154400,52906530,7870,7870,7870,7870,0
20240112,154300,52906530,7870,7870,7870,7870,0
20240112,154200,52906530,7870,7870,7870,7870,0
20240112,154100,52906530,7870,7870,7870,7870,0
20240112,154000,52906530,7870,7870,7870,7870,0
20240112,153900,52906530,7870,7870,7870,7870,0
20240112,153800,52906530,7870,7870,7870,7870,0
20240112,153700,52906530,7870,7870,7870,7870,0
20240112,153600,52906530,7870,7870,7870,7870,0
20240112,153500,52906530,7870,7870,7870,7870,0
20240112,153400,52906530,7870,7870,7870,7870,0
20240112,153300,52906530,7870,7870,7870,7870,93
20240112,153200,52906530,7870,7870,7870,7870,0
20240112,153100,52906530,7870,7870,7870,7870,0
20240112,153000,52906530,7870,7870,7870,7870,93
20240112,152900,52174620,7830,7830,7830,7830,0
20240112,152800,52174620,7830,7830,7830,7830,0
20240112,152700,52174620,7830,7830,7830,7830,0
20240112,152600,52174620,7830,7830,7830,7830,0
20240112,152500,52174620,7830,7830,7830,7830,0
20240112,152400,52174620,7830,7830,7830,7830,0
20240112,152300,52174620,7830,7830,7830,7830,0
20240112,152200,52174620,7830,7830,7830,7830,0
20240112,152100,52174620,7830,7830,7830,7830,0
20240112,152000,52174620,7830,7830,7830,7830,0
20240112,151900,52174620,7830,7850,7850,7830,46
20240112,151800,51814420,7840,7840,7840,7840,0
20240112,151700,51814420,7840,7840,7840,7840,0
20240112,151600,51814420,7840,7840,7840,7840,0
20240112,151500,51814420,7840,7840,7840,7840,0
20240112,151400,51814420,7840,7840,7840,7840,0
20240112,151300,51814420,7840,7840,7840,7840,0
20240112,151200,51814420,7840,7840,7840,7840,0
20240112,151100,51814420,7840,7840,7840,7840,0
20240112,151000,51814420,7840,7840,7840,7840,0
20240112,150900,51814420,7840,7840,7840,7840,0
20240112,150800,51814420,7840,7840,7840,7840,0
20240112,150700,51814420,7840,7840,7840,7840,0
20240112,150600,51814420,7840,7840,7840,7840,0
20240112,150500,51814420,7840,7840,7840,7840,0
20240112,150400,51814420,7840,7840,7840,7840,0
20240112,150300,51814420,7840,7840,7840,7840,0
20240112,150200,51814420,7840,7840,7840,7840,1
20240112,150100,51806580,7840,7840,7840,7840,0
20240112,150000,51806580,7840,7840,7840,7840,0
20240112,145900,51806580,7840,7840,7840,7840,0
20240112,145800,51806580,7840,7840,7840,7840,0
20240112,145700,51806580,7840,7840,7840,7840,0
20240112,145600,51806580,7840,7840,7840,7840,0
20240112,145500,51806580,7840,7840,7840,7840,0
20240112,145400,51806580,7840,7840,7840,7840,0
20240112,145300,51806580,7840,7840,7840,7840,88
20240112,145200,51116660,7850,7850,7850,7850,0
20240112,145100,51116660,7850,7850,7850,7850,0
20240112,145000,51116660,7850,7850,7850,7850,0
20240112,144900,51116660,7850,7850,7850,7850,5
20240112,144800,51077410,7850,7850,7850,7850,0
20240112,144700,51077410,7850,7850,7850,7850,0
20240112,144600,51077410,7850,7850,7850,7850,0
20240112,144500,51077410,7850,7850,7850,7850,0
20240112,144400,51077410,7850,7850,7850,7850,0
20240112,144300,51077410,7850,7850,7850,7850,0
20240112,144200,51077410,7850,7850,7850,7850,0
20240112,144100,51077410,7850,7850,7850,7850,0
20240112,144000,51077410,7850,7850,7850,7850,0
20240112,143900,51077410,7850,7850,7850,7850,0
20240112,143800,51077410,7850,7850,7850,7850,3
20240112,143700,51053860,7840,7840,7840,7840,0
20240112,143600,51053860,7840,7840,7840,7840,0
20240112,143500,51053860,7840,7840,7840,7840,0
20240112,143400,51053860,7840,7840,7840,7840,0
20240112,143300,51053860,7840,7840,7840,7840,0
20240112,143200,51053860,7840,7840,7840,7840,0
20240112,143100,51053860,7840,7840,7840,7840,0
20240112,143000,51053860,7840,7840,7840,7840,0
20240112,142900,51053860,7840,7840,7840,7840,0
20240112,142800,51053860,7840,7840,7840,7840,0
20240112,142700,51053860,7840,7840,7840,7840,0
20240112,142600,51053860,7840,7840,7840,7840,0
20240112,142500,51053860,7840,7840,7840,7840,0
20240112,142400,51053860,7840,7840,7840,7840,0
20240112,142300,51053860,7840,7840,7840,7840,0
20240112,142200,51053860,7840,7840,7840,7840,0
20240112,142100,51053860,7840,7840,7840,7840,0
20240112,142000,51053860,7840,7840,7840,7840,0
20240112,141900,51053860,7840,7840,7840,7840,133
20240112,141800,50011140,7840,7840,7840,7840,0
20240112,141700,50011140,7840,7840,7840,7840,0
20240112,141600,50011140,7840,7840,7840,7840,0
20240112,141500,50011140,7840,7840,7840,7840,0
20240112,141400,50011140,7840,7840,7840,7840,0
20240112,141300,50011140,7840,7840,7840,7840,0
20240112,141200,50011140,7840,7840,7840,7840,0
20240112,141100,50011140,7840,7840,7840,7840,0
20240112,141000,50011140,7840,7840,7840,7840,0
20240112,140900,50011140,7840,7840,7840,7840,1
20240112,140800,50003300,7830,7830,7830,7830,0
20240112,140700,50003300,7830,7830,7830,7830,0
20240112,140600,50003300,7830,7830,7830,7830,0
20240112,140500,50003300,7830,7830,7830,7830,0
20240112,140400,50003300,7830,7830,7830,7830,0
20240112,140300,50003300,7830,7830,7830,7830,0
20240112,140200,50003300,7830,7830,7830,7830,0
20240112,140100,50003300,7830,7830,7830,7830,29
20240112,140000,49776230,7830,7830,7830,7830,575
20240112,135900,45273980,7840,7840,7840,7840,0
20240112,135800,45273980,7840,7840,7840,7840,0
20240112,135700,45273980,7840,7840,7840,7840,0
20240112,135600,45273980,7840,7840,7840,7840,0
20240112,135500,45273980,7840,7840,7840,7840,0
20240112,135400,45273980,7840,7840,7840,7840,0
20240112,135300,45273980,7840,7840,7840,7840,0
20240112,135200,45273980,7840,7840,7840,7840,100
20240112,135100,44489980,7840,7830,7840,7830,166
20240112,135000,43190040,7840,7840,7840,7840,0
20240112,134900,43190040,7840,7840,7840,7840,0
20240112,134800,43190040,7840,7840,7840,7840,0
20240112,134700,43190040,7840,7840,7840,7840,0
20240112,134600,43190040,7840,7840,7840,7840,0
20240112,134500,43190040,7840,7840,7840,7840,0
20240112,134400,43190040,7840,7840,7840,7840,0
20240112,134300,43190040,7840,7840,7840,7840,0
20240112,134200,43190040,7840,7840,7840,7840,0
20240112,134100,43190040,7840,7840,7840,7840,10
20240112,134000,43111640,7840,7830,7840,7830,50
20240112,133900,42720040,7830,7830,7830,7830,28
20240112,133800,42500800,7830,7830,7830,7830,0
20240112,133700,42500800,7830,7830,7830,7830,0
20240112,133600,42500800,7830,7830,7830,7830,0
20240112,133500,42500800,7830,7830,7830,7830,0
20240112,133400,42500800,7830,7830,7830,7830,0
20240112,133300,42500800,7830,7830,7830,7830,0
20240112,133200,42500800,7830,7830,7830,7830,0
20240112,133100,42500800,7830,7830,7830,7830,100
20240112,133000,41717800,7830,7830,7830,7830,0
20240112,132900,41717800,7830,7830,7830,7830,168
20240112,132800,40402360,7840,7840,7840,7840,50
20240112,132700,40010360,7840,7840,7840,7840,50
20240112,132600,39618360,7840,7840,7840,7840,0
20240112,132500,39618360,7840,7840,7840,7840,0
20240112,132400,39618360,7840,7840,7840,7840,0
20240112,132300,39618360,7840,7840,7840,7840,0
20240112,132200,39618360,7840,7840,7840,7840,0
20240112,132100,39618360,7840,7840,7840,7840,1183
20240112,132000,30343640,7840,7840,7840,7840,0
20240112,131900,30343640,7840,7840,7840,7840,0
20240112,131800,30343640,7840,7840,7840,7840,0
20240112,131700,30343640,7840,7840,7840,7840,0
20240112,131600,30343640,7840,7840,7840,7840,0
20240112,131500,30343640,7840,7840,7840,7840,0
20240112,131400,30343640,7840,7840,7840,7840,0
20240112,131300,30343640,7840,7840,7840,7840,0
20240112,131200,30343640,7840,7840,7840,7840,0
20240112,131100,30343640,7840,7840,7840,7840,0
20240112,131000,30343640,7840,7840,7840,7840,0
20240112,130900,30343640,7840,7840,7840,7840,0
20240112,130800,30343640,7840,7850,7850,7840,275
20240112,130700,28187630,7850,7850,7850,7850,0
20240112,130600,28187630,7850,7850,7850,7850,0
20240112,130500,28187630,7850,7850,7850,7850,0
20240112,130400,28187630,7850,7850,7850,7850,0
20240112,130300,28187630,7850,7850,7850,7850,0
20240112,130200,28187630,7850,7850,7850,7850,0
20240112,130100,28187630,7850,7850,7850,7850,0
20240112,130000,28187630,7850,7850,7850,7850,0
20240112,125900,28187630,7850,7850,7850,7850,0
20240112,125800,28187630,7850,7850,7850,7850,0
20240112,125700,28187630,7850,7850,7850,7850,1
20240112,125600,28179780,7850,7850,7850,7850,0
20240112,125500,28179780,7850,7850,7850,7850,0
20240112,125400,28179780,7850,7850,7850,7850,0
20240112,125300,28179780,7850,7850,7850,7850,1
20240112,125200,28171930,7840,7840,7840,7840,0
20240112,125100,28171930,7840,7840,7840,7840,0
20240112,125000,28171930,7840,7840,7840,7840,0
20240112,124900,28171930,7840,7840,7840,7840,0
20240112,124800,28171930,7840,7840,7840,7840,0
20240112,124700,28171930,7840,7840,7840,7840,0
20240112,124600,28171930,7840,7840,7840,7840,0
20240112,124500,28171930,7840,7840,7840,7840,0
20240112,124400,28171930,7840,7840,7840,7840,0
20240112,124300,28171930,7840,7840,7840,7840,0
20240112,124200,28171930,7840,7840,7840,7840,0
20240112,124100,28171930,7840,7840,7840,7840,0
20240112,124000,28171930,7840,7840,7840,7840,100
20240112,123900,27387930,7850,7850,7850,7850,0
20240112,123800,27387930,7850,7850,7850,7850,0
20240112,123700,27387930,7850,7850,7850,7850,0
20240112,123600,27387930,7850,7850,7850,7850,0
20240112,123500,27387930,7850,7850,7850,7850,0
20240112,123400,27387930,7850,7850,7850,7850,0
20240112,123300,27387930,7850,7850,7850,7850,0
20240112,123200,27387930,7850,7850,7850,7850,0
20240112,123100,27387930,7850,7850,7850,7850,0
20240112,123000,27387930,7850,7850,7850,7850,0
20240112,122900,27387930,7850,7850,7850,7850,0
20240112,122800,27387930,7850,7850,7850,7850,0
20240112,122700,27387930,7850,7850,7850,7850,0
20240112,122600,27387930,7850,7850,7850,7850,11
20240112,122500,27301580,7850,7850,7850,7850,0
20240112,122400,27301580,7850,7850,7850,7850,0
20240112,122300,27301580,7850,7850,7850,7850,0
20240112,122200,27301580,7850,7850,7850,7850,0
20240112,122100,27301580,7850,7850,7850,7850,200
20240112,122000,25731580,7870,7870,7870,7870,0
20240112,121900,25731580,7870,7870,7870,7870,0
20240112,121800,25731580,7870,7870,7870,7870,0
20240112,121700,25731580,7870,7870,7870,7870,0
20240112,121600,25731580,7870,7870,7870,7870,0
20240112,121500,25731580,7870,7870,7870,7870,0
20240112,121400,25731580,7870,7870,7870,7870,0
20240112,121300,25731580,7870,7870,7870,7870,0
20240112,121200,25731580,7870,7870,7870,7870,0
20240112,121100,25731580,7870,7870,7870,7870,1
20240112,121000,25723710,7850,7850,7850,7850,0
20240112,120900,25723710,7850,7850,7850,7850,0
20240112,120800,25723710,7850,7850,7850,7850,0
20240112,120700,25723710,7850,7850,7850,7850,0
20240112,120600,25723710,7850,7850,7850,7850,0
20240112,120500,25723710,7850,7850,7850,7850,0
20240112,120400,25723710,7850,7850,7850,7850,0
20240112,120300,25723710,7850,7850,7850,7850,274
20240112,120200,23572810,7880,7880,7880,7880,0
20240112,120100,23572810,7880,7880,7880,7880,0
20240112,120000,23572810,7880,7880,7880,7880,1
20240112,115900,23564930,7880,7880,7880,7880,0
20240112,115800,23564930,7880,7880,7880,7880,0
20240112,115700,23564930,7880,7880,7880,7880,0
20240112,115600,23564930,7880,7880,7880,7880,0
20240112,115500,23564930,7880,7880,7880,7880,0
20240112,115400,23564930,7880,7880,7880,7880,0
20240112,115300,23564930,7880,7880,7880,7880,50
20240112,115200,23170930,7860,7860,7860,7860,1
20240112,115100,23163070,7860,7860,7860,7860,2
20240112,115000,23147350,7850,7850,7850,7850,45
20240112,114900,22794100,7850,7850,7850,7850,0
20240112,114800,22794100,7850,7850,7850,7850,0
20240112,114700,22794100,7850,7850,7850,7850,0
20240112,114600,22794100,7850,7850,7850,7850,0
20240112,114500,22794100,7850,7850,7850,7850,0
20240112,114400,22794100,7850,7850,7850,7850,0
20240112,114300,22794100,7850,7850,7850,7850,0
20240112,114200,22794100,7850,7850,7850,7850,0
20240112,114100,22794100,7850,7850,7850,7850,0
20240112,114000,22794100,7850,7850,7850,7850,0
20240112,113900,22794100,7850,7850,7850,7850,0
20240112,113800,22794100,7850,7850,7850,7850,0
20240112,113700,22794100,7850,7850,7850,7850,0
20240112,113600,22794100,7850,7850,7850,7850,0
20240112,113500,22794100,7850,7850,7850,7850,0
20240112,113400,22794100,7850,7850,7850,7850,0
20240112,113300,22794100,7850,7850,7850,7850,0
20240112,113200,22794100,7850,7850,7850,7850,0
20240112,113100,22794100,7850,7850,7850,7850,0
20240112,113000,22794100,7850,7850,7850,7850,0
20240112,112900,22794100,7850,7850,7850,7850,9
20240112,112800,22723450,7850,7880,7880,7850,31
20240112,112700,22480070,7850,7850,7850,7850,50
20240112,112600,22087570,7860,7860,7860,7860,0
20240112,112500,22087570,7860,7860,7860,7860,0
20240112,112400,22087570,7860,7860,7860,7860,0
20240112,112300,22087570,7860,7860,7860,7860,0
20240112,112200,22087570,7860,7860,7860,7860,0
20240112,112100,22087570,7860,7860,7860,7860,0
20240112,112000,22087570,7860,7860,7860,7860,0
20240112,111900,22087570,7860,7860,7860,7860,0
20240112,111800,22087570,7860,7860,7860,7860,0
20240112,111700,22087570,7860,7860,7860,7860,0
20240112,111600,22087570,7860,7860,7860,7860,0
20240112,111500,22087570,7860,7860,7860,7860,55
20240112,111400,21655270,7850,7850,7850,7850,0
20240112,111300,21655270,7850,7860,7860,7850,400
20240112,111200,18513920,7880,7880,7880,7880,0
20240112,111100,18513920,7880,7880,7880,7880,0
20240112,111000,18513920,7880,7880,7880,7880,0
20240112,110900,18513920,7880,7880,7880,7880,0
20240112,110800,18513920,7880,7880,7880,7880,0
20240112,110700,18513920,7880,7880,7880,7880,0
20240112,110600,18513920,7880,7880,7880,7880,0
20240112,110500,18513920,7880,7880,7880,7880,0
20240112,110400,18513920,7880,7880,7880,7880,0
20240112,110300,18513920,7880,7880,7880,7880,0
20240112,110200,18513920,7880,7880,7880,7880,0
20240112,110100,18513920,7880,7880,7880,7880,0
20240112,110000,18513920,7880,7880,7880,7880,0
20240112,105900,18513920,7880,7880,7880,7880,1
20240112,105800,18506040,7880,7880,7880,7880,0
20240112,105700,18506040,7880,7880,7880,7880,0
20240112,105600,18506040,7880,7880,7880,7880,0
20240112,105500,18506040,7880,7880,7880,7880,0
20240112,105400,18506040,7880,7880,7880,7880,0
20240112,105300,18506040,7880,7880,7880,7880,0
20240112,105200,18506040,7880,7880,7880,7880,0
20240112,105100,18506040,7880,7880,7880,7880,0
20240112,105000,18506040,7880,7880,7880,7880,0
20240112,104900,18506040,7880,7880,7880,7880,0
20240112,104800,18506040,7880,7880,7880,7880,0
20240112,104700,18506040,7880,7880,7880,7880,0
20240112,104600,18506040,7880,7880,7880,7880,0
20240112,104500,18506040,7880,7880,7880,7880,0
20240112,104400,18506040,7880,7880,7880,7880,0
20240112,104300,18506040,7880,7880,7880,7880,0
20240112,104200,18506040,7880,7880,7880,7880,0
20240112,104100,18506040,7880,7880,7880,7880,0
20240112,104000,18506040,7880,7880,7880,7880,0
20240112,103900,18506040,7880,7880,7880,7880,0
20240112,103800,18506040,7880,7880,7880,7880,0
20240112,103700,18506040,7880,7880,7880,7880,0
20240112,103600,18506040,7880,7880,7880,7880,0
20240112,103500,18506040,7880,7880,7880,7880,0
20240112,103400,18506040,7880,7880,7880,7880,0
20240112,103300,18506040,7880,7880,7880,7880,0
20240112,103200,18506040,7880,7880,7880,7880,0
20240112,103100,18506040,7880,7880,7880,7880,0
20240112,103000,18506040,7880,7880,7880,7880,0
20240112,102900,18506040,7880,7880,7880,7880,1
20240112,102800,18498160,7880,7880,7880,7880,1
20240112,102700,18490280,7860,7860,7860,7860,0
20240112,102600,18490280,7860,7860,7860,7860,0
20240112,102500,18490280,7860,7860,7860,7860,0
20240112,102400,18490280,7860,7860,7860,7860,0
20240112,102300,18490280,7860,7860,7860,7860,1
20240112,102200,18482420,7880,7880,7880,7880,0
20240112,102100,18482420,7880,7880,7880,7880,0
20240112,102000,18482420,7880,7880,7880,7880,0
20240112,101900,18482420,7880,7880,7880,7880,0
20240112,101800,18482420,7880,7880,7880,7880,1
20240112,101700,18474540,7880,7880,7880,7880,0
20240112,101600,18474540,7880,7880,7880,7880,0
20240112,101500,18474540,7880,7880,7880,7880,0
20240112,101400,18474540,7880,7860,7880,7860,1500
20240112,101300,6662300,7860,7860,7860,7860,0
20240112,101200,6662300,7860,7860,7860,7860,0
20240112,101100,6662300,7860,7860,7860,7860,0
20240112,101000,6662300,7860,7860,7860,7860,0
20240112,100900,6662300,7860,7860,7860,7860,0
20240112,100800,6662300,7860,7860,7860,7860,0
20240112,100700,6662300,7860,7860,7860,7860,0
20240112,100600,6662300,7860,7860,7860,7860,0
20240112,100500,6662300,7860,7860,7860,7860,0
20240112,100400,6662300,7860,7860,7860,7860,0
20240112,100300,6662300,7860,7860,7860,7860,0
20240112,100200,6662300,7860,7860,7860,7860,0
20240112,100100,6662300,7860,7860,7860,7860,0
20240112,100000,6662300,7860,7860,7860,7860,0
20240112,095900,6662300,7860,7860,7860,7860,1
20240112,095800,6654440,7850,7850,7850,7850,0
20240112,095700,6654440,7850,7850,7850,7850,0
20240112,095600,6654440,7850,7850,7850,7850,0
20240112,095500,6654440,7850,7850,7850,7850,0
20240112,095400,6654440,7850,7850,7850,7850,1
20240112,095300,6646590,7850,7850,7850,7850,274
20240112,095200,4495690,7860,7860,7860,7860,0
20240112,095100,4495690,7860,7860,7860,7860,0
20240112,095000,4495690,7860,7860,7860,7860,0
20240112,094900,4495690,7860,7860,7860,7860,0
20240112,094800,4495690,7860,7860,7860,7860,0
20240112,094700,4495690,7860,7860,7860,7860,0
20240112,094600,4495690,7860,7860,7860,7860,0
20240112,094500,4495690,7860,7860,7860,7860,0
20240112,094400,4495690,7860,7860,7860,7860,50
20240112,094300,4102690,7870,7870,7870,7870,0
20240112,094200,4102690,7870,7870,7870,7870,0
20240112,094100,4102690,7870,7870,7870,7870,0
20240112,094000,4102690,7870,7870,7870,7870,0
20240112,093900,4102690,7870,7870,7870,7870,0
20240112,093800,4102690,7870,7870,7870,7870,0
20240112,093700,4102690,7870,7870,7870,7870,0
20240112,093600,4102690,7870,7870,7870,7870,0
20240112,093500,4102690,7870,7870,7870,7870,0
20240112,093400,4102690,7870,7870,7870,7870,0
20240112,093300,4102690,7870,7870,7870,7870,0
20240112,093200,4102690,7870,7870,7870,7870,1
20240112,093100,4094820,7870,7870,7870,7870,0
20240112,093000,4094820,7870,7870,7870,7870,1
20240112,092900,4086950,7850,7850,7850,7850,0
20240112,092800,4086950,7850,7850,7850,7850,0
20240112,092700,4086950,7850,7850,7850,7850,0
20240112,092600,4086950,7850,7850,7850,7850,0
20240112,092500,4086950,7850,7850,7850,7850,0
20240112,092400,4086950,7850,7850,7850,7850,0
20240112,092300,4086950,7850,7850,7850,7850,0
20240112,092200,4086950,7850,7850,7850,7850,0
20240112,092100,4086950,7850,7850,7850,7850,0
20240112,092000,4086950,7850,7850,7850,7850,0
20240112,091900,4086950,7850,7850,7850,7850,0
20240112,091800,4086950,7850,7850,7850,7850,0
20240112,091700,4086950,7850,7850,7850,7850,0
20240112,091600,4086950,7850,7850,7850,7850,0
20240112,091500,4086950,7850,7850,7850,7850,19
20240112,091400,3937800,7860,7860,7860,7860,0
20240112,091300,3937800,7860,7860,7860,7860,0
20240112,091200,3937800,7860,7860,7860,7860,0
20240112,091100,3937800,7860,7860,7860,7860,10
20240112,091000,3859200,7860,7860,7860,7860,0
20240112,090900,3859200,7860,7860,7860,7860,0
20240112,090800,3859200,7860,7860,7860,7860,30
20240112,090700,3623400,7860,7860,7860,7860,10
20240112,090600,3544800,7860,7860,7860,7860,49
20240112,090500,3159660,7860,7860,7860,7860,1
20240112,090400,3151800,7880,7880,7880,7880,10
20240112,090300,3073000,7880,7880,7880,7880,0
20240112,090200,3073000,7880,7880,7880,7880,263
20240112,090100,1000560,7860,7860,7860,7860,10
20240112,090000,921960,7880,7880,7880,7880,117