KissMeData/200780/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203700,74180780,6560,6560,6560,6560,48
20240116,203600,74180780,6560,6560,6560,6560,0
20240116,203500,74180780,6560,6560,6560,6560,0
20240116,203400,74180780,6560,6560,6560,6560,0
20240116,203300,74180780,6560,6560,6560,6560,0
20240116,203200,74180780,6560,6560,6560,6560,0
20240116,203100,74180780,6560,6560,6560,6560,0
20240116,203000,74180780,6560,6560,6560,6560,0
20240116,202900,74180780,6560,6560,6560,6560,0
20240116,202800,74180780,6560,6560,6560,6560,0
20240116,202700,74180780,6560,6560,6560,6560,0
20240116,202600,74180780,6560,6560,6560,6560,0
20240116,202500,74180780,6560,6560,6560,6560,0
20240116,202400,74180780,6560,6560,6560,6560,0
20240116,202300,74180780,6560,6560,6560,6560,0
20240116,202200,74180780,6560,6560,6560,6560,0
20240116,202100,74180780,6560,6560,6560,6560,0
20240116,202000,74180780,6560,6560,6560,6560,0
20240116,201900,74180780,6560,6560,6560,6560,0
20240116,201800,74180780,6560,6560,6560,6560,0
20240116,201700,74180780,6560,6560,6560,6560,0
20240116,201600,74180780,6560,6560,6560,6560,0
20240116,201500,74180780,6560,6560,6560,6560,0
20240116,201400,74180780,6560,6560,6560,6560,0
20240116,201300,74180780,6560,6560,6560,6560,0
20240116,201200,74180780,6560,6560,6560,6560,0
20240116,201100,74180780,6560,6560,6560,6560,0
20240116,201000,74180780,6560,6560,6560,6560,0
20240116,200900,74180780,6560,6560,6560,6560,0
20240116,200800,74180780,6560,6560,6560,6560,0
20240116,200700,74180780,6560,6560,6560,6560,48
20240116,200600,74180780,6560,6560,6560,6560,0
20240116,200500,74180780,6560,6560,6560,6560,0
20240116,200400,74180780,6560,6560,6560,6560,0
20240116,200300,74180780,6560,6560,6560,6560,0
20240116,200200,74180780,6560,6560,6560,6560,0
20240116,200100,74180780,6560,6560,6560,6560,0
20240116,200000,74180780,6560,6560,6560,6560,0
20240116,195900,74180780,6560,6560,6560,6560,0
20240116,195800,74180780,6560,6560,6560,6560,0
20240116,195700,74180780,6560,6560,6560,6560,0
20240116,195600,74180780,6560,6560,6560,6560,0
20240116,195500,74180780,6560,6560,6560,6560,0
20240116,195400,74180780,6560,6560,6560,6560,0
20240116,195300,74180780,6560,6560,6560,6560,0
20240116,195200,74180780,6560,6560,6560,6560,0
20240116,195100,74180780,6560,6560,6560,6560,0
20240116,195000,74180780,6560,6560,6560,6560,0
20240116,194900,74180780,6560,6560,6560,6560,0
20240116,194800,74180780,6560,6560,6560,6560,0
20240116,194700,74180780,6560,6560,6560,6560,0
20240116,194600,74180780,6560,6560,6560,6560,0
20240116,194500,74180780,6560,6560,6560,6560,0
20240116,194400,74180780,6560,6560,6560,6560,0
20240116,194300,74180780,6560,6560,6560,6560,0
20240116,194200,74180780,6560,6560,6560,6560,0
20240116,194100,74180780,6560,6560,6560,6560,0
20240116,194000,74180780,6560,6560,6560,6560,0
20240116,193900,74180780,6560,6560,6560,6560,0
20240116,193800,74180780,6560,6560,6560,6560,0
20240116,193700,74180780,6560,6560,6560,6560,48
20240116,193600,74180780,6560,6560,6560,6560,0
20240116,193500,74180780,6560,6560,6560,6560,0
20240116,193400,74180780,6560,6560,6560,6560,0
20240116,193300,74180780,6560,6560,6560,6560,0
20240116,193200,74180780,6560,6560,6560,6560,0
20240116,193100,74180780,6560,6560,6560,6560,0
20240116,193000,74180780,6560,6560,6560,6560,0
20240116,192900,74180780,6560,6560,6560,6560,0
20240116,192800,74180780,6560,6560,6560,6560,0
20240116,192700,74180780,6560,6560,6560,6560,0
20240116,192600,74180780,6560,6560,6560,6560,0
20240116,192500,74180780,6560,6560,6560,6560,0
20240116,192400,74180780,6560,6560,6560,6560,0
20240116,192300,74180780,6560,6560,6560,6560,0
20240116,192200,74180780,6560,6560,6560,6560,0
20240116,192100,74180780,6560,6560,6560,6560,0
20240116,192000,74180780,6560,6560,6560,6560,0
20240116,191900,74180780,6560,6560,6560,6560,0
20240116,191800,74180780,6560,6560,6560,6560,0
20240116,191700,74180780,6560,6560,6560,6560,0
20240116,191600,74180780,6560,6560,6560,6560,0
20240116,191500,74180780,6560,6560,6560,6560,0
20240116,191400,74180780,6560,6560,6560,6560,0
20240116,191300,74180780,6560,6560,6560,6560,0
20240116,191200,74180780,6560,6560,6560,6560,0
20240116,191100,74180780,6560,6560,6560,6560,0
20240116,191000,74180780,6560,6560,6560,6560,0
20240116,190900,74180780,6560,6560,6560,6560,0
20240116,190800,74180780,6560,6560,6560,6560,0
20240116,190700,74180780,6560,6560,6560,6560,48
20240116,190600,74180780,6560,6560,6560,6560,0
20240116,190500,74180780,6560,6560,6560,6560,0
20240116,190400,74180780,6560,6560,6560,6560,0
20240116,190300,74180780,6560,6560,6560,6560,0
20240116,190200,74180780,6560,6560,6560,6560,0
20240116,190100,74180780,6560,6560,6560,6560,0
20240116,190000,74180780,6560,6560,6560,6560,0
20240116,185900,74180780,6560,6560,6560,6560,0
20240116,185800,74180780,6560,6560,6560,6560,0
20240116,185700,74180780,6560,6560,6560,6560,0
20240116,185600,74180780,6560,6560,6560,6560,0
20240116,185500,74180780,6560,6560,6560,6560,0
20240116,185400,74180780,6560,6560,6560,6560,0
20240116,185300,74180780,6560,6560,6560,6560,0
20240116,185200,74180780,6560,6560,6560,6560,0
20240116,185100,74180780,6560,6560,6560,6560,0
20240116,185000,74180780,6560,6560,6560,6560,0
20240116,184900,74180780,6560,6560,6560,6560,0
20240116,184800,74180780,6560,6560,6560,6560,0
20240116,184700,74180780,6560,6560,6560,6560,0
20240116,184600,74180780,6560,6560,6560,6560,0
20240116,184500,74180780,6560,6560,6560,6560,0
20240116,184400,74180780,6560,6560,6560,6560,0
20240116,184300,74180780,6560,6560,6560,6560,0
20240116,184200,74180780,6560,6560,6560,6560,0
20240116,184100,74180780,6560,6560,6560,6560,0
20240116,184000,74180780,6560,6560,6560,6560,0
20240116,183900,74180780,6560,6560,6560,6560,0
20240116,183800,74180780,6560,6560,6560,6560,0
20240116,183700,74180780,6560,6560,6560,6560,48
20240116,183600,74180780,6560,6560,6560,6560,0
20240116,183500,74180780,6560,6560,6560,6560,0
20240116,183400,74180780,6560,6560,6560,6560,0
20240116,183300,74180780,6560,6560,6560,6560,0
20240116,183200,74180780,6560,6560,6560,6560,0
20240116,183100,74180780,6560,6560,6560,6560,0
20240116,183000,74180780,6560,6560,6560,6560,0
20240116,182900,74180780,6560,6560,6560,6560,0
20240116,182800,74180780,6560,6560,6560,6560,0
20240116,182700,74180780,6560,6560,6560,6560,0
20240116,182600,74180780,6560,6560,6560,6560,0
20240116,182500,74180780,6560,6560,6560,6560,0
20240116,182400,74180780,6560,6560,6560,6560,0
20240116,182300,74180780,6560,6560,6560,6560,0
20240116,182200,74180780,6560,6560,6560,6560,0
20240116,182100,74180780,6560,6560,6560,6560,0
20240116,182000,74180780,6560,6560,6560,6560,0
20240116,181900,74180780,6560,6560,6560,6560,0
20240116,181800,74180780,6560,6560,6560,6560,0
20240116,181700,74180780,6560,6560,6560,6560,0
20240116,181600,74180780,6560,6560,6560,6560,0
20240116,181500,74180780,6560,6560,6560,6560,0
20240116,181400,74180780,6560,6560,6560,6560,0
20240116,181300,74180780,6560,6560,6560,6560,0
20240116,181200,74180780,6560,6560,6560,6560,0
20240116,181100,74180780,6560,6560,6560,6560,0
20240116,181000,74180780,6560,6560,6560,6560,0
20240116,180900,74180780,6560,6560,6560,6560,0
20240116,180800,74180780,6560,6560,6560,6560,0
20240116,180700,74180780,6560,6560,6560,6560,48
20240116,180600,74180780,6560,6560,6560,6560,0
20240116,180500,74180780,6560,6560,6560,6560,0
20240116,180400,74180780,6560,6560,6560,6560,0
20240116,180300,74180780,6560,6560,6560,6560,0
20240116,180200,74180780,6560,6560,6560,6560,0
20240116,180100,74180780,6560,6560,6560,6560,0
20240116,180000,74180780,6560,6560,6560,6560,0
20240116,175900,74180780,6560,6560,6560,6560,0
20240116,175800,74180780,6560,6560,6560,6560,0
20240116,175700,74180780,6560,6560,6560,6560,0
20240116,175600,74180780,6560,6560,6560,6560,0
20240116,175500,74180780,6560,6560,6560,6560,0
20240116,175400,74180780,6560,6560,6560,6560,0
20240116,175300,74180780,6560,6560,6560,6560,0
20240116,175200,74180780,6560,6560,6560,6560,0
20240116,175100,74180780,6560,6560,6560,6560,0
20240116,175000,74180780,6560,6560,6560,6560,0
20240116,174900,74180780,6560,6560,6560,6560,0
20240116,174800,74180780,6560,6560,6560,6560,0
20240116,174700,74180780,6560,6560,6560,6560,0
20240116,174600,74180780,6560,6560,6560,6560,0
20240116,174500,74180780,6560,6560,6560,6560,0
20240116,174400,74180780,6560,6560,6560,6560,0
20240116,174300,74180780,6560,6560,6560,6560,0
20240116,174200,74180780,6560,6560,6560,6560,0
20240116,174100,74180780,6560,6560,6560,6560,0
20240116,174000,74180780,6560,6560,6560,6560,0
20240116,173900,74180780,6560,6560,6560,6560,0
20240116,173800,74180780,6560,6560,6560,6560,0
20240116,173700,74180780,6560,6560,6560,6560,48
20240116,173600,74180780,6560,6560,6560,6560,0
20240116,173500,74180780,6560,6560,6560,6560,0
20240116,173400,74180780,6560,6560,6560,6560,0
20240116,173300,74180780,6560,6560,6560,6560,0
20240116,173200,74180780,6560,6560,6560,6560,0
20240116,173100,74180780,6560,6560,6560,6560,0
20240116,173000,74180780,6560,6560,6560,6560,0
20240116,172900,74180780,6560,6560,6560,6560,0
20240116,172800,74180780,6560,6560,6560,6560,0
20240116,172700,74180780,6560,6560,6560,6560,0
20240116,172600,74180780,6560,6560,6560,6560,0
20240116,172500,74180780,6560,6560,6560,6560,0
20240116,172400,74180780,6560,6560,6560,6560,0
20240116,172300,74180780,6560,6560,6560,6560,0
20240116,172200,74180780,6560,6560,6560,6560,0
20240116,172100,74180780,6560,6560,6560,6560,0
20240116,172000,74180780,6560,6560,6560,6560,0
20240116,171900,74180780,6560,6560,6560,6560,0
20240116,171800,74180780,6560,6560,6560,6560,0
20240116,171700,74180780,6560,6560,6560,6560,0
20240116,171600,74180780,6560,6560,6560,6560,0
20240116,171500,74180780,6560,6560,6560,6560,0
20240116,171400,74180780,6560,6560,6560,6560,0
20240116,171300,74180780,6560,6560,6560,6560,0
20240116,171200,74180780,6560,6560,6560,6560,0
20240116,171100,74180780,6560,6560,6560,6560,0
20240116,171000,74180780,6560,6560,6560,6560,0
20240116,170900,74180780,6560,6560,6560,6560,0
20240116,170800,74180780,6560,6560,6560,6560,0
20240116,170700,74180780,6560,6560,6560,6560,48
20240116,170600,74180780,6560,6560,6560,6560,0
20240116,170500,74180780,6560,6560,6560,6560,0
20240116,170400,74180780,6560,6560,6560,6560,0
20240116,170300,74180780,6560,6560,6560,6560,0
20240116,170200,74180780,6560,6560,6560,6560,0
20240116,170100,74180780,6560,6560,6560,6560,0
20240116,170000,74180780,6560,6560,6560,6560,0
20240116,165900,74180780,6560,6560,6560,6560,0
20240116,165800,74180780,6560,6560,6560,6560,0
20240116,165700,74180780,6560,6560,6560,6560,0
20240116,165600,74180780,6560,6560,6560,6560,0
20240116,165500,74180780,6560,6560,6560,6560,0
20240116,165400,74180780,6560,6560,6560,6560,0
20240116,165300,74180780,6560,6560,6560,6560,0
20240116,165200,74180780,6560,6560,6560,6560,0
20240116,165100,74180780,6560,6560,6560,6560,0
20240116,165000,74180780,6560,6560,6560,6560,0
20240116,164900,74180780,6560,6560,6560,6560,0
20240116,164800,74180780,6560,6560,6560,6560,0
20240116,164700,74180780,6560,6560,6560,6560,0
20240116,164600,74180780,6560,6560,6560,6560,0
20240116,164500,74180780,6560,6560,6560,6560,0
20240116,164400,74180780,6560,6560,6560,6560,0
20240116,164300,74180780,6560,6560,6560,6560,0
20240116,164200,74180780,6560,6560,6560,6560,0
20240116,164100,74180780,6560,6560,6560,6560,0
20240116,164000,74180780,6560,6560,6560,6560,0
20240116,163900,74180780,6560,6560,6560,6560,0
20240116,163800,74180780,6560,6560,6560,6560,0
20240116,163700,74180780,6560,6560,6560,6560,48
20240116,163600,74180780,6560,6560,6560,6560,0
20240116,163500,74180780,6560,6560,6560,6560,0
20240116,163400,74180780,6560,6560,6560,6560,0
20240116,163300,74180780,6560,6560,6560,6560,0
20240116,163200,74180780,6560,6560,6560,6560,0
20240116,163100,74180780,6560,6560,6560,6560,0
20240116,163000,74180780,6560,6560,6560,6560,0
20240116,162900,74180780,6560,6560,6560,6560,0
20240116,162800,74180780,6560,6560,6560,6560,0
20240116,162700,74180780,6560,6560,6560,6560,0
20240116,162600,74180780,6560,6560,6560,6560,0
20240116,162500,74180780,6560,6560,6560,6560,0
20240116,162400,74180780,6560,6560,6560,6560,0
20240116,162300,74180780,6560,6560,6560,6560,0
20240116,162200,74180780,6560,6560,6560,6560,0
20240116,162100,74180780,6560,6560,6560,6560,0
20240116,162000,74180780,6560,6560,6560,6560,0
20240116,161900,74180780,6560,6560,6560,6560,0
20240116,161800,74180780,6560,6560,6560,6560,0
20240116,161700,74180780,6560,6560,6560,6560,0
20240116,161600,74180780,6560,6560,6560,6560,0
20240116,161500,74180780,6560,6560,6560,6560,0
20240116,161400,74180780,6560,6560,6560,6560,0
20240116,161300,74180780,6560,6560,6560,6560,0
20240116,161200,74180780,6560,6560,6560,6560,0
20240116,161100,74180780,6560,6560,6560,6560,0
20240116,161000,74180780,6560,6560,6560,6560,0
20240116,160900,74180780,6560,6560,6560,6560,0
20240116,160800,74180780,6560,6560,6560,6560,0
20240116,160700,74180780,6560,6560,6560,6560,48
20240116,160600,74180780,6560,6560,6560,6560,0
20240116,160500,74180780,6560,6560,6560,6560,0
20240116,160400,74180780,6560,6560,6560,6560,0
20240116,160300,74180780,6560,6560,6560,6560,0
20240116,160200,74180780,6560,6560,6560,6560,0
20240116,160100,74180780,6560,6560,6560,6560,0
20240116,160000,74180780,6560,6560,6560,6560,0
20240116,155900,74180780,6560,6560,6560,6560,0
20240116,155800,74180780,6560,6560,6560,6560,0
20240116,155700,74180780,6560,6560,6560,6560,0
20240116,155600,74180780,6560,6560,6560,6560,0
20240116,155500,74180780,6560,6560,6560,6560,0
20240116,155400,74180780,6560,6560,6560,6560,0
20240116,155300,74180780,6560,6560,6560,6560,0
20240116,155200,74180780,6560,6560,6560,6560,0
20240116,155100,74180780,6560,6560,6560,6560,0
20240116,155000,74180780,6560,6560,6560,6560,0
20240116,154900,74180780,6560,6560,6560,6560,0
20240116,154800,74180780,6560,6560,6560,6560,0
20240116,154700,74180780,6560,6560,6560,6560,0
20240116,154600,74180780,6560,6560,6560,6560,0
20240116,154500,74180780,6560,6560,6560,6560,0
20240116,154400,74180780,6560,6560,6560,6560,0
20240116,154300,74180780,6560,6560,6560,6560,0
20240116,154200,74180780,6560,6560,6560,6560,0
20240116,154100,74180780,6560,6560,6560,6560,0
20240116,154000,74180780,6560,6560,6560,6560,0
20240116,153900,74180780,6560,6560,6560,6560,0
20240116,153800,74180780,6560,6560,6560,6560,0
20240116,153700,74180780,6560,6560,6560,6560,48
20240116,153600,74180780,6560,6560,6560,6560,0
20240116,153500,74180780,6560,6560,6560,6560,0
20240116,153400,74180780,6560,6560,6560,6560,0
20240116,153300,74180780,6560,6560,6560,6560,0
20240116,153200,74180780,6560,6560,6560,6560,0
20240116,153100,74180780,6560,6560,6560,6560,0
20240116,153000,74180780,6560,6560,6560,6560,48
20240116,152900,73865900,6560,6560,6560,6560,0
20240116,152800,73865900,6560,6560,6560,6560,0
20240116,152700,73865900,6560,6560,6560,6560,0
20240116,152600,73865900,6560,6560,6560,6560,0
20240116,152500,73865900,6560,6560,6560,6560,0
20240116,152400,73865900,6560,6560,6560,6560,0
20240116,152300,73865900,6560,6560,6560,6560,0
20240116,152200,73865900,6560,6560,6560,6560,0
20240116,152100,73865900,6560,6560,6560,6560,0
20240116,152000,73865900,6560,6560,6560,6560,0
20240116,151900,73865900,6560,6560,6560,6560,0
20240116,151800,73865900,6560,6560,6560,6560,0
20240116,151700,73865900,6560,6560,6560,6560,0
20240116,151600,73865900,6560,6560,6560,6560,0
20240116,151500,73865900,6560,6560,6560,6560,0
20240116,151400,73865900,6560,6560,6560,6560,0
20240116,151300,73865900,6560,6560,6560,6560,0
20240116,151200,73865900,6560,6560,6560,6560,0
20240116,151100,73865900,6560,6560,6560,6560,0
20240116,151000,73865900,6560,6550,6560,6550,12
20240116,150900,73787290,6510,6510,6510,6510,1
20240116,150800,73780780,6560,6560,6560,6560,0
20240116,150700,73780780,6560,6560,6560,6560,0
20240116,150600,73780780,6560,6560,6560,6560,0
20240116,150500,73780780,6560,6560,6560,6560,4
20240116,150400,73754540,6560,6560,6560,6560,0
20240116,150300,73754540,6560,6510,6560,6510,240
20240116,150200,72192090,6520,6520,6520,6520,139
20240116,150100,71285810,6570,6570,6570,6570,0
20240116,150000,71285810,6570,6570,6570,6570,0
20240116,145900,71285810,6570,6570,6570,6570,0
20240116,145800,71285810,6570,6570,6570,6570,0
20240116,145700,71285810,6570,6570,6570,6570,0
20240116,145600,71285810,6570,6570,6570,6570,0
20240116,145500,71285810,6570,6570,6570,6570,5
20240116,145400,71252960,6570,6570,6570,6570,0
20240116,145300,71252960,6570,6570,6570,6570,0
20240116,145200,71252960,6570,6570,6570,6570,0
20240116,145100,71252960,6570,6570,6570,6570,0
20240116,145000,71252960,6570,6520,6570,6520,68
20240116,144900,70809550,6520,6540,6540,6520,40
20240116,144800,70548350,6590,6590,6590,6590,0
20240116,144700,70548350,6590,6590,6590,6590,0
20240116,144600,70548350,6590,6590,6590,6590,0
20240116,144500,70548350,6590,6590,6590,6590,0
20240116,144400,70548350,6590,6590,6590,6590,0
20240116,144300,70548350,6590,6590,6590,6590,0
20240116,144200,70548350,6590,6590,6590,6590,0
20240116,144100,70548350,6590,6590,6590,6590,0
20240116,144000,70548350,6590,6590,6590,6590,5
20240116,143900,70515400,6590,6590,6590,6590,0
20240116,143800,70515400,6590,6590,6590,6590,0
20240116,143700,70515400,6590,6570,6590,6570,101
20240116,143600,69851800,6570,6570,6570,6570,1
20240116,143500,69845230,6530,6530,6530,6530,0
20240116,143400,69845230,6530,6530,6530,6530,0
20240116,143300,69845230,6530,6530,6530,6530,3
20240116,143200,69825640,6570,6570,6570,6570,0
20240116,143100,69825640,6570,6570,6570,6570,0
20240116,143000,69825640,6570,6570,6570,6570,0
20240116,142900,69825640,6570,6560,6570,6560,98
20240116,142800,69182750,6560,6560,6560,6560,0
20240116,142700,69182750,6560,6560,6560,6560,0
20240116,142600,69182750,6560,6560,6560,6560,0
20240116,142500,69182750,6560,6560,6560,6560,0
20240116,142400,69182750,6560,6560,6560,6560,0
20240116,142300,69182750,6560,6560,6560,6560,0
20240116,142200,69182750,6560,6560,6560,6560,0
20240116,142100,69182750,6560,6560,6560,6560,0
20240116,142000,69182750,6560,6560,6560,6560,0
20240116,141900,69182750,6560,6560,6560,6560,0
20240116,141800,69182750,6560,6560,6560,6560,0
20240116,141700,69182750,6560,6560,6560,6560,0
20240116,141600,69182750,6560,6560,6560,6560,10
20240116,141500,69117150,6560,6550,6560,6550,11
20240116,141400,69045090,6550,6550,6550,6550,0
20240116,141300,69045090,6550,6550,6550,6550,0
20240116,141200,69045090,6550,6550,6550,6550,0
20240116,141100,69045090,6550,6550,6550,6550,0
20240116,141000,69045090,6550,6550,6550,6550,7
20240116,140900,68999240,6550,6550,6550,6550,0
20240116,140800,68999240,6550,6550,6550,6550,0
20240116,140700,68999240,6550,6550,6550,6550,0
20240116,140600,68999240,6550,6550,6550,6550,0
20240116,140500,68999240,6550,6550,6550,6550,0
20240116,140400,68999240,6550,6550,6550,6550,0
20240116,140300,68999240,6550,6550,6550,6550,0
20240116,140200,68999240,6550,6550,6550,6550,0
20240116,140100,68999240,6550,6550,6550,6550,0
20240116,140000,68999240,6550,6550,6550,6550,0
20240116,135900,68999240,6550,6540,6550,6530,313
20240116,135800,66953630,6550,6550,6550,6550,0
20240116,135700,66953630,6550,6550,6550,6550,0
20240116,135600,66953630,6550,6550,6550,6550,0
20240116,135500,66953630,6550,6550,6550,6550,0
20240116,135400,66953630,6550,6550,6550,6550,0
20240116,135300,66953630,6550,6550,6550,6550,0
20240116,135200,66953630,6550,6550,6550,6550,0
20240116,135100,66953630,6550,6550,6550,6550,0
20240116,135000,66953630,6550,6550,6550,6550,0
20240116,134900,66953630,6550,6550,6550,6550,0
20240116,134800,66953630,6550,6550,6550,6550,0
20240116,134700,66953630,6550,6550,6550,6550,0
20240116,134600,66953630,6550,6550,6550,6550,0
20240116,134500,66953630,6550,6550,6550,6550,0
20240116,134400,66953630,6550,6550,6550,6550,0
20240116,134300,66953630,6550,6550,6550,6550,0
20240116,134200,66953630,6550,6550,6550,6550,0
20240116,134100,66953630,6550,6550,6550,6550,0
20240116,134000,66953630,6550,6550,6550,6550,0
20240116,133900,66953630,6550,6550,6550,6550,0
20240116,133800,66953630,6550,6550,6550,6550,7
20240116,133700,66907780,6550,6550,6550,6550,0
20240116,133600,66907780,6550,6550,6550,6550,0
20240116,133500,66907780,6550,6550,6550,6550,0
20240116,133400,66907780,6550,6550,6550,6550,0
20240116,133300,66907780,6550,6550,6550,6550,0
20240116,133200,66907780,6550,6550,6550,6550,6
20240116,133100,66868480,6550,6550,6550,6550,0
20240116,133000,66868480,6550,6550,6550,6550,0
20240116,132900,66868480,6550,6550,6550,6550,0
20240116,132800,66868480,6550,6550,6550,6550,0
20240116,132700,66868480,6550,6550,6550,6550,0
20240116,132600,66868480,6550,6550,6550,6550,0
20240116,132500,66868480,6550,6550,6550,6550,0
20240116,132400,66868480,6550,6550,6550,6550,0
20240116,132300,66868480,6550,6550,6550,6550,0
20240116,132200,66868480,6550,6550,6550,6550,0
20240116,132100,66868480,6550,6550,6550,6550,0
20240116,132000,66868480,6550,6550,6550,6550,0
20240116,131900,66868480,6550,6550,6550,6550,0
20240116,131800,66868480,6550,6550,6550,6550,0
20240116,131700,66868480,6550,6550,6550,6550,0
20240116,131600,66868480,6550,6550,6550,6550,0
20240116,131500,66868480,6550,6550,6550,6550,0
20240116,131400,66868480,6550,6550,6550,6550,0
20240116,131300,66868480,6550,6550,6550,6550,0
20240116,131200,66868480,6550,6550,6550,6550,0
20240116,131100,66868480,6550,6550,6550,6550,0
20240116,131000,66868480,6550,6550,6550,6550,0
20240116,130900,66868480,6550,6550,6550,6550,0
20240116,130800,66868480,6550,6550,6550,6550,0
20240116,130700,66868480,6550,6550,6550,6550,0
20240116,130600,66868480,6550,6550,6550,6550,7
20240116,130500,66822630,6550,6550,6550,6550,0
20240116,130400,66822630,6550,6550,6550,6550,0
20240116,130300,66822630,6550,6550,6550,6550,1
20240116,130200,66816080,6550,6550,6550,6550,3
20240116,130100,66796430,6550,6550,6550,6550,1
20240116,130000,66789880,6550,6550,6550,6550,701
20240116,125900,62198330,6550,6550,6550,6550,0
20240116,125800,62198330,6550,6550,6550,6550,0
20240116,125700,62198330,6550,6550,6550,6550,0
20240116,125600,62198330,6550,6550,6550,6550,0
20240116,125500,62198330,6550,6550,6550,6550,0
20240116,125400,62198330,6550,6550,6550,6550,0
20240116,125300,62198330,6550,6550,6550,6550,0
20240116,125200,62198330,6550,6550,6550,6550,0
20240116,125100,62198330,6550,6550,6550,6550,0
20240116,125000,62198330,6550,6550,6550,6550,0
20240116,124900,62198330,6550,6550,6550,6550,0
20240116,124800,62198330,6550,6550,6550,6550,0
20240116,124700,62198330,6550,6550,6550,6550,0
20240116,124600,62198330,6550,6550,6550,6550,0
20240116,124500,62198330,6550,6550,6550,6550,0
20240116,124400,62198330,6550,6550,6550,6550,0
20240116,124300,62198330,6550,6550,6550,6550,0
20240116,124200,62198330,6550,6550,6550,6550,0
20240116,124100,62198330,6550,6550,6550,6550,0
20240116,124000,62198330,6550,6550,6550,6550,0
20240116,123900,62198330,6550,6550,6550,6550,0
20240116,123800,62198330,6550,6550,6550,6550,0
20240116,123700,62198330,6550,6550,6550,6550,0
20240116,123600,62198330,6550,6550,6550,6550,0
20240116,123500,62198330,6550,6550,6550,6550,0
20240116,123400,62198330,6550,6550,6550,6550,7
20240116,123300,62152480,6560,6560,6560,6560,0
20240116,123200,62152480,6560,6560,6560,6560,0
20240116,123100,62152480,6560,6560,6560,6560,0
20240116,123000,62152480,6560,6560,6560,6560,0
20240116,122900,62152480,6560,6560,6560,6560,0
20240116,122800,62152480,6560,6560,6560,6560,0
20240116,122700,62152480,6560,6560,6560,6560,0
20240116,122600,62152480,6560,6560,6560,6560,0
20240116,122500,62152480,6560,6560,6560,6560,0
20240116,122400,62152480,6560,6560,6560,6560,0
20240116,122300,62152480,6560,6560,6560,6560,0
20240116,122200,62152480,6560,6560,6560,6560,0
20240116,122100,62152480,6560,6560,6560,6560,0
20240116,122000,62152480,6560,6560,6560,6560,0
20240116,121900,62152480,6560,6560,6560,6560,0
20240116,121800,62152480,6560,6560,6560,6560,0
20240116,121700,62152480,6560,6560,6560,6560,0
20240116,121600,62152480,6560,6560,6560,6560,0
20240116,121500,62152480,6560,6560,6560,6560,0
20240116,121400,62152480,6560,6560,6560,6560,19
20240116,121300,62027840,6560,6560,6560,6560,0
20240116,121200,62027840,6560,6560,6560,6560,0
20240116,121100,62027840,6560,6560,6560,6560,20
20240116,121000,61896640,6560,6560,6560,6560,0
20240116,120900,61896640,6560,6560,6560,6560,0
20240116,120800,61896640,6560,6560,6560,6560,20
20240116,120700,61765440,6560,6560,6560,6560,0
20240116,120600,61765440,6560,6560,6560,6560,1
20240116,120500,61758880,6560,6560,6560,6560,0
20240116,120400,61758880,6560,6560,6560,6560,0
20240116,120300,61758880,6560,6560,6560,6560,0
20240116,120200,61758880,6560,6560,6560,6560,7
20240116,120100,61712960,6560,6560,6560,6560,0
20240116,120000,61712960,6560,6560,6560,6560,0
20240116,115900,61712960,6560,6560,6560,6560,0
20240116,115800,61712960,6560,6560,6560,6560,0
20240116,115700,61712960,6560,6560,6560,6560,0
20240116,115600,61712960,6560,6560,6560,6560,0
20240116,115500,61712960,6560,6560,6560,6560,0
20240116,115400,61712960,6560,6530,6560,6530,70
20240116,115300,61255320,6490,6510,6510,6490,4049
20240116,115200,34944780,6530,6530,6530,6530,0
20240116,115100,34944780,6530,6530,6530,6530,0
20240116,115000,34944780,6530,6530,6530,6530,0
20240116,114900,34944780,6530,6500,6530,6500,149
20240116,114800,33976250,6530,6530,6530,6530,1
20240116,114700,33969720,6500,6500,6500,6500,0
20240116,114600,33969720,6500,6500,6500,6500,52
20240116,114500,33631720,6530,6530,6530,6530,0
20240116,114400,33631720,6530,6530,6530,6530,0
20240116,114300,33631720,6530,6530,6530,6530,0
20240116,114200,33631720,6530,6530,6530,6530,0
20240116,114100,33631720,6530,6530,6530,6530,0
20240116,114000,33631720,6530,6530,6530,6530,0
20240116,113900,33631720,6530,6530,6530,6530,0
20240116,113800,33631720,6530,6530,6530,6530,0
20240116,113700,33631720,6530,6530,6530,6530,0
20240116,113600,33631720,6530,6530,6530,6530,0
20240116,113500,33631720,6530,6530,6530,6530,0
20240116,113400,33631720,6530,6530,6530,6530,0
20240116,113300,33631720,6530,6530,6530,6530,1
20240116,113200,33625190,6520,6520,6520,6520,99
20240116,113100,32979710,6540,6520,6540,6520,26
20240116,113000,32810170,6490,6500,6520,6490,223
20240116,112900,31360920,6520,6520,6520,6520,0
20240116,112800,31360920,6520,6520,6520,6520,0
20240116,112700,31360920,6520,6520,6520,6520,0
20240116,112600,31360920,6520,6520,6520,6520,0
20240116,112500,31360920,6520,6520,6520,6520,0
20240116,112400,31360920,6520,6520,6520,6520,5
20240116,112300,31328320,6520,6520,6530,6520,12
20240116,112200,31250070,6500,6520,6520,6500,975
20240116,112100,24900880,6510,6510,6510,6510,84
20240116,112000,24354040,6490,6490,6490,6490,0
20240116,111900,24354040,6490,6500,6500,6490,15
20240116,111800,24256560,6500,6500,6500,6500,28
20240116,111700,24074560,6500,6510,6510,6500,428
20240116,111600,21291760,6540,6540,6540,6540,0
20240116,111500,21291760,6540,6540,6540,6540,0
20240116,111400,21291760,6540,6540,6540,6540,0
20240116,111300,21291760,6540,6540,6540,6540,0
20240116,111200,21291760,6540,6540,6540,6540,0
20240116,111100,21291760,6540,6540,6540,6540,1
20240116,111000,21285220,6510,6510,6510,6510,400
20240116,110900,18681220,6550,6550,6550,6550,0
20240116,110800,18681220,6550,6550,6550,6550,1
20240116,110700,18674670,6550,6550,6550,6550,0
20240116,110600,18674670,6550,6550,6550,6550,2
20240116,110500,18661570,6550,6550,6550,6550,0
20240116,110400,18661570,6550,6550,6550,6550,0
20240116,110300,18661570,6550,6550,6550,6550,0
20240116,110200,18661570,6550,6550,6550,6550,0
20240116,110100,18661570,6550,6550,6550,6550,0
20240116,110000,18661570,6550,6550,6550,6550,0
20240116,105900,18661570,6550,6550,6550,6550,0
20240116,105800,18661570,6550,6550,6550,6550,7
20240116,105700,18615720,6550,6550,6550,6550,1
20240116,105600,18609170,6510,6510,6510,6510,0
20240116,105500,18609170,6510,6510,6510,6510,0
20240116,105400,18609170,6510,6520,6520,6510,3
20240116,105300,18589630,6550,6550,6550,6550,0
20240116,105200,18589630,6550,6550,6550,6550,0
20240116,105100,18589630,6550,6550,6550,6550,0
20240116,105000,18589630,6550,6550,6550,6550,0
20240116,104900,18589630,6550,6550,6550,6550,0
20240116,104800,18589630,6550,6550,6550,6550,0
20240116,104700,18589630,6550,6550,6550,6550,0
20240116,104600,18589630,6550,6550,6550,6550,0
20240116,104500,18589630,6550,6550,6550,6550,0
20240116,104400,18589630,6550,6550,6550,6550,0
20240116,104300,18589630,6550,6550,6550,6550,0
20240116,104200,18589630,6550,6550,6550,6550,0
20240116,104100,18589630,6550,6550,6550,6550,0
20240116,104000,18589630,6550,6550,6550,6550,0
20240116,103900,18589630,6550,6550,6550,6550,0
20240116,103800,18589630,6550,6550,6550,6550,0
20240116,103700,18589630,6550,6550,6550,6550,0
20240116,103600,18589630,6550,6550,6550,6550,0
20240116,103500,18589630,6550,6550,6550,6550,0
20240116,103400,18589630,6550,6550,6550,6550,0
20240116,103300,18589630,6550,6550,6550,6550,0
20240116,103200,18589630,6550,6550,6550,6550,0
20240116,103100,18589630,6550,6550,6550,6550,0
20240116,103000,18589630,6550,6540,6550,6540,6
20240116,102900,18550380,6550,6550,6550,6550,0
20240116,102800,18550380,6550,6550,6550,6550,0
20240116,102700,18550380,6550,6550,6550,6550,0
20240116,102600,18550380,6550,6550,6550,6550,81
20240116,102500,18019830,6550,6550,6550,6550,0
20240116,102400,18019830,6550,6550,6550,6550,0
20240116,102300,18019830,6550,6550,6550,6550,0
20240116,102200,18019830,6550,6530,6550,6530,15
20240116,102100,17921780,6540,6530,6540,6530,4
20240116,102000,17895650,6520,6520,6520,6520,53
20240116,101900,17550090,6540,6540,6540,6540,0
20240116,101800,17550090,6540,6540,6540,6540,1
20240116,101700,17543550,6530,6530,6530,6530,5
20240116,101600,17510900,6530,6530,6530,6530,6
20240116,101500,17471720,6530,6530,6530,6530,0
20240116,101400,17471720,6530,6530,6530,6530,0
20240116,101300,17471720,6530,6530,6530,6530,0
20240116,101200,17471720,6530,6530,6530,6530,3
20240116,101100,17452130,6570,6570,6570,6570,0
20240116,101000,17452130,6570,6570,6570,6570,0
20240116,100900,17452130,6570,6570,6570,6570,0
20240116,100800,17452130,6570,6570,6570,6570,0
20240116,100700,17452130,6570,6560,6570,6560,2
20240116,100600,17439000,6560,6540,6570,6540,79
20240116,100500,16921480,6530,6530,6530,6530,102
20240116,100400,16255420,6530,6530,6530,6530,1
20240116,100300,16248890,6580,6580,6580,6580,0
20240116,100200,16248890,6580,6580,6580,6580,1
20240116,100100,16242310,6540,6540,6580,6540,1280
20240116,100000,7871070,6580,6580,6580,6580,0
20240116,095900,7871070,6580,6580,6580,6580,0
20240116,095800,7871070,6580,6550,6580,6550,11
20240116,095700,7798990,6550,6560,6560,6550,476
20240116,095600,4681060,6610,6570,6610,6570,15
20240116,095500,4582440,6630,6630,6630,6630,0
20240116,095400,4582440,6630,6630,6630,6630,8
20240116,095300,4529400,6580,6580,6580,6580,0
20240116,095200,4529400,6580,6580,6580,6580,2
20240116,095100,4516240,6640,6640,6640,6640,0
20240116,095000,4516240,6640,6640,6640,6640,0
20240116,094900,4516240,6640,6640,6640,6640,0
20240116,094800,4516240,6640,6640,6640,6640,0
20240116,094700,4516240,6640,6640,6640,6640,0
20240116,094600,4516240,6640,6640,6640,6640,0
20240116,094500,4516240,6640,6630,6640,6630,7
20240116,094400,4469820,6590,6590,6590,6590,0
20240116,094300,4469820,6590,6590,6590,6590,2
20240116,094200,4456640,6630,6630,6630,6630,0
20240116,094100,4456640,6630,6630,6630,6630,0
20240116,094000,4456640,6630,6630,6630,6630,1
20240116,093900,4450010,6630,6630,6630,6630,1
20240116,093800,4443380,6630,6630,6630,6630,0
20240116,093700,4443380,6630,6600,6630,6600,2
20240116,093600,4430150,6630,6630,6630,6630,0
20240116,093500,4430150,6630,6630,6630,6630,0
20240116,093400,4430150,6630,6630,6630,6630,1
20240116,093300,4423520,6670,6670,6670,6670,0
20240116,093200,4423520,6670,6670,6670,6670,0
20240116,093100,4423520,6670,6670,6670,6670,0
20240116,093000,4423520,6670,6670,6670,6670,0
20240116,092900,4423520,6670,6670,6670,6670,0
20240116,092800,4423520,6670,6670,6670,6670,0
20240116,092700,4423520,6670,6670,6670,6670,0
20240116,092600,4423520,6670,6670,6670,6670,0
20240116,092500,4423520,6670,6670,6670,6670,0
20240116,092400,4423520,6670,6670,6670,6670,0
20240116,092300,4423520,6670,6650,6670,6650,20
20240116,092200,4290380,6670,6670,6670,6670,0
20240116,092100,4290380,6670,6670,6670,6670,1
20240116,092000,4283710,6620,6630,6670,6620,42
20240116,091900,4004880,6640,6590,6640,6590,11
20240116,091800,3931990,6590,6590,6590,6590,0
20240116,091700,3931990,6590,6590,6590,6590,1
20240116,091600,3925400,6550,6550,6550,6550,0
20240116,091500,3925400,6550,6550,6550,6550,0
20240116,091400,3925400,6550,6550,6550,6550,0
20240116,091300,3925400,6550,6550,6550,6550,0
20240116,091200,3925400,6550,6550,6550,6550,255
20240116,091100,2255150,6550,6550,6550,6550,0
20240116,091000,2255150,6550,6550,6550,6550,130
20240116,090900,1403650,6600,6600,6600,6600,0
20240116,090800,1403650,6600,6600,6600,6600,10
20240116,090700,1337650,6600,6600,6600,6600,0
20240116,090600,1337650,6600,6600,6600,6600,0
20240116,090500,1337650,6600,6600,6600,6600,129
20240116,090400,486250,6600,6600,6600,6600,0
20240116,090300,486250,6600,6590,6600,6590,3
20240116,090200,466470,6570,6570,6570,6570,0
20240116,090100,466470,6570,6570,6570,6570,0
20240116,090000,466470,6570,6570,6570,6570,71