KissMeData/001070/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,183300,47888450,7770,7770,7770,7770,148
20240118,183200,47888450,7770,7770,7770,7770,0
20240118,183100,47888450,7770,7770,7770,7770,0
20240118,183000,47888450,7770,7770,7770,7770,0
20240118,182900,47888450,7770,7770,7770,7770,0
20240118,182800,47888450,7770,7770,7770,7770,0
20240118,182700,47888450,7770,7770,7770,7770,0
20240118,182600,47888450,7770,7770,7770,7770,0
20240118,182500,47888450,7770,7770,7770,7770,0
20240118,182400,47888450,7770,7770,7770,7770,0
20240118,182300,47888450,7770,7770,7770,7770,0
20240118,182200,47888450,7770,7770,7770,7770,0
20240118,182100,47888450,7770,7770,7770,7770,0
20240118,182000,47888450,7770,7770,7770,7770,0
20240118,181900,47888450,7770,7770,7770,7770,0
20240118,181800,47888450,7770,7770,7770,7770,0
20240118,181700,47888450,7770,7770,7770,7770,0
20240118,181600,47888450,7770,7770,7770,7770,0
20240118,181500,47888450,7770,7770,7770,7770,0
20240118,181400,47888450,7770,7770,7770,7770,0
20240118,181300,47888450,7770,7770,7770,7770,0
20240118,181200,47888450,7770,7770,7770,7770,0
20240118,181100,47888450,7770,7770,7770,7770,0
20240118,181000,47888450,7770,7770,7770,7770,0
20240118,180900,47888450,7770,7770,7770,7770,0
20240118,180800,47888450,7770,7770,7770,7770,0
20240118,180700,47888450,7770,7770,7770,7770,0
20240118,180600,47888450,7770,7770,7770,7770,0
20240118,180500,47888450,7770,7770,7770,7770,0
20240118,180400,47888450,7770,7770,7770,7770,0
20240118,180300,47888450,7770,7770,7770,7770,148
20240118,180200,47888450,7770,7770,7770,7770,0
20240118,180100,47888450,7770,7770,7770,7770,0
20240118,180000,47888450,7770,7770,7770,7770,0
20240118,175900,47888450,7770,7770,7770,7770,0
20240118,175800,47888450,7770,7770,7770,7770,0
20240118,175700,47888450,7770,7770,7770,7770,0
20240118,175600,47888450,7770,7770,7770,7770,0
20240118,175500,47888450,7770,7770,7770,7770,0
20240118,175400,47888450,7770,7770,7770,7770,0
20240118,175300,47888450,7770,7770,7770,7770,0
20240118,175200,47888450,7770,7770,7770,7770,0
20240118,175100,47888450,7770,7770,7770,7770,0
20240118,175000,47888450,7770,7770,7770,7770,0
20240118,174900,47888450,7770,7770,7770,7770,0
20240118,174800,47888450,7770,7770,7770,7770,0
20240118,174700,47888450,7770,7770,7770,7770,0
20240118,174600,47888450,7770,7770,7770,7770,0
20240118,174500,47888450,7770,7770,7770,7770,0
20240118,174400,47888450,7770,7770,7770,7770,0
20240118,174300,47888450,7770,7770,7770,7770,0
20240118,174200,47888450,7770,7770,7770,7770,0
20240118,174100,47888450,7770,7770,7770,7770,0
20240118,174000,47888450,7770,7770,7770,7770,0
20240118,173900,47888450,7770,7770,7770,7770,0
20240118,173800,47888450,7770,7770,7770,7770,0
20240118,173700,47888450,7770,7770,7770,7770,0
20240118,173600,47888450,7770,7770,7770,7770,0
20240118,173500,47888450,7770,7770,7770,7770,0
20240118,173400,47888450,7770,7770,7770,7770,0
20240118,173300,47888450,7770,7770,7770,7770,148
20240118,173200,47888450,7770,7770,7770,7770,0
20240118,173100,47888450,7770,7770,7770,7770,0
20240118,173000,47888450,7770,7770,7770,7770,0
20240118,172900,47888450,7770,7770,7770,7770,0
20240118,172800,47888450,7770,7770,7770,7770,0
20240118,172700,47888450,7770,7770,7770,7770,0
20240118,172600,47888450,7770,7770,7770,7770,0
20240118,172500,47888450,7770,7770,7770,7770,0
20240118,172400,47888450,7770,7770,7770,7770,0
20240118,172300,47888450,7770,7770,7770,7770,0
20240118,172200,47888450,7770,7770,7770,7770,0
20240118,172100,47888450,7770,7770,7770,7770,0
20240118,172000,47888450,7770,7770,7770,7770,0
20240118,171900,47888450,7770,7770,7770,7770,0
20240118,171800,47888450,7770,7770,7770,7770,0
20240118,171700,47888450,7770,7770,7770,7770,0
20240118,171600,47888450,7770,7770,7770,7770,0
20240118,171500,47888450,7770,7770,7770,7770,0
20240118,171400,47888450,7770,7770,7770,7770,0
20240118,171300,47888450,7770,7770,7770,7770,0
20240118,171200,47888450,7770,7770,7770,7770,0
20240118,171100,47888450,7770,7770,7770,7770,0
20240118,171000,47888450,7770,7770,7770,7770,0
20240118,170900,47888450,7770,7770,7770,7770,0
20240118,170800,47888450,7770,7770,7770,7770,0
20240118,170700,47888450,7770,7770,7770,7770,0
20240118,170600,47888450,7770,7770,7770,7770,0
20240118,170500,47888450,7770,7770,7770,7770,0
20240118,170400,47888450,7770,7770,7770,7770,0
20240118,170300,47888450,7770,7770,7770,7770,148
20240118,170200,47888450,7770,7770,7770,7770,0
20240118,170100,47888450,7770,7770,7770,7770,0
20240118,170000,47888450,7770,7770,7770,7770,0
20240118,165900,47888450,7770,7770,7770,7770,0
20240118,165800,47888450,7770,7770,7770,7770,0
20240118,165700,47888450,7770,7770,7770,7770,0
20240118,165600,47888450,7770,7770,7770,7770,0
20240118,165500,47888450,7770,7770,7770,7770,0
20240118,165400,47888450,7770,7770,7770,7770,0
20240118,165300,47888450,7770,7770,7770,7770,0
20240118,165200,47888450,7770,7770,7770,7770,0
20240118,165100,47888450,7770,7770,7770,7770,0
20240118,165000,47888450,7770,7770,7770,7770,0
20240118,164900,47888450,7770,7770,7770,7770,0
20240118,164800,47888450,7770,7770,7770,7770,0
20240118,164700,47888450,7770,7770,7770,7770,0
20240118,164600,47888450,7770,7770,7770,7770,0
20240118,164500,47888450,7770,7770,7770,7770,0
20240118,164400,47888450,7770,7770,7770,7770,0
20240118,164300,47888450,7770,7770,7770,7770,0
20240118,164200,47888450,7770,7770,7770,7770,0
20240118,164100,47888450,7770,7770,7770,7770,0
20240118,164000,47888450,7770,7770,7770,7770,0
20240118,163900,47888450,7770,7770,7770,7770,0
20240118,163800,47888450,7770,7770,7770,7770,0
20240118,163700,47888450,7770,7770,7770,7770,0
20240118,163600,47888450,7770,7770,7770,7770,0
20240118,163500,47888450,7770,7770,7770,7770,0
20240118,163400,47888450,7770,7770,7770,7770,0
20240118,163300,47888450,7770,7770,7770,7770,148
20240118,163200,47888450,7770,7770,7770,7770,0
20240118,163100,47888450,7770,7770,7770,7770,0
20240118,163000,47888450,7770,7770,7770,7770,0
20240118,162900,47888450,7770,7770,7770,7770,0
20240118,162800,47888450,7770,7770,7770,7770,0
20240118,162700,47888450,7770,7770,7770,7770,0
20240118,162600,47888450,7770,7770,7770,7770,0
20240118,162500,47888450,7770,7770,7770,7770,0
20240118,162400,47888450,7770,7770,7770,7770,0
20240118,162300,47888450,7770,7770,7770,7770,0
20240118,162200,47888450,7770,7770,7770,7770,0
20240118,162100,47888450,7770,7770,7770,7770,0
20240118,162000,47888450,7770,7770,7770,7770,0
20240118,161900,47888450,7770,7770,7770,7770,0
20240118,161800,47888450,7770,7770,7770,7770,0
20240118,161700,47888450,7770,7770,7770,7770,0
20240118,161600,47888450,7770,7770,7770,7770,0
20240118,161500,47888450,7770,7770,7770,7770,0
20240118,161400,47888450,7770,7770,7770,7770,0
20240118,161300,47888450,7770,7770,7770,7770,0
20240118,161200,47888450,7770,7770,7770,7770,0
20240118,161100,47888450,7770,7770,7770,7770,0
20240118,161000,47888450,7770,7770,7770,7770,0
20240118,160900,47888450,7770,7770,7770,7770,0
20240118,160800,47888450,7770,7770,7770,7770,0
20240118,160700,47888450,7770,7770,7770,7770,0
20240118,160600,47888450,7770,7770,7770,7770,0
20240118,160500,47888450,7770,7770,7770,7770,0
20240118,160400,47888450,7770,7770,7770,7770,0
20240118,160300,47888450,7770,7770,7770,7770,148
20240118,160200,47888450,7770,7770,7770,7770,0
20240118,160100,47888450,7770,7770,7770,7770,0
20240118,160000,47888450,7770,7770,7770,7770,0
20240118,155900,47888450,7770,7770,7770,7770,0
20240118,155800,47888450,7770,7770,7770,7770,0
20240118,155700,47888450,7770,7770,7770,7770,0
20240118,155600,47888450,7770,7770,7770,7770,0
20240118,155500,47888450,7770,7770,7770,7770,0
20240118,155400,47888450,7770,7770,7770,7770,0
20240118,155300,47888450,7770,7770,7770,7770,0
20240118,155200,47888450,7770,7770,7770,7770,0
20240118,155100,47888450,7770,7770,7770,7770,0
20240118,155000,47888450,7770,7770,7770,7770,0
20240118,154900,47888450,7770,7770,7770,7770,0
20240118,154800,47888450,7770,7770,7770,7770,0
20240118,154700,47888450,7770,7770,7770,7770,0
20240118,154600,47888450,7770,7770,7770,7770,0
20240118,154500,47888450,7770,7770,7770,7770,0
20240118,154400,47888450,7770,7770,7770,7770,0
20240118,154300,47888450,7770,7770,7770,7770,0
20240118,154200,47888450,7770,7770,7770,7770,0
20240118,154100,47888450,7770,7770,7770,7770,0
20240118,154000,47888450,7770,7770,7770,7770,0
20240118,153900,47888450,7770,7770,7770,7770,0
20240118,153800,47888450,7770,7770,7770,7770,0
20240118,153700,47888450,7770,7770,7770,7770,0
20240118,153600,47888450,7770,7770,7770,7770,0
20240118,153500,47888450,7770,7770,7770,7770,0
20240118,153400,47888450,7770,7770,7770,7770,0
20240118,153300,47888450,7770,7770,7770,7770,148
20240118,153200,47888450,7770,7770,7770,7770,0
20240118,153100,47888450,7770,7770,7770,7770,0
20240118,153000,47888450,7770,7770,7770,7770,148
20240118,152900,46738490,7800,7800,7800,7800,0
20240118,152800,46738490,7800,7800,7800,7800,0
20240118,152700,46738490,7800,7800,7800,7800,0
20240118,152600,46738490,7800,7800,7800,7800,0
20240118,152500,46738490,7800,7800,7800,7800,0
20240118,152400,46738490,7800,7800,7800,7800,0
20240118,152300,46738490,7800,7800,7800,7800,0
20240118,152200,46738490,7800,7800,7800,7800,0
20240118,152100,46738490,7800,7800,7800,7800,0
20240118,152000,46738490,7800,7800,7800,7800,0
20240118,151900,46738490,7800,7800,7800,7770,14
20240118,151800,46629650,7770,7770,7770,7770,12
20240118,151700,46536410,7800,7800,7800,7800,0
20240118,151600,46536410,7800,7800,7800,7800,0
20240118,151500,46536410,7800,7800,7800,7800,0
20240118,151400,46536410,7800,7800,7800,7800,0
20240118,151300,46536410,7800,7800,7800,7800,0
20240118,151200,46536410,7800,7800,7800,7800,0
20240118,151100,46536410,7800,7800,7800,7800,0
20240118,151000,46536410,7800,7800,7800,7800,0
20240118,150900,46536410,7800,7800,7800,7800,0
20240118,150800,46536410,7800,7800,7800,7800,0
20240118,150700,46536410,7800,7800,7800,7800,0
20240118,150600,46536410,7800,7800,7800,7800,0
20240118,150500,46536410,7800,7800,7800,7800,0
20240118,150400,46536410,7800,7800,7800,7800,0
20240118,150300,46536410,7800,7800,7800,7800,0
20240118,150200,46536410,7800,7800,7800,7800,1
20240118,150100,46528610,7780,7780,7780,7780,3
20240118,150000,46505270,7800,7800,7800,7800,0
20240118,145900,46505270,7800,7800,7800,7800,1
20240118,145800,46497470,7770,7770,7770,7770,18
20240118,145700,46357610,7770,7770,7770,7770,0
20240118,145600,46357610,7770,7770,7770,7770,0
20240118,145500,46357610,7770,7770,7770,7770,0
20240118,145400,46357610,7770,7770,7770,7770,0
20240118,145300,46357610,7770,7770,7770,7770,0
20240118,145200,46357610,7770,7770,7770,7770,0
20240118,145100,46357610,7770,7770,7770,7770,0
20240118,145000,46357610,7770,7770,7770,7770,0
20240118,144900,46357610,7770,7770,7770,7770,0
20240118,144800,46357610,7770,7770,7770,7770,0
20240118,144700,46357610,7770,7770,7770,7770,0
20240118,144600,46357610,7770,7770,7770,7770,0
20240118,144500,46357610,7770,7770,7770,7770,0
20240118,144400,46357610,7770,7770,7770,7770,0
20240118,144300,46357610,7770,7770,7770,7770,20
20240118,144200,46202210,7770,7770,7770,7770,0
20240118,144100,46202210,7770,7770,7770,7770,0
20240118,144000,46202210,7770,7770,7770,7770,0
20240118,143900,46202210,7770,7770,7770,7770,1
20240118,143800,46194440,7790,7790,7790,7790,0
20240118,143700,46194440,7790,7790,7790,7790,0
20240118,143600,46194440,7790,7790,7790,7790,100
20240118,143500,45415440,7790,7790,7790,7790,0
20240118,143400,45415440,7790,7790,7790,7790,0
20240118,143300,45415440,7790,7790,7790,7790,0
20240118,143200,45415440,7790,7790,7790,7790,0
20240118,143100,45415440,7790,7790,7790,7790,0
20240118,143000,45415440,7790,7790,7790,7790,0
20240118,142900,45415440,7790,7790,7790,7790,0
20240118,142800,45415440,7790,7790,7790,7790,0
20240118,142700,45415440,7790,7790,7790,7790,0
20240118,142600,45415440,7790,7790,7790,7790,0
20240118,142500,45415440,7790,7790,7790,7790,1
20240118,142400,45407650,7780,7780,7780,7780,82
20240118,142300,44769690,7780,7780,7780,7780,0
20240118,142200,44769690,7780,7780,7780,7780,100
20240118,142100,43991690,7780,7780,7780,7780,100
20240118,142000,43213690,7780,7780,7780,7780,0
20240118,141900,43213690,7780,7780,7780,7780,0
20240118,141800,43213690,7780,7780,7780,7780,0
20240118,141700,43213690,7780,7780,7780,7780,0
20240118,141600,43213690,7780,7780,7780,7780,0
20240118,141500,43213690,7780,7780,7780,7780,0
20240118,141400,43213690,7780,7780,7780,7780,0
20240118,141300,43213690,7780,7780,7780,7780,0
20240118,141200,43213690,7780,7780,7780,7780,0
20240118,141100,43213690,7780,7780,7780,7780,500
20240118,141000,39323690,7780,7780,7780,7780,0
20240118,140900,39323690,7780,7780,7780,7780,0
20240118,140800,39323690,7780,7780,7780,7780,0
20240118,140700,39323690,7780,7780,7780,7780,0
20240118,140600,39323690,7780,7780,7780,7780,0
20240118,140500,39323690,7780,7780,7780,7780,73
20240118,140400,38755750,7780,7780,7780,7780,0
20240118,140300,38755750,7780,7780,7780,7780,0
20240118,140200,38755750,7780,7780,7780,7780,0
20240118,140100,38755750,7780,7780,7780,7780,0
20240118,140000,38755750,7780,7780,7780,7780,0
20240118,135900,38755750,7780,7780,7780,7780,0
20240118,135800,38755750,7780,7780,7780,7780,0
20240118,135700,38755750,7780,7780,7780,7780,0
20240118,135600,38755750,7780,7780,7780,7780,0
20240118,135500,38755750,7780,7780,7780,7780,48
20240118,135400,38382310,7780,7780,7780,7780,0
20240118,135300,38382310,7780,7780,7780,7780,0
20240118,135200,38382310,7780,7780,7780,7780,0
20240118,135100,38382310,7780,7780,7780,7780,0
20240118,135000,38382310,7780,7780,7780,7780,0
20240118,134900,38382310,7780,7780,7780,7780,0
20240118,134800,38382310,7780,7780,7780,7780,70
20240118,134700,37837710,7780,7780,7780,7780,0
20240118,134600,37837710,7780,7780,7780,7780,41
20240118,134500,37518730,7790,7790,7790,7790,0
20240118,134400,37518730,7790,7790,7790,7790,0
20240118,134300,37518730,7790,7790,7790,7790,0
20240118,134200,37518730,7790,7790,7790,7790,0
20240118,134100,37518730,7790,7790,7790,7790,0
20240118,134000,37518730,7790,7790,7790,7790,0
20240118,133900,37518730,7790,7790,7790,7790,0
20240118,133800,37518730,7790,7790,7790,7790,0
20240118,133700,37518730,7790,7790,7790,7790,0
20240118,133600,37518730,7790,7790,7790,7790,0
20240118,133500,37518730,7790,7790,7790,7790,0
20240118,133400,37518730,7790,7790,7790,7790,0
20240118,133300,37518730,7790,7790,7790,7790,0
20240118,133200,37518730,7790,7790,7790,7790,0
20240118,133100,37518730,7790,7790,7790,7790,0
20240118,133000,37518730,7790,7790,7790,7790,0
20240118,132900,37518730,7790,7790,7790,7790,0
20240118,132800,37518730,7790,7790,7790,7790,0
20240118,132700,37518730,7790,7790,7790,7790,0
20240118,132600,37518730,7790,7790,7790,7790,0
20240118,132500,37518730,7790,7790,7790,7790,0
20240118,132400,37518730,7790,7790,7790,7790,183
20240118,132300,36093160,7790,7790,7790,7790,0
20240118,132200,36093160,7790,7790,7790,7790,0
20240118,132100,36093160,7790,7790,7790,7790,100
20240118,132000,35314160,7800,7800,7800,7800,0
20240118,131900,35314160,7800,7800,7800,7800,0
20240118,131800,35314160,7800,7800,7800,7800,0
20240118,131700,35314160,7800,7800,7800,7800,0
20240118,131600,35314160,7800,7800,7800,7800,0
20240118,131500,35314160,7800,7800,7800,7800,0
20240118,131400,35314160,7800,7800,7800,7800,0
20240118,131300,35314160,7800,7790,7800,7790,2
20240118,131200,35298570,7790,7790,7790,7790,0
20240118,131100,35298570,7790,7790,7790,7790,0
20240118,131000,35298570,7790,7790,7790,7790,0
20240118,130900,35298570,7790,7790,7790,7790,0
20240118,130800,35298570,7790,7790,7790,7790,0
20240118,130700,35298570,7790,7790,7790,7790,20
20240118,130600,35142770,7790,7790,7790,7790,0
20240118,130500,35142770,7790,7790,7790,7790,0
20240118,130400,35142770,7790,7790,7790,7790,0
20240118,130300,35142770,7790,7790,7790,7790,0
20240118,130200,35142770,7790,7790,7790,7790,0
20240118,130100,35142770,7790,7790,7790,7790,0
20240118,130000,35142770,7790,7790,7790,7790,0
20240118,125900,35142770,7790,7790,7790,7790,0
20240118,125800,35142770,7790,7790,7790,7790,0
20240118,125700,35142770,7790,7790,7790,7790,0
20240118,125600,35142770,7790,7790,7790,7790,0
20240118,125500,35142770,7790,7790,7790,7790,0
20240118,125400,35142770,7790,7790,7790,7790,302
20240118,125300,32790190,7790,7790,7790,7790,0
20240118,125200,32790190,7790,7790,7790,7790,0
20240118,125100,32790190,7790,7790,7790,7790,0
20240118,125000,32790190,7790,7790,7790,7790,0
20240118,124900,32790190,7790,7790,7790,7790,0
20240118,124800,32790190,7790,7790,7790,7790,0
20240118,124700,32790190,7790,7790,7790,7790,0
20240118,124600,32790190,7790,7790,7790,7790,0
20240118,124500,32790190,7790,7790,7790,7790,0
20240118,124400,32790190,7790,7790,7790,7790,0
20240118,124300,32790190,7790,7790,7790,7790,0
20240118,124200,32790190,7790,7790,7790,7790,0
20240118,124100,32790190,7790,7790,7790,7790,0
20240118,124000,32790190,7790,7790,7790,7790,0
20240118,123900,32790190,7790,7790,7790,7790,0
20240118,123800,32790190,7790,7790,7790,7790,0
20240118,123700,32790190,7790,7790,7790,7790,0
20240118,123600,32790190,7790,7790,7790,7790,0
20240118,123500,32790190,7790,7790,7790,7790,0
20240118,123400,32790190,7790,7790,7790,7790,0
20240118,123300,32790190,7790,7790,7790,7790,321
20240118,123200,30289600,7790,7790,7790,7790,0
20240118,123100,30289600,7790,7790,7800,7790,3
20240118,123000,30266220,7800,7800,7800,7800,0
20240118,122900,30266220,7800,7800,7800,7800,0
20240118,122800,30266220,7800,7800,7800,7800,0
20240118,122700,30266220,7800,7800,7800,7800,0
20240118,122600,30266220,7800,7800,7800,7800,0
20240118,122500,30266220,7800,7800,7800,7800,0
20240118,122400,30266220,7800,7800,7800,7800,0
20240118,122300,30266220,7800,7800,7800,7800,5
20240118,122200,30227220,7790,7790,7790,7790,0
20240118,122100,30227220,7790,7790,7790,7790,0
20240118,122000,30227220,7790,7790,7790,7790,0
20240118,121900,30227220,7790,7790,7790,7790,0
20240118,121800,30227220,7790,7790,7790,7790,0
20240118,121700,30227220,7790,7790,7790,7790,0
20240118,121600,30227220,7790,7790,7790,7790,0
20240118,121500,30227220,7790,7790,7790,7790,0
20240118,121400,30227220,7790,7790,7790,7790,0
20240118,121300,30227220,7790,7790,7790,7790,0
20240118,121200,30227220,7790,7790,7790,7790,0
20240118,121100,30227220,7790,7790,7790,7790,0
20240118,121000,30227220,7790,7790,7790,7790,0
20240118,120900,30227220,7790,7790,7790,7790,23
20240118,120800,30048050,7800,7800,7800,7800,0
20240118,120700,30048050,7800,7800,7800,7800,0
20240118,120600,30048050,7800,7800,7800,7800,0
20240118,120500,30048050,7800,7800,7800,7800,0
20240118,120400,30048050,7800,7800,7800,7800,0
20240118,120300,30048050,7800,7800,7800,7800,11
20240118,120200,29962250,7800,7800,7800,7800,0
20240118,120100,29962250,7800,7800,7800,7800,0
20240118,120000,29962250,7800,7800,7800,7800,0
20240118,115900,29962250,7800,7800,7800,7800,0
20240118,115800,29962250,7800,7800,7800,7800,68
20240118,115700,29431850,7800,7800,7800,7800,100
20240118,115600,28651850,7800,7800,7800,7800,0
20240118,115500,28651850,7800,7800,7800,7800,0
20240118,115400,28651850,7800,7800,7800,7800,0
20240118,115300,28651850,7800,7800,7800,7800,0
20240118,115200,28651850,7800,7800,7800,7800,0
20240118,115100,28651850,7800,7800,7800,7800,0
20240118,115000,28651850,7800,7800,7800,7800,0
20240118,114900,28651850,7800,7800,7800,7800,0
20240118,114800,28651850,7800,7800,7800,7800,0
20240118,114700,28651850,7800,7800,7800,7800,0
20240118,114600,28651850,7800,7800,7800,7800,0
20240118,114500,28651850,7800,7800,7800,7800,0
20240118,114400,28651850,7800,7800,7800,7800,0
20240118,114300,28651850,7800,7800,7800,7800,0
20240118,114200,28651850,7800,7800,7800,7800,0
20240118,114100,28651850,7800,7800,7800,7800,0
20240118,114000,28651850,7800,7800,7800,7800,431
20240118,113900,25290050,7820,7820,7820,7820,0
20240118,113800,25290050,7820,7820,7820,7820,0
20240118,113700,25290050,7820,7820,7820,7820,0
20240118,113600,25290050,7820,7820,7820,7820,0
20240118,113500,25290050,7820,7820,7820,7820,0
20240118,113400,25290050,7820,7820,7820,7820,0
20240118,113300,25290050,7820,7820,7820,7820,0
20240118,113200,25290050,7820,7820,7820,7820,0
20240118,113100,25290050,7820,7820,7820,7820,0
20240118,113000,25290050,7820,7820,7820,7820,0
20240118,112900,25290050,7820,7820,7820,7820,0
20240118,112800,25290050,7820,7820,7820,7820,0
20240118,112700,25290050,7820,7820,7820,7820,0
20240118,112600,25290050,7820,7820,7820,7820,0
20240118,112500,25290050,7820,7820,7820,7820,1
20240118,112400,25282230,7810,7810,7810,7810,1
20240118,112300,25274420,7800,7800,7800,7800,0
20240118,112200,25274420,7800,7800,7800,7800,0
20240118,112100,25274420,7800,7800,7800,7800,0
20240118,112000,25274420,7800,7800,7800,7800,0
20240118,111900,25274420,7800,7800,7800,7800,0
20240118,111800,25274420,7800,7800,7800,7800,0
20240118,111700,25274420,7800,7800,7800,7800,0
20240118,111600,25274420,7800,7800,7800,7800,0
20240118,111500,25274420,7800,7800,7800,7800,0
20240118,111400,25274420,7800,7800,7800,7800,0
20240118,111300,25274420,7800,7800,7800,7800,0
20240118,111200,25274420,7800,7800,7800,7800,0
20240118,111100,25274420,7800,7800,7800,7800,0
20240118,111000,25274420,7800,7800,7800,7800,0
20240118,110900,25274420,7800,7800,7800,7800,0
20240118,110800,25274420,7800,7800,7800,7800,0
20240118,110700,25274420,7800,7800,7800,7800,0
20240118,110600,25274420,7800,7800,7800,7800,0
20240118,110500,25274420,7800,7810,7810,7800,2
20240118,110400,25258810,7800,7800,7800,7800,0
20240118,110300,25258810,7800,7800,7800,7800,391
20240118,110200,22209010,7790,7790,7790,7790,0
20240118,110100,22209010,7790,7790,7790,7790,0
20240118,110000,22209010,7790,7790,7790,7790,0
20240118,105900,22209010,7790,7790,7790,7790,0
20240118,105800,22209010,7790,7790,7790,7790,0
20240118,105700,22209010,7790,7790,7790,7790,0
20240118,105600,22209010,7790,7790,7790,7790,0
20240118,105500,22209010,7790,7790,7790,7790,0
20240118,105400,22209010,7790,7790,7790,7790,0
20240118,105300,22209010,7790,7790,7790,7790,0
20240118,105200,22209010,7790,7790,7790,7790,0
20240118,105100,22209010,7790,7790,7790,7790,0
20240118,105000,22209010,7790,7790,7790,7790,0
20240118,104900,22209010,7790,7790,7790,7790,0
20240118,104800,22209010,7790,7790,7790,7790,0
20240118,104700,22209010,7790,7790,7790,7790,0
20240118,104600,22209010,7790,7790,7790,7790,5
20240118,104500,22170060,7780,7780,7780,7780,1
20240118,104400,22162280,7780,7780,7780,7780,0
20240118,104300,22162280,7780,7780,7780,7780,330
20240118,104200,19594880,7790,7790,7790,7790,0
20240118,104100,19594880,7790,7790,7790,7790,0
20240118,104000,19594880,7790,7790,7790,7790,0
20240118,103900,19594880,7790,7790,7790,7790,0
20240118,103800,19594880,7790,7790,7790,7790,0
20240118,103700,19594880,7790,7790,7790,7790,0
20240118,103600,19594880,7790,7790,7790,7790,0
20240118,103500,19594880,7790,7790,7790,7790,0
20240118,103400,19594880,7790,7790,7790,7790,0
20240118,103300,19594880,7790,7790,7790,7790,0
20240118,103200,19594880,7790,7790,7790,7790,0
20240118,103100,19594880,7790,7790,7790,7790,0
20240118,103000,19594880,7790,7790,7790,7790,0
20240118,102900,19594880,7790,7790,7790,7790,0
20240118,102800,19594880,7790,7790,7790,7790,0
20240118,102700,19594880,7790,7790,7790,7790,0
20240118,102600,19594880,7790,7790,7790,7790,3
20240118,102500,19571510,7790,7790,7790,7790,0
20240118,102400,19571510,7790,7790,7790,7790,0
20240118,102300,19571510,7790,7790,7790,7790,0
20240118,102200,19571510,7790,7790,7790,7790,0
20240118,102100,19571510,7790,7790,7790,7790,0
20240118,102000,19571510,7790,7790,7790,7790,0
20240118,101900,19571510,7790,7790,7790,7790,0
20240118,101800,19571510,7790,7790,7790,7790,0
20240118,101700,19571510,7790,7790,7790,7790,0
20240118,101600,19571510,7790,7790,7790,7790,0
20240118,101500,19571510,7790,7790,7790,7790,0
20240118,101400,19571510,7790,7790,7790,7790,0
20240118,101300,19571510,7790,7790,7790,7790,0
20240118,101200,19571510,7790,7790,7790,7790,0
20240118,101100,19571510,7790,7790,7790,7790,0
20240118,101000,19571510,7790,7790,7790,7790,1
20240118,100900,19563720,7780,7780,7780,7780,0
20240118,100800,19563720,7780,7780,7780,7780,0
20240118,100700,19563720,7780,7780,7780,7780,0
20240118,100600,19563720,7780,7780,7780,7780,99
20240118,100500,18793500,7780,7780,7780,7780,0
20240118,100400,18793500,7780,7780,7780,7780,5
20240118,100300,18754600,7780,7780,7780,7780,0
20240118,100200,18754600,7780,7780,7780,7780,0
20240118,100100,18754600,7780,7780,7780,7780,0
20240118,100000,18754600,7780,7780,7780,7780,0
20240118,095900,18754600,7780,7780,7780,7780,11
20240118,095800,18669020,7770,7770,7770,7770,0
20240118,095700,18669020,7770,7770,7770,7770,0
20240118,095600,18669020,7770,7770,7770,7770,0
20240118,095500,18669020,7770,7780,7780,7770,6
20240118,095400,18622350,7780,7780,7780,7780,0
20240118,095300,18622350,7780,7780,7780,7780,0
20240118,095200,18622350,7780,7780,7780,7780,0
20240118,095100,18622350,7780,7780,7780,7780,0
20240118,095000,18622350,7780,7770,7780,7770,6
20240118,094900,18575720,7780,7780,7780,7780,0
20240118,094800,18575720,7780,7780,7780,7780,0
20240118,094700,18575720,7780,7780,7780,7780,0
20240118,094600,18575720,7780,7780,7780,7780,0
20240118,094500,18575720,7780,7780,7780,7780,0
20240118,094400,18575720,7780,7780,7780,7780,1
20240118,094300,18567940,7770,7770,7770,7770,0
20240118,094200,18567940,7770,7770,7770,7770,0
20240118,094100,18567940,7770,7770,7770,7770,0
20240118,094000,18567940,7770,7770,7770,7770,0
20240118,093900,18567940,7770,7770,7770,7770,0
20240118,093800,18567940,7770,7770,7770,7770,0
20240118,093700,18567940,7770,7770,7770,7770,0
20240118,093600,18567940,7770,7760,7770,7760,364
20240118,093500,15740300,7750,7720,7750,7720,620
20240118,093400,10935900,7770,7770,7770,7770,0
20240118,093300,10935900,7770,7770,7770,7770,1
20240118,093200,10928130,7780,7780,7780,7780,0
20240118,093100,10928130,7780,7780,7780,7780,0
20240118,093000,10928130,7780,7780,7780,7780,1
20240118,092900,10920350,7780,7780,7780,7780,0
20240118,092800,10920350,7780,7730,7780,7730,3
20240118,092700,10897110,7740,7740,7740,7740,17
20240118,092600,10765530,7790,7790,7790,7790,0
20240118,092500,10765530,7790,7790,7790,7790,0
20240118,092400,10765530,7790,7790,7790,7790,0
20240118,092300,10765530,7790,7790,7790,7790,0
20240118,092200,10765530,7790,7790,7790,7790,0
20240118,092100,10765530,7790,7790,7790,7790,0
20240118,092000,10765530,7790,7790,7790,7790,0
20240118,091900,10765530,7790,7790,7790,7790,0
20240118,091800,10765530,7790,7790,7790,7790,0
20240118,091700,10765530,7790,7790,7790,7790,0
20240118,091600,10765530,7790,7790,7790,7790,0
20240118,091500,10765530,7790,7720,7790,7720,100
20240118,091400,9986600,7690,7690,7690,7690,0
20240118,091300,9986600,7690,7690,7690,7690,6
20240118,091200,9940460,7690,7690,7690,7690,1
20240118,091100,9932770,7690,7690,7690,7690,101
20240118,091000,9156080,7700,7700,7700,7700,14
20240118,090900,9048280,7710,7710,7710,7710,0
20240118,090800,9048280,7710,7710,7710,7700,343
20240118,090700,6406170,7700,7720,7720,7700,152
20240118,090600,5235510,7720,7710,7720,7710,90
20240118,090500,4541220,7710,7720,7720,7710,107
20240118,090400,3716230,7710,7710,7710,7710,50
20240118,090300,3330730,7710,7720,7720,7710,14
20240118,090200,3222780,7710,7710,7710,7710,0
20240118,090100,3222780,7710,7710,7710,7710,0
20240118,090000,3222780,7710,7710,7710,7710,418