KissMeData/001070/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,183300,66172700,7840,7840,7840,7840,321
20240116,183200,66172700,7840,7840,7840,7840,0
20240116,183100,66172700,7840,7840,7840,7840,0
20240116,183000,66172700,7840,7840,7840,7840,0
20240116,182900,66172700,7840,7840,7840,7840,0
20240116,182800,66172700,7840,7840,7840,7840,0
20240116,182700,66172700,7840,7840,7840,7840,0
20240116,182600,66172700,7840,7840,7840,7840,0
20240116,182500,66172700,7840,7840,7840,7840,0
20240116,182400,66172700,7840,7840,7840,7840,0
20240116,182300,66172700,7840,7840,7840,7840,0
20240116,182200,66172700,7840,7840,7840,7840,0
20240116,182100,66172700,7840,7840,7840,7840,0
20240116,182000,66172700,7840,7840,7840,7840,0
20240116,181900,66172700,7840,7840,7840,7840,0
20240116,181800,66172700,7840,7840,7840,7840,0
20240116,181700,66172700,7840,7840,7840,7840,0
20240116,181600,66172700,7840,7840,7840,7840,0
20240116,181500,66172700,7840,7840,7840,7840,0
20240116,181400,66172700,7840,7840,7840,7840,0
20240116,181300,66172700,7840,7840,7840,7840,0
20240116,181200,66172700,7840,7840,7840,7840,0
20240116,181100,66172700,7840,7840,7840,7840,0
20240116,181000,66172700,7840,7840,7840,7840,0
20240116,180900,66172700,7840,7840,7840,7840,0
20240116,180800,66172700,7840,7840,7840,7840,0
20240116,180700,66172700,7840,7840,7840,7840,0
20240116,180600,66172700,7840,7840,7840,7840,0
20240116,180500,66172700,7840,7840,7840,7840,0
20240116,180400,66172700,7840,7840,7840,7840,0
20240116,180300,66172700,7840,7840,7840,7840,321
20240116,180200,66172700,7840,7840,7840,7840,0
20240116,180100,66172700,7840,7840,7840,7840,0
20240116,180000,66172700,7840,7840,7840,7840,0
20240116,175900,66172700,7840,7840,7840,7840,0
20240116,175800,66172700,7840,7840,7840,7840,0
20240116,175700,66172700,7840,7840,7840,7840,0
20240116,175600,66172700,7840,7840,7840,7840,0
20240116,175500,66172700,7840,7840,7840,7840,0
20240116,175400,66172700,7840,7840,7840,7840,0
20240116,175300,66172700,7840,7840,7840,7840,0
20240116,175200,66172700,7840,7840,7840,7840,0
20240116,175100,66172700,7840,7840,7840,7840,0
20240116,175000,66172700,7840,7840,7840,7840,0
20240116,174900,66172700,7840,7840,7840,7840,0
20240116,174800,66172700,7840,7840,7840,7840,0
20240116,174700,66172700,7840,7840,7840,7840,0
20240116,174600,66172700,7840,7840,7840,7840,0
20240116,174500,66172700,7840,7840,7840,7840,0
20240116,174400,66172700,7840,7840,7840,7840,0
20240116,174300,66172700,7840,7840,7840,7840,0
20240116,174200,66172700,7840,7840,7840,7840,0
20240116,174100,66172700,7840,7840,7840,7840,0
20240116,174000,66172700,7840,7840,7840,7840,0
20240116,173900,66172700,7840,7840,7840,7840,0
20240116,173800,66172700,7840,7840,7840,7840,0
20240116,173700,66172700,7840,7840,7840,7840,0
20240116,173600,66172700,7840,7840,7840,7840,0
20240116,173500,66172700,7840,7840,7840,7840,0
20240116,173400,66172700,7840,7840,7840,7840,0
20240116,173300,66172700,7840,7840,7840,7840,321
20240116,173200,66172700,7840,7840,7840,7840,0
20240116,173100,66172700,7840,7840,7840,7840,0
20240116,173000,66172700,7840,7840,7840,7840,0
20240116,172900,66172700,7840,7840,7840,7840,0
20240116,172800,66172700,7840,7840,7840,7840,0
20240116,172700,66172700,7840,7840,7840,7840,0
20240116,172600,66172700,7840,7840,7840,7840,0
20240116,172500,66172700,7840,7840,7840,7840,0
20240116,172400,66172700,7840,7840,7840,7840,0
20240116,172300,66172700,7840,7840,7840,7840,0
20240116,172200,66172700,7840,7840,7840,7840,0
20240116,172100,66172700,7840,7840,7840,7840,0
20240116,172000,66172700,7840,7840,7840,7840,0
20240116,171900,66172700,7840,7840,7840,7840,0
20240116,171800,66172700,7840,7840,7840,7840,0
20240116,171700,66172700,7840,7840,7840,7840,0
20240116,171600,66172700,7840,7840,7840,7840,0
20240116,171500,66172700,7840,7840,7840,7840,0
20240116,171400,66172700,7840,7840,7840,7840,0
20240116,171300,66172700,7840,7840,7840,7840,0
20240116,171200,66172700,7840,7840,7840,7840,0
20240116,171100,66172700,7840,7840,7840,7840,0
20240116,171000,66172700,7840,7840,7840,7840,0
20240116,170900,66172700,7840,7840,7840,7840,0
20240116,170800,66172700,7840,7840,7840,7840,0
20240116,170700,66172700,7840,7840,7840,7840,0
20240116,170600,66172700,7840,7840,7840,7840,0
20240116,170500,66172700,7840,7840,7840,7840,0
20240116,170400,66172700,7840,7840,7840,7840,0
20240116,170300,66172700,7840,7840,7840,7840,321
20240116,170200,66172700,7840,7840,7840,7840,0
20240116,170100,66172700,7840,7840,7840,7840,0
20240116,170000,66172700,7840,7840,7840,7840,0
20240116,165900,66172700,7840,7840,7840,7840,0
20240116,165800,66172700,7840,7840,7840,7840,0
20240116,165700,66172700,7840,7840,7840,7840,0
20240116,165600,66172700,7840,7840,7840,7840,0
20240116,165500,66172700,7840,7840,7840,7840,0
20240116,165400,66172700,7840,7840,7840,7840,0
20240116,165300,66172700,7840,7840,7840,7840,0
20240116,165200,66172700,7840,7840,7840,7840,0
20240116,165100,66172700,7840,7840,7840,7840,0
20240116,165000,66172700,7840,7840,7840,7840,0
20240116,164900,66172700,7840,7840,7840,7840,0
20240116,164800,66172700,7840,7840,7840,7840,0
20240116,164700,66172700,7840,7840,7840,7840,0
20240116,164600,66172700,7840,7840,7840,7840,0
20240116,164500,66172700,7840,7840,7840,7840,0
20240116,164400,66172700,7840,7840,7840,7840,0
20240116,164300,66172700,7840,7840,7840,7840,0
20240116,164200,66172700,7840,7840,7840,7840,0
20240116,164100,66172700,7840,7840,7840,7840,0
20240116,164000,66172700,7840,7840,7840,7840,0
20240116,163900,66172700,7840,7840,7840,7840,0
20240116,163800,66172700,7840,7840,7840,7840,0
20240116,163700,66172700,7840,7840,7840,7840,0
20240116,163600,66172700,7840,7840,7840,7840,0
20240116,163500,66172700,7840,7840,7840,7840,0
20240116,163400,66172700,7840,7840,7840,7840,0
20240116,163300,66172700,7840,7840,7840,7840,321
20240116,163200,66172700,7840,7840,7840,7840,0
20240116,163100,66172700,7840,7840,7840,7840,0
20240116,163000,66172700,7840,7840,7840,7840,0
20240116,162900,66172700,7840,7840,7840,7840,0
20240116,162800,66172700,7840,7840,7840,7840,0
20240116,162700,66172700,7840,7840,7840,7840,0
20240116,162600,66172700,7840,7840,7840,7840,0
20240116,162500,66172700,7840,7840,7840,7840,0
20240116,162400,66172700,7840,7840,7840,7840,0
20240116,162300,66172700,7840,7840,7840,7840,0
20240116,162200,66172700,7840,7840,7840,7840,0
20240116,162100,66172700,7840,7840,7840,7840,0
20240116,162000,66172700,7840,7840,7840,7840,0
20240116,161900,66172700,7840,7840,7840,7840,0
20240116,161800,66172700,7840,7840,7840,7840,0
20240116,161700,66172700,7840,7840,7840,7840,0
20240116,161600,66172700,7840,7840,7840,7840,0
20240116,161500,66172700,7840,7840,7840,7840,0
20240116,161400,66172700,7840,7840,7840,7840,0
20240116,161300,66172700,7840,7840,7840,7840,0
20240116,161200,66172700,7840,7840,7840,7840,0
20240116,161100,66172700,7840,7840,7840,7840,0
20240116,161000,66172700,7840,7840,7840,7840,0
20240116,160900,66172700,7840,7840,7840,7840,0
20240116,160800,66172700,7840,7840,7840,7840,0
20240116,160700,66172700,7840,7840,7840,7840,0
20240116,160600,66172700,7840,7840,7840,7840,0
20240116,160500,66172700,7840,7840,7840,7840,0
20240116,160400,66172700,7840,7840,7840,7840,0
20240116,160300,66172700,7840,7840,7840,7840,321
20240116,160200,66172700,7840,7840,7840,7840,0
20240116,160100,66172700,7840,7840,7840,7840,0
20240116,160000,66172700,7840,7840,7840,7840,0
20240116,155900,66172700,7840,7840,7840,7840,0
20240116,155800,66172700,7840,7840,7840,7840,0
20240116,155700,66172700,7840,7840,7840,7840,0
20240116,155600,66172700,7840,7840,7840,7840,0
20240116,155500,66172700,7840,7840,7840,7840,0
20240116,155400,66172700,7840,7840,7840,7840,0
20240116,155300,66172700,7840,7840,7840,7840,0
20240116,155200,66172700,7840,7840,7840,7840,0
20240116,155100,66172700,7840,7840,7840,7840,0
20240116,155000,66172700,7840,7840,7840,7840,0
20240116,154900,66172700,7840,7840,7840,7840,0
20240116,154800,66172700,7840,7840,7840,7840,0
20240116,154700,66172700,7840,7840,7840,7840,0
20240116,154600,66172700,7840,7840,7840,7840,0
20240116,154500,66172700,7840,7840,7840,7840,0
20240116,154400,66172700,7840,7840,7840,7840,0
20240116,154300,66172700,7840,7840,7840,7840,0
20240116,154200,66172700,7840,7840,7840,7840,0
20240116,154100,66172700,7840,7840,7840,7840,0
20240116,154000,66172700,7840,7840,7840,7840,0
20240116,153900,66172700,7840,7840,7840,7840,0
20240116,153800,66172700,7840,7840,7840,7840,0
20240116,153700,66172700,7840,7840,7840,7840,0
20240116,153600,66172700,7840,7840,7840,7840,0
20240116,153500,66172700,7840,7840,7840,7840,0
20240116,153400,66172700,7840,7840,7840,7840,0
20240116,153300,66172700,7840,7840,7840,7840,321
20240116,153200,66172700,7840,7840,7840,7840,0
20240116,153100,66172700,7840,7840,7840,7840,0
20240116,153000,66172700,7840,7840,7840,7840,321
20240116,152900,63656060,7840,7840,7840,7840,0
20240116,152800,63656060,7840,7840,7840,7840,0
20240116,152700,63656060,7840,7840,7840,7840,0
20240116,152600,63656060,7840,7840,7840,7840,0
20240116,152500,63656060,7840,7840,7840,7840,0
20240116,152400,63656060,7840,7840,7840,7840,0
20240116,152300,63656060,7840,7840,7840,7840,0
20240116,152200,63656060,7840,7840,7840,7840,0
20240116,152100,63656060,7840,7840,7840,7840,0
20240116,152000,63656060,7840,7840,7840,7840,0
20240116,151900,63656060,7840,7840,7840,7840,98
20240116,151800,62887740,7840,7840,7840,7840,4
20240116,151700,62856380,7840,7840,7840,7840,0
20240116,151600,62856380,7840,7840,7840,7840,0
20240116,151500,62856380,7840,7840,7840,7840,0
20240116,151400,62856380,7840,7840,7840,7840,1
20240116,151300,62848540,7820,7820,7820,7820,0
20240116,151200,62848540,7820,7820,7820,7820,0
20240116,151100,62848540,7820,7820,7820,7820,0
20240116,151000,62848540,7820,7820,7820,7820,0
20240116,150900,62848540,7820,7820,7820,7820,0
20240116,150800,62848540,7820,7820,7820,7820,0
20240116,150700,62848540,7820,7820,7820,7820,0
20240116,150600,62848540,7820,7820,7820,7820,0
20240116,150500,62848540,7820,7820,7820,7820,0
20240116,150400,62848540,7820,7820,7820,7820,0
20240116,150300,62848540,7820,7810,7820,7810,51
20240116,150200,62450220,7810,7810,7810,7810,0
20240116,150100,62450220,7810,7810,7810,7810,420
20240116,150000,59170020,7810,7810,7810,7810,0
20240116,145900,59170020,7810,7820,7820,7810,110
20240116,145800,58310880,7840,7840,7840,7840,0
20240116,145700,58310880,7840,7840,7840,7840,0
20240116,145600,58310880,7840,7840,7840,7840,0
20240116,145500,58310880,7840,7840,7840,7840,0
20240116,145400,58310880,7840,7840,7840,7840,0
20240116,145300,58310880,7840,7840,7840,7840,0
20240116,145200,58310880,7840,7840,7840,7840,0
20240116,145100,58310880,7840,7840,7840,7840,0
20240116,145000,58310880,7840,7840,7840,7840,0
20240116,144900,58310880,7840,7840,7840,7840,0
20240116,144800,58310880,7840,7840,7840,7840,0
20240116,144700,58310880,7840,7840,7840,7840,0
20240116,144600,58310880,7840,7840,7840,7840,0
20240116,144500,58310880,7840,7840,7840,7840,2
20240116,144400,58295200,7840,7840,7840,7840,0
20240116,144300,58295200,7840,7840,7840,7840,0
20240116,144200,58295200,7840,7840,7840,7840,0
20240116,144100,58295200,7840,7840,7840,7840,0
20240116,144000,58295200,7840,7840,7840,7840,0
20240116,143900,58295200,7840,7840,7840,7840,0
20240116,143800,58295200,7840,7840,7840,7840,0
20240116,143700,58295200,7840,7840,7840,7840,0
20240116,143600,58295200,7840,7840,7840,7840,0
20240116,143500,58295200,7840,7840,7840,7840,0
20240116,143400,58295200,7840,7840,7840,7840,0
20240116,143300,58295200,7840,7840,7840,7840,1
20240116,143200,58287360,7810,7810,7810,7810,0
20240116,143100,58287360,7810,7800,7810,7800,856
20240116,143000,51602190,7800,7800,7800,7800,0
20240116,142900,51602190,7800,7800,7800,7800,0
20240116,142800,51602190,7800,7800,7800,7800,117
20240116,142700,50689590,7810,7810,7810,7810,0
20240116,142600,50689590,7810,7810,7810,7810,0
20240116,142500,50689590,7810,7810,7810,7810,0
20240116,142400,50689590,7810,7810,7810,7810,0
20240116,142300,50689590,7810,7810,7810,7810,0
20240116,142200,50689590,7810,7810,7810,7810,0
20240116,142100,50689590,7810,7810,7810,7810,0
20240116,142000,50689590,7810,7810,7810,7810,0
20240116,141900,50689590,7810,7810,7810,7810,0
20240116,141800,50689590,7810,7810,7810,7810,0
20240116,141700,50689590,7810,7810,7810,7810,0
20240116,141600,50689590,7810,7810,7810,7810,0
20240116,141500,50689590,7810,7810,7810,7810,0
20240116,141400,50689590,7810,7810,7810,7810,0
20240116,141300,50689590,7810,7810,7810,7810,0
20240116,141200,50689590,7810,7810,7810,7810,0
20240116,141100,50689590,7810,7810,7810,7810,0
20240116,141000,50689590,7810,7810,7810,7810,0
20240116,140900,50689590,7810,7810,7810,7810,0
20240116,140800,50689590,7810,7810,7810,7810,0
20240116,140700,50689590,7810,7810,7810,7810,0
20240116,140600,50689590,7810,7810,7810,7810,0
20240116,140500,50689590,7810,7810,7810,7810,0
20240116,140400,50689590,7810,7810,7810,7810,1
20240116,140300,50681780,7800,7800,7800,7800,0
20240116,140200,50681780,7800,7800,7800,7800,0
20240116,140100,50681780,7800,7800,7800,7800,0
20240116,140000,50681780,7800,7800,7800,7800,0
20240116,135900,50681780,7800,7800,7800,7800,0
20240116,135800,50681780,7800,7800,7800,7800,0
20240116,135700,50681780,7800,7800,7800,7800,0
20240116,135600,50681780,7800,7800,7800,7800,0
20240116,135500,50681780,7800,7800,7800,7800,0
20240116,135400,50681780,7800,7800,7800,7800,211
20240116,135300,49035980,7810,7810,7810,7810,0
20240116,135200,49035980,7810,7810,7810,7810,0
20240116,135100,49035980,7810,7810,7810,7810,0
20240116,135000,49035980,7810,7810,7810,7810,0
20240116,134900,49035980,7810,7810,7810,7810,0
20240116,134800,49035980,7810,7810,7810,7810,0
20240116,134700,49035980,7810,7810,7810,7810,0
20240116,134600,49035980,7810,7810,7810,7810,0
20240116,134500,49035980,7810,7810,7810,7810,0
20240116,134400,49035980,7810,7810,7810,7810,0
20240116,134300,49035980,7810,7810,7810,7810,0
20240116,134200,49035980,7810,7810,7810,7810,0
20240116,134100,49035980,7810,7810,7810,7810,0
20240116,134000,49035980,7810,7810,7810,7810,0
20240116,133900,49035980,7810,7810,7810,7810,0
20240116,133800,49035980,7810,7810,7810,7810,0
20240116,133700,49035980,7810,7810,7810,7810,0
20240116,133600,49035980,7810,7810,7810,7810,0
20240116,133500,49035980,7810,7810,7810,7810,0
20240116,133400,49035980,7810,7810,7810,7810,0
20240116,133300,49035980,7810,7810,7810,7810,0
20240116,133200,49035980,7810,7810,7810,7810,0
20240116,133100,49035980,7810,7810,7810,7810,0
20240116,133000,49035980,7810,7810,7810,7810,0
20240116,132900,49035980,7810,7810,7810,7810,0
20240116,132800,49035980,7810,7810,7810,7810,0
20240116,132700,49035980,7810,7810,7810,7810,3
20240116,132600,49012550,7810,7810,7810,7810,0
20240116,132500,49012550,7810,7810,7810,7810,0
20240116,132400,49012550,7810,7810,7810,7810,0
20240116,132300,49012550,7810,7810,7810,7810,0
20240116,132200,49012550,7810,7810,7810,7810,0
20240116,132100,49012550,7810,7810,7810,7810,0
20240116,132000,49012550,7810,7810,7810,7810,0
20240116,131900,49012550,7810,7810,7810,7810,0
20240116,131800,49012550,7810,7810,7810,7810,0
20240116,131700,49012550,7810,7810,7810,7810,0
20240116,131600,49012550,7810,7810,7810,7810,0
20240116,131500,49012550,7810,7810,7810,7810,0
20240116,131400,49012550,7810,7810,7810,7810,0
20240116,131300,49012550,7810,7810,7810,7810,0
20240116,131200,49012550,7810,7810,7810,7810,0
20240116,131100,49012550,7810,7810,7810,7810,0
20240116,131000,49012550,7810,7810,7810,7810,1
20240116,130900,49004740,7800,7800,7800,7800,0
20240116,130800,49004740,7800,7800,7800,7800,0
20240116,130700,49004740,7800,7800,7800,7800,0
20240116,130600,49004740,7800,7800,7800,7800,1000
20240116,130500,41204740,7800,7800,7800,7800,0
20240116,130400,41204740,7800,7800,7800,7800,280
20240116,130300,39020740,7810,7810,7810,7810,0
20240116,130200,39020740,7810,7810,7810,7810,0
20240116,130100,39020740,7810,7810,7810,7810,0
20240116,130000,39020740,7810,7810,7810,7810,0
20240116,125900,39020740,7810,7810,7810,7810,0
20240116,125800,39020740,7810,7810,7810,7810,0
20240116,125700,39020740,7810,7810,7810,7810,798
20240116,125600,32788360,7820,7820,7820,7820,0
20240116,125500,32788360,7820,7820,7820,7820,0
20240116,125400,32788360,7820,7820,7820,7820,0
20240116,125300,32788360,7820,7820,7820,7820,0
20240116,125200,32788360,7820,7820,7820,7820,0
20240116,125100,32788360,7820,7820,7820,7820,0
20240116,125000,32788360,7820,7820,7820,7820,0
20240116,124900,32788360,7820,7820,7820,7820,0
20240116,124800,32788360,7820,7820,7820,7820,0
20240116,124700,32788360,7820,7820,7820,7820,0
20240116,124600,32788360,7820,7820,7820,7820,0
20240116,124500,32788360,7820,7820,7820,7820,0
20240116,124400,32788360,7820,7820,7820,7820,0
20240116,124300,32788360,7820,7820,7820,7820,0
20240116,124200,32788360,7820,7820,7820,7820,0
20240116,124100,32788360,7820,7820,7820,7820,0
20240116,124000,32788360,7820,7820,7820,7820,0
20240116,123900,32788360,7820,7820,7820,7820,0
20240116,123800,32788360,7820,7820,7820,7820,0
20240116,123700,32788360,7820,7820,7820,7820,0
20240116,123600,32788360,7820,7820,7820,7820,52
20240116,123500,32381720,7850,7850,7850,7850,0
20240116,123400,32381720,7850,7850,7850,7850,0
20240116,123300,32381720,7850,7850,7850,7850,0
20240116,123200,32381720,7850,7850,7850,7850,0
20240116,123100,32381720,7850,7850,7850,7850,0
20240116,123000,32381720,7850,7850,7850,7850,0
20240116,122900,32381720,7850,7850,7850,7850,0
20240116,122800,32381720,7850,7850,7850,7850,0
20240116,122700,32381720,7850,7850,7850,7850,0
20240116,122600,32381720,7850,7850,7850,7850,0
20240116,122500,32381720,7850,7850,7850,7850,0
20240116,122400,32381720,7850,7850,7850,7850,0
20240116,122300,32381720,7850,7850,7850,7850,0
20240116,122200,32381720,7850,7850,7850,7850,0
20240116,122100,32381720,7850,7850,7850,7850,0
20240116,122000,32381720,7850,7850,7850,7850,0
20240116,121900,32381720,7850,7850,7850,7850,0
20240116,121800,32381720,7850,7850,7850,7850,0
20240116,121700,32381720,7850,7850,7850,7850,0
20240116,121600,32381720,7850,7850,7850,7850,0
20240116,121500,32381720,7850,7850,7850,7850,0
20240116,121400,32381720,7850,7850,7850,7850,0
20240116,121300,32381720,7850,7840,7850,7840,104
20240116,121200,31565330,7840,7840,7840,7840,4
20240116,121100,31533970,7830,7830,7830,7830,0
20240116,121000,31533970,7830,7830,7830,7830,0
20240116,120900,31533970,7830,7830,7830,7830,0
20240116,120800,31533970,7830,7830,7830,7830,0
20240116,120700,31533970,7830,7830,7830,7830,0
20240116,120600,31533970,7830,7830,7830,7830,0
20240116,120500,31533970,7830,7830,7830,7830,96
20240116,120400,30782290,7820,7820,7820,7820,0
20240116,120300,30782290,7820,7820,7820,7820,0
20240116,120200,30782290,7820,7820,7820,7820,0
20240116,120100,30782290,7820,7820,7820,7820,0
20240116,120000,30782290,7820,7820,7820,7820,0
20240116,115900,30782290,7820,7820,7820,7820,0
20240116,115800,30782290,7820,7820,7820,7820,0
20240116,115700,30782290,7820,7820,7820,7820,0
20240116,115600,30782290,7820,7820,7820,7820,0
20240116,115500,30782290,7820,7820,7820,7820,200
20240116,115400,29218290,7830,7830,7830,7830,0
20240116,115300,29218290,7830,7830,7830,7830,0
20240116,115200,29218290,7830,7830,7830,7830,0
20240116,115100,29218290,7830,7830,7830,7830,0
20240116,115000,29218290,7830,7830,7830,7830,0
20240116,114900,29218290,7830,7830,7830,7830,0
20240116,114800,29218290,7830,7830,7830,7830,0
20240116,114700,29218290,7830,7830,7830,7830,0
20240116,114600,29218290,7830,7830,7830,7830,0
20240116,114500,29218290,7830,7830,7830,7830,0
20240116,114400,29218290,7830,7830,7830,7830,0
20240116,114300,29218290,7830,7830,7830,7830,0
20240116,114200,29218290,7830,7830,7830,7830,0
20240116,114100,29218290,7830,7830,7830,7830,0
20240116,114000,29218290,7830,7830,7830,7830,0
20240116,113900,29218290,7830,7830,7830,7830,0
20240116,113800,29218290,7830,7830,7830,7830,0
20240116,113700,29218290,7830,7830,7830,7830,0
20240116,113600,29218290,7830,7830,7830,7830,0
20240116,113500,29218290,7830,7830,7830,7830,0
20240116,113400,29218290,7830,7830,7830,7830,0
20240116,113300,29218290,7830,7830,7830,7830,0
20240116,113200,29218290,7830,7830,7830,7830,0
20240116,113100,29218290,7830,7830,7830,7830,0
20240116,113000,29218290,7830,7830,7830,7830,0
20240116,112900,29218290,7830,7830,7830,7830,0
20240116,112800,29218290,7830,7830,7830,7830,0
20240116,112700,29218290,7830,7830,7830,7830,0
20240116,112600,29218290,7830,7830,7830,7830,0
20240116,112500,29218290,7830,7830,7830,7830,0
20240116,112400,29218290,7830,7830,7830,7830,0
20240116,112300,29218290,7830,7830,7830,7830,0
20240116,112200,29218290,7830,7830,7830,7830,0
20240116,112100,29218290,7830,7830,7830,7830,0
20240116,112000,29218290,7830,7830,7830,7830,0
20240116,111900,29218290,7830,7830,7830,7830,0
20240116,111800,29218290,7830,7830,7830,7830,1
20240116,111700,29210460,7800,7800,7800,7800,0
20240116,111600,29210460,7800,7800,7800,7800,0
20240116,111500,29210460,7800,7800,7800,7800,0
20240116,111400,29210460,7800,7800,7800,7800,0
20240116,111300,29210460,7800,7800,7800,7800,0
20240116,111200,29210460,7800,7800,7800,7800,1
20240116,111100,29202660,7830,7830,7830,7830,0
20240116,111000,29202660,7830,7830,7830,7830,0
20240116,110900,29202660,7830,7830,7830,7830,1
20240116,110800,29194830,7800,7800,7800,7800,280
20240116,110700,27010830,7810,7810,7810,7810,0
20240116,110600,27010830,7810,7810,7810,7810,0
20240116,110500,27010830,7810,7810,7810,7810,0
20240116,110400,27010830,7810,7810,7810,7810,0
20240116,110300,27010830,7810,7810,7810,7810,0
20240116,110200,27010830,7810,7810,7810,7810,0
20240116,110100,27010830,7810,7810,7810,7810,0
20240116,110000,27010830,7810,7810,7810,7810,1
20240116,105900,27003020,7800,7800,7800,7800,0
20240116,105800,27003020,7800,7800,7800,7800,0
20240116,105700,27003020,7800,7800,7800,7800,0
20240116,105600,27003020,7800,7800,7800,7800,0
20240116,105500,27003020,7800,7800,7800,7800,0
20240116,105400,27003020,7800,7800,7800,7800,0
20240116,105300,27003020,7800,7800,7800,7800,0
20240116,105200,27003020,7800,7800,7800,7800,0
20240116,105100,27003020,7800,7800,7800,7800,0
20240116,105000,27003020,7800,7800,7800,7800,0
20240116,104900,27003020,7800,7800,7800,7800,0
20240116,104800,27003020,7800,7800,7800,7800,0
20240116,104700,27003020,7800,7800,7800,7800,0
20240116,104600,27003020,7800,7800,7800,7800,0
20240116,104500,27003020,7800,7800,7800,7800,0
20240116,104400,27003020,7800,7800,7800,7800,122
20240116,104300,26051420,7800,7800,7800,7800,5
20240116,104200,26012420,7800,7800,7800,7800,5
20240116,104100,25973420,7800,7800,7800,7800,0
20240116,104000,25973420,7800,7800,7800,7800,0
20240116,103900,25973420,7800,7800,7800,7800,0
20240116,103800,25973420,7800,7800,7800,7800,0
20240116,103700,25973420,7800,7800,7800,7800,8
20240116,103600,25911020,7810,7810,7810,7810,0
20240116,103500,25911020,7810,7810,7810,7810,0
20240116,103400,25911020,7810,7810,7810,7810,0
20240116,103300,25911020,7810,7810,7810,7810,0
20240116,103200,25911020,7810,7810,7810,7810,0
20240116,103100,25911020,7810,7810,7810,7810,0
20240116,103000,25911020,7810,7810,7810,7810,0
20240116,102900,25911020,7810,7810,7810,7810,0
20240116,102800,25911020,7810,7810,7810,7810,7
20240116,102700,25856350,7800,7800,7800,7800,0
20240116,102600,25856350,7800,7800,7800,7800,172
20240116,102500,24514750,7800,7800,7800,7800,0
20240116,102400,24514750,7800,7800,7800,7800,0
20240116,102300,24514750,7800,7800,7800,7800,1
20240116,102200,24506950,7840,7840,7840,7840,0
20240116,102100,24506950,7840,7840,7840,7840,0
20240116,102000,24506950,7840,7840,7840,7840,1
20240116,101900,24499110,7800,7800,7800,7800,0
20240116,101800,24499110,7800,7800,7800,7800,0
20240116,101700,24499110,7800,7800,7800,7800,0
20240116,101600,24499110,7800,7800,7800,7800,0
20240116,101500,24499110,7800,7800,7800,7800,0
20240116,101400,24499110,7800,7800,7800,7800,0
20240116,101300,24499110,7800,7800,7800,7800,15
20240116,101200,24382110,7800,7800,7800,7800,23
20240116,101100,24202710,7800,7800,7800,7800,0
20240116,101000,24202710,7800,7800,7800,7800,0
20240116,100900,24202710,7800,7800,7800,7800,0
20240116,100800,24202710,7800,7800,7800,7800,0
20240116,100700,24202710,7800,7800,7800,7800,0
20240116,100600,24202710,7800,7800,7800,7800,10
20240116,100500,24124710,7800,7800,7800,7800,0
20240116,100400,24124710,7800,7800,7800,7800,100
20240116,100300,23344710,7800,7800,7800,7800,1
20240116,100200,23336910,7800,7800,7800,7800,19
20240116,100100,23188710,7800,7800,7800,7800,172
20240116,100000,21847110,7800,7800,7800,7800,304
20240116,095900,19475910,7800,7800,7800,7800,0
20240116,095800,19475910,7800,7800,7800,7800,1
20240116,095700,19468110,7800,7800,7800,7800,0
20240116,095600,19468110,7800,7800,7800,7800,633
20240116,095500,14530710,7810,7810,7810,7810,207
20240116,095400,12914040,7810,7810,7810,7810,0
20240116,095300,12914040,7810,7810,7810,7810,0
20240116,095200,12914040,7810,7810,7810,7810,120
20240116,095100,11976840,7810,7810,7810,7810,120
20240116,095000,11039640,7810,7810,7810,7810,280
20240116,094900,8852840,7810,7810,7810,7810,0
20240116,094800,8852840,7810,7810,7810,7810,0
20240116,094700,8852840,7810,7810,7810,7810,0
20240116,094600,8852840,7810,7810,7810,7810,0
20240116,094500,8852840,7810,7810,7810,7810,0
20240116,094400,8852840,7810,7810,7810,7810,0
20240116,094300,8852840,7810,7810,7810,7810,0
20240116,094200,8852840,7810,7810,7810,7810,0
20240116,094100,8852840,7810,7820,7820,7810,585
20240116,094000,4279080,7870,7870,7870,7870,0
20240116,093900,4279080,7870,7870,7870,7870,0
20240116,093800,4279080,7870,7870,7870,7870,0
20240116,093700,4279080,7870,7870,7870,7870,0
20240116,093600,4279080,7870,7870,7870,7870,0
20240116,093500,4279080,7870,7870,7870,7870,0
20240116,093400,4279080,7870,7870,7870,7870,0
20240116,093300,4279080,7870,7870,7870,7870,0
20240116,093200,4279080,7870,7840,7870,7840,252
20240116,093100,2303190,7840,7840,7840,7840,1
20240116,093000,2295350,7840,7840,7840,7840,0
20240116,092900,2295350,7840,7840,7840,7840,0
20240116,092800,2295350,7840,7840,7840,7840,10
20240116,092700,2216950,7840,7840,7840,7840,0
20240116,092600,2216950,7840,7840,7840,7840,0
20240116,092500,2216950,7840,7840,7840,7840,0
20240116,092400,2216950,7840,7840,7840,7840,0
20240116,092300,2216950,7840,7840,7840,7840,0
20240116,092200,2216950,7840,7840,7840,7840,0
20240116,092100,2216950,7840,7840,7840,7840,0
20240116,092000,2216950,7840,7840,7840,7840,0
20240116,091900,2216950,7840,7840,7840,7840,0
20240116,091800,2216950,7840,7840,7840,7840,0
20240116,091700,2216950,7840,7840,7840,7840,0
20240116,091600,2216950,7840,7840,7840,7840,1
20240116,091500,2209110,7840,7840,7840,7840,50
20240116,091400,1817110,7840,7840,7840,7840,0
20240116,091300,1817110,7840,7840,7840,7840,0
20240116,091200,1817110,7840,7840,7840,7840,80
20240116,091100,1189910,7840,7840,7840,7840,0
20240116,091000,1189910,7840,7840,7840,7840,0
20240116,090900,1189910,7840,7840,7840,7840,1
20240116,090800,1182070,7840,7840,7840,7840,0
20240116,090700,1182070,7840,7840,7840,7840,1
20240116,090600,1174230,7820,7820,7820,7820,0
20240116,090500,1174230,7820,7820,7820,7820,0
20240116,090400,1174230,7820,7820,7820,7820,0
20240116,090300,1174230,7820,7820,7820,7820,0
20240116,090200,1174230,7820,7820,7820,7820,4
20240116,090100,1142950,7820,7830,7830,7810,94
20240116,090000,407170,7840,7830,7840,7830,52