KissMeData/034810/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191800,463712560,7530,7530,7530,7530,1993
20240115,191700,463712560,7530,7530,7530,7530,0
20240115,191600,463712560,7530,7530,7530,7530,0
20240115,191500,463712560,7530,7530,7530,7530,0
20240115,191400,463712560,7530,7530,7530,7530,0
20240115,191300,463712560,7530,7530,7530,7530,0
20240115,191200,463712560,7530,7530,7530,7530,0
20240115,191100,463712560,7530,7530,7530,7530,0
20240115,191000,463712560,7530,7530,7530,7530,0
20240115,190900,463712560,7530,7530,7530,7530,0
20240115,190800,463712560,7530,7530,7530,7530,0
20240115,190700,463712560,7530,7530,7530,7530,0
20240115,190600,463712560,7530,7530,7530,7530,0
20240115,190500,463712560,7530,7530,7530,7530,0
20240115,190400,463712560,7530,7530,7530,7530,0
20240115,190300,463712560,7530,7530,7530,7530,0
20240115,190200,463712560,7530,7530,7530,7530,0
20240115,190100,463712560,7530,7530,7530,7530,0
20240115,190000,463712560,7530,7530,7530,7530,0
20240115,185900,463712560,7530,7530,7530,7530,0
20240115,185800,463712560,7530,7530,7530,7530,0
20240115,185700,463712560,7530,7530,7530,7530,0
20240115,185600,463712560,7530,7530,7530,7530,0
20240115,185500,463712560,7530,7530,7530,7530,0
20240115,185400,463712560,7530,7530,7530,7530,0
20240115,185300,463712560,7530,7530,7530,7530,0
20240115,185200,463712560,7530,7530,7530,7530,0
20240115,185100,463712560,7530,7530,7530,7530,0
20240115,185000,463712560,7530,7530,7530,7530,0
20240115,184900,463712560,7530,7530,7530,7530,0
20240115,184800,463712560,7530,7530,7530,7530,1993
20240115,184700,463712560,7530,7530,7530,7530,0
20240115,184600,463712560,7530,7530,7530,7530,0
20240115,184500,463712560,7530,7530,7530,7530,0
20240115,184400,463712560,7530,7530,7530,7530,0
20240115,184300,463712560,7530,7530,7530,7530,0
20240115,184200,463712560,7530,7530,7530,7530,0
20240115,184100,463712560,7530,7530,7530,7530,0
20240115,184000,463712560,7530,7530,7530,7530,0
20240115,183900,463712560,7530,7530,7530,7530,0
20240115,183800,463712560,7530,7530,7530,7530,0
20240115,183700,463712560,7530,7530,7530,7530,0
20240115,183600,463712560,7530,7530,7530,7530,0
20240115,183500,463712560,7530,7530,7530,7530,0
20240115,183400,463712560,7530,7530,7530,7530,0
20240115,183300,463712560,7530,7530,7530,7530,0
20240115,183200,463712560,7530,7530,7530,7530,0
20240115,183100,463712560,7530,7530,7530,7530,0
20240115,183000,463712560,7530,7530,7530,7530,0
20240115,182900,463712560,7530,7530,7530,7530,0
20240115,182800,463712560,7530,7530,7530,7530,0
20240115,182700,463712560,7530,7530,7530,7530,0
20240115,182600,463712560,7530,7530,7530,7530,0
20240115,182500,463712560,7530,7530,7530,7530,0
20240115,182400,463712560,7530,7530,7530,7530,0
20240115,182300,463712560,7530,7530,7530,7530,0
20240115,182200,463712560,7530,7530,7530,7530,0
20240115,182100,463712560,7530,7530,7530,7530,0
20240115,182000,463712560,7530,7530,7530,7530,0
20240115,181900,463712560,7530,7530,7530,7530,0
20240115,181800,463712560,7530,7530,7530,7530,1993
20240115,181700,463712560,7530,7530,7530,7530,0
20240115,181600,463712560,7530,7530,7530,7530,0
20240115,181500,463712560,7530,7530,7530,7530,0
20240115,181400,463712560,7530,7530,7530,7530,0
20240115,181300,463712560,7530,7530,7530,7530,0
20240115,181200,463712560,7530,7530,7530,7530,0
20240115,181100,463712560,7530,7530,7530,7530,0
20240115,181000,463712560,7530,7530,7530,7530,0
20240115,180900,463712560,7530,7530,7530,7530,0
20240115,180800,463712560,7530,7530,7530,7530,0
20240115,180700,463712560,7530,7530,7530,7530,0
20240115,180600,463712560,7530,7530,7530,7530,0
20240115,180500,463712560,7530,7530,7530,7530,0
20240115,180400,463712560,7530,7530,7530,7530,0
20240115,180300,463712560,7530,7530,7530,7530,0
20240115,180200,463712560,7530,7530,7530,7530,0
20240115,180100,463712560,7530,7530,7530,7530,0
20240115,180000,463712560,7530,7530,7530,7530,0
20240115,175900,463712560,7530,7530,7530,7530,0
20240115,175800,463712560,7530,7530,7530,7530,0
20240115,175700,463712560,7530,7530,7530,7530,0
20240115,175600,463712560,7530,7530,7530,7530,0
20240115,175500,463712560,7530,7530,7530,7530,0
20240115,175400,463712560,7530,7530,7530,7530,0
20240115,175300,463712560,7530,7530,7530,7530,0
20240115,175200,463712560,7530,7530,7530,7530,0
20240115,175100,463712560,7530,7530,7530,7530,0
20240115,175000,463712560,7530,7530,7530,7530,0
20240115,174900,463712560,7530,7530,7530,7530,0
20240115,174800,463712560,7530,7530,7530,7530,1993
20240115,174700,463712560,7530,7530,7530,7530,0
20240115,174600,463712560,7530,7530,7530,7530,0
20240115,174500,463712560,7530,7530,7530,7530,0
20240115,174400,463712560,7530,7530,7530,7530,0
20240115,174300,463712560,7530,7530,7530,7530,0
20240115,174200,463712560,7530,7530,7530,7530,0
20240115,174100,463712560,7530,7530,7530,7530,0
20240115,174000,463712560,7530,7530,7530,7530,0
20240115,173900,463712560,7530,7530,7530,7530,0
20240115,173800,463712560,7530,7530,7530,7530,0
20240115,173700,463712560,7530,7530,7530,7530,0
20240115,173600,463712560,7530,7530,7530,7530,0
20240115,173500,463712560,7530,7530,7530,7530,0
20240115,173400,463712560,7530,7530,7530,7530,0
20240115,173300,463712560,7530,7530,7530,7530,0
20240115,173200,463712560,7530,7530,7530,7530,0
20240115,173100,463712560,7530,7530,7530,7530,0
20240115,173000,463712560,7530,7530,7530,7530,0
20240115,172900,463712560,7530,7530,7530,7530,0
20240115,172800,463712560,7530,7530,7530,7530,0
20240115,172700,463712560,7530,7530,7530,7530,0
20240115,172600,463712560,7530,7530,7530,7530,0
20240115,172500,463712560,7530,7530,7530,7530,0
20240115,172400,463712560,7530,7530,7530,7530,0
20240115,172300,463712560,7530,7530,7530,7530,0
20240115,172200,463712560,7530,7530,7530,7530,0
20240115,172100,463712560,7530,7530,7530,7530,0
20240115,172000,463712560,7530,7530,7530,7530,0
20240115,171900,463712560,7530,7530,7530,7530,0
20240115,171800,463712560,7530,7530,7530,7530,1993
20240115,171700,463712560,7530,7530,7530,7530,0
20240115,171600,463712560,7530,7530,7530,7530,0
20240115,171500,463712560,7530,7530,7530,7530,0
20240115,171400,463712560,7530,7530,7530,7530,0
20240115,171300,463712560,7530,7530,7530,7530,0
20240115,171200,463712560,7530,7530,7530,7530,0
20240115,171100,463712560,7530,7530,7530,7530,0
20240115,171000,463712560,7530,7530,7530,7530,0
20240115,170900,463712560,7530,7530,7530,7530,0
20240115,170800,463712560,7530,7530,7530,7530,0
20240115,170700,463712560,7530,7530,7530,7530,0
20240115,170600,463712560,7530,7530,7530,7530,0
20240115,170500,463712560,7530,7530,7530,7530,0
20240115,170400,463712560,7530,7530,7530,7530,0
20240115,170300,463712560,7530,7530,7530,7530,0
20240115,170200,463712560,7530,7530,7530,7530,0
20240115,170100,463712560,7530,7530,7530,7530,0
20240115,170000,463712560,7530,7530,7530,7530,0
20240115,165900,463712560,7530,7530,7530,7530,0
20240115,165800,463712560,7530,7530,7530,7530,0
20240115,165700,463712560,7530,7530,7530,7530,0
20240115,165600,463712560,7530,7530,7530,7530,0
20240115,165500,463712560,7530,7530,7530,7530,0
20240115,165400,463712560,7530,7530,7530,7530,0
20240115,165300,463712560,7530,7530,7530,7530,0
20240115,165200,463712560,7530,7530,7530,7530,0
20240115,165100,463712560,7530,7530,7530,7530,0
20240115,165000,463712560,7530,7530,7530,7530,0
20240115,164900,463712560,7530,7530,7530,7530,0
20240115,164800,463712560,7530,7530,7530,7530,1993
20240115,164700,463712560,7530,7530,7530,7530,0
20240115,164600,463712560,7530,7530,7530,7530,0
20240115,164500,463712560,7530,7530,7530,7530,0
20240115,164400,463712560,7530,7530,7530,7530,0
20240115,164300,463712560,7530,7530,7530,7530,0
20240115,164200,463712560,7530,7530,7530,7530,0
20240115,164100,463712560,7530,7530,7530,7530,0
20240115,164000,463712560,7530,7530,7530,7530,0
20240115,163900,463712560,7530,7530,7530,7530,0
20240115,163800,463712560,7530,7530,7530,7530,0
20240115,163700,463712560,7530,7530,7530,7530,0
20240115,163600,463712560,7530,7530,7530,7530,0
20240115,163500,463712560,7530,7530,7530,7530,0
20240115,163400,463712560,7530,7530,7530,7530,0
20240115,163300,463712560,7530,7530,7530,7530,0
20240115,163200,463712560,7530,7530,7530,7530,0
20240115,163100,463712560,7530,7530,7530,7530,0
20240115,163000,463712560,7530,7530,7530,7530,0
20240115,162900,463712560,7530,7530,7530,7530,0
20240115,162800,463712560,7530,7530,7530,7530,0
20240115,162700,463712560,7530,7530,7530,7530,0
20240115,162600,463712560,7530,7530,7530,7530,0
20240115,162500,463712560,7530,7530,7530,7530,0
20240115,162400,463712560,7530,7530,7530,7530,0
20240115,162300,463712560,7530,7530,7530,7530,0
20240115,162200,463712560,7530,7530,7530,7530,0
20240115,162100,463712560,7530,7530,7530,7530,0
20240115,162000,463712560,7530,7530,7530,7530,0
20240115,161900,463712560,7530,7530,7530,7530,0
20240115,161800,463712560,7530,7530,7530,7530,1993
20240115,161700,463712560,7530,7530,7530,7530,0
20240115,161600,463712560,7530,7530,7530,7530,0
20240115,161500,463712560,7530,7530,7530,7530,0
20240115,161400,463712560,7530,7530,7530,7530,0
20240115,161300,463712560,7530,7530,7530,7530,0
20240115,161200,463712560,7530,7530,7530,7530,0
20240115,161100,463712560,7530,7530,7530,7530,0
20240115,161000,463712560,7530,7530,7530,7530,0
20240115,160900,463712560,7530,7530,7530,7530,0
20240115,160800,463712560,7530,7530,7530,7530,0
20240115,160700,463712560,7530,7530,7530,7530,0
20240115,160600,463712560,7530,7530,7530,7530,0
20240115,160500,463712560,7530,7530,7530,7530,0
20240115,160400,463712560,7530,7530,7530,7530,0
20240115,160300,463712560,7530,7530,7530,7530,0
20240115,160200,463712560,7530,7530,7530,7530,0
20240115,160100,463712560,7530,7530,7530,7530,0
20240115,160000,463712560,7530,7530,7530,7530,0
20240115,155900,463712560,7530,7530,7530,7530,0
20240115,155800,463712560,7530,7530,7530,7530,0
20240115,155700,463712560,7530,7530,7530,7530,0
20240115,155600,463712560,7530,7530,7530,7530,0
20240115,155500,463712560,7530,7530,7530,7530,0
20240115,155400,463712560,7530,7530,7530,7530,0
20240115,155300,463712560,7530,7530,7530,7530,0
20240115,155200,463712560,7530,7530,7530,7530,0
20240115,155100,463712560,7530,7530,7530,7530,0
20240115,155000,463712560,7530,7530,7530,7530,0
20240115,154900,463712560,7530,7530,7530,7530,0
20240115,154800,463712560,7530,7530,7530,7530,1993
20240115,154700,463712560,7530,7530,7530,7530,0
20240115,154600,463712560,7530,7530,7530,7530,0
20240115,154500,463712560,7530,7530,7530,7530,0
20240115,154400,463712560,7530,7530,7530,7530,0
20240115,154300,463712560,7530,7530,7530,7530,0
20240115,154200,463712560,7530,7530,7530,7530,0
20240115,154100,463712560,7530,7530,7530,7530,0
20240115,154000,463712560,7530,7530,7530,7530,0
20240115,153900,463712560,7530,7530,7530,7530,0
20240115,153800,463712560,7530,7530,7530,7530,0
20240115,153700,463712560,7530,7530,7530,7530,0
20240115,153600,463712560,7530,7530,7530,7530,0
20240115,153500,463712560,7530,7530,7530,7530,0
20240115,153400,463712560,7530,7530,7530,7530,0
20240115,153300,463712560,7530,7530,7530,7530,0
20240115,153200,463712560,7530,7530,7530,7530,0
20240115,153100,463712560,7530,7530,7530,7530,0
20240115,153000,463712560,7530,7530,7530,7530,1993
20240115,152900,448705270,7550,7550,7550,7550,0
20240115,152800,448705270,7550,7550,7550,7550,0
20240115,152700,448705270,7550,7550,7550,7550,0
20240115,152600,448705270,7550,7550,7550,7550,0
20240115,152500,448705270,7550,7550,7550,7550,0
20240115,152400,448705270,7550,7550,7550,7550,0
20240115,152300,448705270,7550,7550,7550,7550,0
20240115,152200,448705270,7550,7550,7550,7550,0
20240115,152100,448705270,7550,7550,7550,7550,0
20240115,152000,448705270,7550,7550,7550,7550,0
20240115,151900,448705270,7550,7570,7570,7540,53
20240115,151800,448305080,7590,7590,7590,7590,0
20240115,151700,448305080,7590,7540,7590,7530,101
20240115,151600,447540020,7540,7540,7540,7540,49
20240115,151500,447170560,7540,7540,7540,7530,229
20240115,151400,445444030,7540,7540,7540,7540,13
20240115,151300,445346010,7550,7560,7560,7550,461
20240115,151200,441865450,7560,7560,7560,7560,39
20240115,151100,441570610,7590,7570,7590,7560,313
20240115,151000,439195320,7590,7590,7590,7590,0
20240115,150900,439195320,7590,7590,7590,7590,205
20240115,150800,437639370,7570,7570,7570,7560,301
20240115,150700,435363690,7590,7580,7590,7570,477
20240115,150600,431743660,7580,7560,7580,7560,587
20240115,150500,427300320,7560,7560,7560,7560,21
20240115,150400,427141560,7570,7550,7570,7550,503
20240115,150300,423334160,7550,7580,7580,7550,70
20240115,150200,422804430,7580,7580,7580,7570,120
20240115,150100,421895830,7570,7570,7570,7570,54
20240115,150000,421487050,7570,7570,7570,7570,44
20240115,145900,421153970,7600,7600,7600,7600,0
20240115,145800,421153970,7600,7590,7600,7520,557
20240115,145700,416947650,7600,7580,7600,7580,128
20240115,145600,415977310,7600,7570,7600,7570,144
20240115,145500,414887080,7570,7570,7570,7570,15
20240115,145400,414773530,7570,7570,7570,7570,26
20240115,145300,414576710,7570,7570,7570,7570,63
20240115,145200,414099800,7560,7560,7560,7560,173
20240115,145100,412791920,7560,7560,7560,7560,177
20240115,145000,411453800,7560,7560,7560,7560,153
20240115,144900,410297120,7560,7570,7570,7560,228
20240115,144800,408573140,7560,7560,7560,7560,0
20240115,144700,408573140,7560,7560,7560,7560,465
20240115,144600,405057740,7560,7560,7560,7560,56
20240115,144500,404634380,7550,7560,7560,7550,117
20240115,144400,403750830,7560,7560,7570,7560,300
20240115,144300,401482730,7550,7550,7570,7550,1021
20240115,144200,393773950,7550,7550,7550,7550,80
20240115,144100,393169950,7540,7520,7540,7500,4030
20240115,144000,362915580,7550,7580,7580,7530,1768
20240115,143900,349571630,7640,7640,7640,7640,0
20240115,143800,349571630,7640,7580,7640,7580,470
20240115,143700,345997310,7620,7620,7620,7620,5
20240115,143600,345959210,7630,7620,7630,7620,40
20240115,143500,345654230,7640,7610,7640,7610,500
20240115,143400,341836900,7580,7570,7580,7570,108
20240115,143300,341018270,7560,7570,7570,7560,282
20240115,143200,338885470,7570,7570,7590,7530,5222
20240115,143100,299488840,7640,7640,7640,7570,4016
20240115,143000,269040160,7640,7640,7640,7640,215
20240115,142900,267397560,7640,7640,7640,7640,8
20240115,142800,267336440,7640,7640,7640,7640,2
20240115,142700,267321160,7650,7650,7650,7650,0
20240115,142600,267321160,7650,7650,7650,7650,0
20240115,142500,267321160,7650,7650,7650,7650,0
20240115,142400,267321160,7650,7650,7650,7640,15
20240115,142300,267206420,7650,7650,7650,7650,10
20240115,142200,267129920,7650,7650,7650,7650,11
20240115,142100,267045770,7650,7650,7650,7650,10
20240115,142000,266969270,7650,7600,7650,7590,4286
20240115,141900,234369310,7610,7650,7650,7610,5513
20240115,141800,192342300,7650,7670,7670,7650,1090
20240115,141700,184003470,7710,7710,7710,7710,0
20240115,141600,184003470,7710,7710,7710,7710,0
20240115,141500,184003470,7710,7710,7710,7710,0
20240115,141400,184003470,7710,7710,7710,7710,0
20240115,141300,184003470,7710,7710,7710,7710,50
20240115,141200,183617970,7710,7710,7710,7710,0
20240115,141100,183617970,7710,7710,7710,7710,0
20240115,141000,183617970,7710,7710,7710,7710,0
20240115,140900,183617970,7710,7710,7710,7710,0
20240115,140800,183617970,7710,7710,7710,7710,0
20240115,140700,183617970,7710,7750,7750,7670,411
20240115,140600,180464210,7770,7770,7770,7770,0
20240115,140500,180464210,7770,7770,7770,7770,0
20240115,140400,180464210,7770,7690,7770,7690,650
20240115,140300,175419680,7690,7690,7690,7690,13
20240115,140200,175319710,7650,7650,7650,7650,0
20240115,140100,175319710,7650,7650,7650,7650,0
20240115,140000,175319710,7650,7650,7650,7650,0
20240115,135900,175319710,7650,7650,7650,7650,0
20240115,135800,175319710,7650,7650,7650,7650,0
20240115,135700,175319710,7650,7680,7680,7650,1081
20240115,135600,167042380,7680,7670,7680,7670,15
20240115,135500,166927190,7660,7660,7660,7660,0
20240115,135400,166927190,7660,7660,7660,7660,0
20240115,135300,166927190,7660,7660,7660,7660,0
20240115,135200,166927190,7660,7660,7660,7660,0
20240115,135100,166927190,7660,7680,7680,7660,200
20240115,135000,165394580,7660,7660,7660,7660,0
20240115,134900,165394580,7660,7660,7660,7660,0
20240115,134800,165394580,7660,7660,7660,7660,0
20240115,134700,165394580,7660,7660,7660,7660,0
20240115,134600,165394580,7660,7660,7660,7660,0
20240115,134500,165394580,7660,7660,7660,7660,0
20240115,134400,165394580,7660,7660,7660,7660,0
20240115,134300,165394580,7660,7660,7660,7660,11
20240115,134200,165310320,7650,7690,7690,7650,491
20240115,134100,161547660,7710,7710,7710,7710,0
20240115,134000,161547660,7710,7710,7710,7710,0
20240115,133900,161547660,7710,7710,7710,7710,0
20240115,133800,161547660,7710,7710,7710,7710,0
20240115,133700,161547660,7710,7710,7710,7710,19
20240115,133600,161401170,7670,7670,7670,7670,0
20240115,133500,161401170,7670,7670,7670,7670,0
20240115,133400,161401170,7670,7670,7670,7670,0
20240115,133300,161401170,7670,7670,7670,7670,0
20240115,133200,161401170,7670,7710,7710,7670,80
20240115,133100,160786240,7710,7710,7710,7710,0
20240115,133000,160786240,7710,7710,7710,7710,0
20240115,132900,160786240,7710,7710,7710,7710,0
20240115,132800,160786240,7710,7710,7710,7710,0
20240115,132700,160786240,7710,7710,7710,7710,0
20240115,132600,160786240,7710,7710,7710,7710,0
20240115,132500,160786240,7710,7710,7710,7710,0
20240115,132400,160786240,7710,7710,7710,7710,0
20240115,132300,160786240,7710,7710,7710,7710,0
20240115,132200,160786240,7710,7710,7710,7710,5
20240115,132100,160747690,7710,7710,7710,7710,0
20240115,132000,160747690,7710,7710,7710,7710,0
20240115,131900,160747690,7710,7710,7710,7710,0
20240115,131800,160747690,7710,7670,7710,7670,32
20240115,131700,160501480,7670,7670,7670,7670,0
20240115,131600,160501480,7670,7670,7670,7670,10
20240115,131500,160424780,7670,7670,7670,7670,0
20240115,131400,160424780,7670,7690,7690,7670,57
20240115,131300,159986650,7650,7680,7680,7650,7000
20240115,131200,106332050,7690,7700,7700,7690,1000
20240115,131100,98642000,7700,7700,7700,7700,0
20240115,131000,98642000,7700,7700,7700,7700,0
20240115,130900,98642000,7700,7710,7710,7700,300
20240115,130800,96331630,7700,7700,7700,7700,0
20240115,130700,96331630,7700,7700,7700,7700,0
20240115,130600,96331630,7700,7700,7700,7700,0
20240115,130500,96331630,7700,7700,7700,7700,0
20240115,130400,96331630,7700,7700,7700,7700,0
20240115,130300,96331630,7700,7700,7700,7700,200
20240115,130200,94791630,7700,7700,7700,7700,10
20240115,130100,94714630,7700,7700,7700,7700,0
20240115,130000,94714630,7700,7700,7700,7700,0
20240115,125900,94714630,7700,7700,7700,7700,0
20240115,125800,94714630,7700,7700,7700,7700,0
20240115,125700,94714630,7700,7710,7710,7700,424
20240115,125600,91449730,7700,7700,7700,7700,76
20240115,125500,90864530,7690,7690,7690,7690,0
20240115,125400,90864530,7690,7740,7740,7690,5001
20240115,125300,52301970,7730,7730,7730,7730,0
20240115,125200,52301970,7730,7730,7730,7730,0
20240115,125100,52301970,7730,7730,7730,7730,0
20240115,125000,52301970,7730,7730,7730,7730,0
20240115,124900,52301970,7730,7730,7730,7730,0
20240115,124800,52301970,7730,7730,7730,7730,0
20240115,124700,52301970,7730,7730,7730,7730,0
20240115,124600,52301970,7730,7730,7730,7730,0
20240115,124500,52301970,7730,7730,7730,7730,0
20240115,124400,52301970,7730,7730,7730,7730,0
20240115,124300,52301970,7730,7730,7730,7730,412
20240115,124200,49117210,7740,7740,7740,7740,67
20240115,124100,48598630,7740,7750,7750,7740,320
20240115,124000,46121490,7750,7750,7750,7750,0
20240115,123900,46121490,7750,7750,7750,7750,0
20240115,123800,46121490,7750,7750,7750,7750,0
20240115,123700,46121490,7750,7750,7750,7750,124
20240115,123600,45160490,7750,7750,7750,7750,11
20240115,123500,45075240,7750,7750,7750,7750,0
20240115,123400,45075240,7750,7750,7750,7750,0
20240115,123300,45075240,7750,7750,7750,7750,0
20240115,123200,45075240,7750,7750,7750,7750,0
20240115,123100,45075240,7750,7750,7750,7750,0
20240115,123000,45075240,7750,7750,7750,7750,0
20240115,122900,45075240,7750,7750,7750,7750,0
20240115,122800,45075240,7750,7750,7750,7750,0
20240115,122700,45075240,7750,7750,7750,7750,179
20240115,122600,43687990,7760,7770,7770,7760,266
20240115,122500,41623820,7760,7760,7760,7760,0
20240115,122400,41623820,7760,7760,7760,7760,0
20240115,122300,41623820,7760,7760,7760,7760,0
20240115,122200,41623820,7760,7760,7760,7760,0
20240115,122100,41623820,7760,7760,7760,7760,0
20240115,122000,41623820,7760,7760,7760,7760,0
20240115,121900,41623820,7760,7760,7760,7760,0
20240115,121800,41623820,7760,7760,7760,7760,0
20240115,121700,41623820,7760,7760,7760,7760,0
20240115,121600,41623820,7760,7760,7760,7760,0
20240115,121500,41623820,7760,7760,7760,7760,0
20240115,121400,41623820,7760,7760,7760,7760,0
20240115,121300,41623820,7760,7760,7760,7760,0
20240115,121200,41623820,7760,7760,7760,7760,150
20240115,121100,40459820,7780,7780,7780,7780,0
20240115,121000,40459820,7780,7780,7780,7780,0
20240115,120900,40459820,7780,7780,7780,7780,0
20240115,120800,40459820,7780,7780,7780,7780,0
20240115,120700,40459820,7780,7780,7780,7780,0
20240115,120600,40459820,7780,7780,7780,7780,0
20240115,120500,40459820,7780,7780,7780,7780,0
20240115,120400,40459820,7780,7780,7780,7780,1
20240115,120300,40452040,7780,7780,7780,7780,10
20240115,120200,40374240,7780,7780,7780,7780,0
20240115,120100,40374240,7780,7780,7780,7780,0
20240115,120000,40374240,7780,7780,7780,7780,0
20240115,115900,40374240,7780,7780,7780,7780,0
20240115,115800,40374240,7780,7780,7780,7780,0
20240115,115700,40374240,7780,7780,7780,7780,0
20240115,115600,40374240,7780,7780,7780,7780,0
20240115,115500,40374240,7780,7780,7780,7780,0
20240115,115400,40374240,7780,7780,7780,7780,0
20240115,115300,40374240,7780,7780,7780,7780,0
20240115,115200,40374240,7780,7780,7780,7780,0
20240115,115100,40374240,7780,7780,7780,7780,200
20240115,115000,38818240,7790,7790,7790,7790,0
20240115,114900,38818240,7790,7790,7790,7790,4
20240115,114800,38787080,7790,7790,7790,7790,0
20240115,114700,38787080,7790,7790,7790,7790,0
20240115,114600,38787080,7790,7790,7790,7790,200
20240115,114500,37229080,7760,7760,7760,7760,0
20240115,114400,37229080,7760,7760,7760,7760,0
20240115,114300,37229080,7760,7760,7760,7760,12
20240115,114200,37135960,7760,7760,7760,7760,44
20240115,114100,36794520,7750,7750,7750,7750,0
20240115,114000,36794520,7750,7750,7750,7750,0
20240115,113900,36794520,7750,7750,7750,7750,0
20240115,113800,36794520,7750,7750,7750,7750,0
20240115,113700,36794520,7750,7750,7750,7750,0
20240115,113600,36794520,7750,7750,7750,7750,0
20240115,113500,36794520,7750,7750,7750,7750,0
20240115,113400,36794520,7750,7750,7750,7750,0
20240115,113300,36794520,7750,7750,7750,7750,0
20240115,113200,36794520,7750,7750,7750,7750,0
20240115,113100,36794520,7750,7750,7750,7750,0
20240115,113000,36794520,7750,7750,7750,7750,0
20240115,112900,36794520,7750,7750,7750,7750,0
20240115,112800,36794520,7750,7760,7760,7750,1292
20240115,112700,26780030,7760,7760,7760,7760,0
20240115,112600,26780030,7760,7760,7760,7760,1
20240115,112500,26772270,7790,7790,7790,7790,0
20240115,112400,26772270,7790,7790,7790,7790,0
20240115,112300,26772270,7790,7790,7790,7790,0
20240115,112200,26772270,7790,7790,7790,7790,0
20240115,112100,26772270,7790,7790,7790,7790,0
20240115,112000,26772270,7790,7790,7790,7790,0
20240115,111900,26772270,7790,7790,7790,7790,0
20240115,111800,26772270,7790,7760,7790,7760,12
20240115,111700,26679090,7760,7760,7760,7760,0
20240115,111600,26679090,7760,7760,7760,7760,0
20240115,111500,26679090,7760,7760,7760,7760,0
20240115,111400,26679090,7760,7760,7760,7760,0
20240115,111300,26679090,7760,7760,7760,7760,0
20240115,111200,26679090,7760,7760,7760,7760,0
20240115,111100,26679090,7760,7760,7760,7760,0
20240115,111000,26679090,7760,7770,7770,7760,478
20240115,110900,22969530,7780,7780,7780,7780,0
20240115,110800,22969530,7780,7780,7780,7780,0
20240115,110700,22969530,7780,7780,7780,7780,0
20240115,110600,22969530,7780,7780,7780,7780,0
20240115,110500,22969530,7780,7780,7780,7780,0
20240115,110400,22969530,7780,7780,7780,7780,0
20240115,110300,22969530,7780,7780,7780,7780,0
20240115,110200,22969530,7780,7780,7780,7780,0
20240115,110100,22969530,7780,7780,7780,7780,0
20240115,110000,22969530,7780,7780,7780,7780,0
20240115,105900,22969530,7780,7780,7780,7780,0
20240115,105800,22969530,7780,7780,7780,7780,0
20240115,105700,22969530,7780,7780,7780,7780,0
20240115,105600,22969530,7780,7780,7780,7780,0
20240115,105500,22969530,7780,7780,7780,7780,0
20240115,105400,22969530,7780,7780,7780,7780,0
20240115,105300,22969530,7780,7780,7780,7780,0
20240115,105200,22969530,7780,7780,7780,7780,0
20240115,105100,22969530,7780,7780,7780,7780,0
20240115,105000,22969530,7780,7780,7780,7780,0
20240115,104900,22969530,7780,7780,7780,7780,0
20240115,104800,22969530,7780,7780,7780,7780,0
20240115,104700,22969530,7780,7780,7780,7780,5
20240115,104600,22930630,7780,7780,7780,7780,280
20240115,104500,20752230,7790,7790,7790,7790,0
20240115,104400,20752230,7790,7790,7790,7790,0
20240115,104300,20752230,7790,7790,7790,7790,0
20240115,104200,20752230,7790,7790,7790,7790,0
20240115,104100,20752230,7790,7790,7790,7790,1
20240115,104000,20744440,7790,7790,7790,7790,0
20240115,103900,20744440,7790,7790,7790,7790,0
20240115,103800,20744440,7790,7790,7790,7790,0
20240115,103700,20744440,7790,7790,7790,7790,10
20240115,103600,20666540,7790,7790,7790,7790,0
20240115,103500,20666540,7790,7790,7790,7790,0
20240115,103400,20666540,7790,7790,7790,7790,0
20240115,103300,20666540,7790,7790,7790,7790,0
20240115,103200,20666540,7790,7790,7790,7790,8
20240115,103100,20604220,7790,7790,7790,7790,0
20240115,103000,20604220,7790,7790,7790,7790,0
20240115,102900,20604220,7790,7790,7790,7790,230
20240115,102800,18812520,7780,7780,7780,7780,0
20240115,102700,18812520,7780,7780,7780,7780,0
20240115,102600,18812520,7780,7780,7780,7780,0
20240115,102500,18812520,7780,7780,7780,7780,0
20240115,102400,18812520,7780,7780,7780,7780,0
20240115,102300,18812520,7780,7780,7780,7780,0
20240115,102200,18812520,7780,7780,7780,7780,0
20240115,102100,18812520,7780,7780,7780,7780,0
20240115,102000,18812520,7780,7780,7780,7780,0
20240115,101900,18812520,7780,7780,7780,7780,0
20240115,101800,18812520,7780,7780,7780,7780,0
20240115,101700,18812520,7780,7780,7780,7780,0
20240115,101600,18812520,7780,7780,7780,7780,50
20240115,101500,18423520,7780,7780,7780,7780,0
20240115,101400,18423520,7780,7780,7780,7780,0
20240115,101300,18423520,7780,7780,7780,7780,0
20240115,101200,18423520,7780,7780,7780,7780,0
20240115,101100,18423520,7780,7780,7780,7780,0
20240115,101000,18423520,7780,7780,7780,7780,0
20240115,100900,18423520,7780,7780,7780,7780,0
20240115,100800,18423520,7780,7770,7780,7770,115
20240115,100700,17528920,7760,7790,7790,7760,264
20240115,100600,15478430,7810,7810,7810,7810,0
20240115,100500,15478430,7810,7810,7810,7810,0
20240115,100400,15478430,7810,7810,7810,7810,7
20240115,100300,15423760,7790,7790,7790,7790,0
20240115,100200,15423760,7790,7790,7790,7790,0
20240115,100100,15423760,7790,7790,7790,7790,16
20240115,100000,15299120,7800,7790,7800,7790,53
20240115,095900,14886230,7790,7790,7790,7790,395
20240115,095800,11809180,7790,7790,7790,7790,56
20240115,095700,11372940,7790,7790,7790,7790,10
20240115,095600,11295040,7790,7790,7790,7790,0
20240115,095500,11295040,7790,7790,7790,7790,0
20240115,095400,11295040,7790,7790,7790,7790,5
20240115,095300,11256090,7790,7790,7790,7790,2
20240115,095200,11240510,7790,7790,7790,7790,1
20240115,095100,11232720,7800,7800,7800,7800,0
20240115,095000,11232720,7800,7800,7800,7800,0
20240115,094900,11232720,7800,7800,7800,7800,0
20240115,094800,11232720,7800,7800,7800,7800,1
20240115,094700,11224920,7810,7810,7810,7810,26
20240115,094600,11021860,7820,7820,7820,7820,0
20240115,094500,11021860,7820,7820,7820,7820,0
20240115,094400,11021860,7820,7820,7820,7820,0
20240115,094300,11021860,7820,7820,7820,7820,2
20240115,094200,11006220,7820,7820,7820,7820,1
20240115,094100,10998400,7820,7820,7820,7820,0
20240115,094000,10998400,7820,7820,7820,7820,0
20240115,093900,10998400,7820,7820,7820,7820,0
20240115,093800,10998400,7820,7820,7820,7820,0
20240115,093700,10998400,7820,7810,7820,7810,69
20240115,093600,10459290,7810,7810,7810,7810,8
20240115,093500,10396810,7810,7810,7810,7810,165
20240115,093400,9108160,7820,7820,7820,7820,0
20240115,093300,9108160,7820,7820,7820,7820,0
20240115,093200,9108160,7820,7820,7820,7820,0
20240115,093100,9108160,7820,7820,7820,7820,0
20240115,093000,9108160,7820,7820,7820,7820,0
20240115,092900,9108160,7820,7820,7820,7820,0
20240115,092800,9108160,7820,7820,7820,7820,100
20240115,092700,8326160,7820,7820,7820,7820,0
20240115,092600,8326160,7820,7820,7820,7820,0
20240115,092500,8326160,7820,7820,7820,7820,0
20240115,092400,8326160,7820,7820,7820,7820,0
20240115,092300,8326160,7820,7820,7820,7820,0
20240115,092200,8326160,7820,7820,7820,7820,0
20240115,092100,8326160,7820,7820,7820,7820,0
20240115,092000,8326160,7820,7820,7820,7820,0
20240115,091900,8326160,7820,7820,7820,7820,0
20240115,091800,8326160,7820,7820,7820,7820,0
20240115,091700,8326160,7820,7820,7820,7820,0
20240115,091600,8326160,7820,7820,7820,7820,0
20240115,091500,8326160,7820,7820,7820,7820,0
20240115,091400,8326160,7820,7820,7820,7820,0
20240115,091300,8326160,7820,7820,7820,7820,0
20240115,091200,8326160,7820,7820,7820,7820,0
20240115,091100,8326160,7820,7820,7820,7820,0
20240115,091000,8326160,7820,7820,7820,7820,38
20240115,090900,8029000,7730,7780,7780,7730,760
20240115,090800,2142250,7770,7770,7770,7770,1
20240115,090700,2134480,7770,7770,7770,7770,0
20240115,090600,2134480,7770,7770,7770,7770,0
20240115,090500,2134480,7770,7770,7770,7770,0
20240115,090400,2134480,7770,7770,7770,7770,0
20240115,090300,2134480,7770,7770,7770,7770,127
20240115,090200,1147690,7770,7770,7770,7770,0
20240115,090100,1147690,7770,7810,7810,7770,81
20240115,090000,516880,7820,7840,7840,7820,66