KissMeData/001070/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183300,22357470,7970,7970,7970,7970,50
20240108,183200,22357470,7970,7970,7970,7970,0
20240108,183100,22357470,7970,7970,7970,7970,0
20240108,183000,22357470,7970,7970,7970,7970,0
20240108,182900,22357470,7970,7970,7970,7970,0
20240108,182800,22357470,7970,7970,7970,7970,0
20240108,182700,22357470,7970,7970,7970,7970,0
20240108,182600,22357470,7970,7970,7970,7970,0
20240108,182500,22357470,7970,7970,7970,7970,0
20240108,182400,22357470,7970,7970,7970,7970,0
20240108,182300,22357470,7970,7970,7970,7970,0
20240108,182200,22357470,7970,7970,7970,7970,0
20240108,182100,22357470,7970,7970,7970,7970,0
20240108,182000,22357470,7970,7970,7970,7970,0
20240108,181900,22357470,7970,7970,7970,7970,0
20240108,181800,22357470,7970,7970,7970,7970,0
20240108,181700,22357470,7970,7970,7970,7970,0
20240108,181600,22357470,7970,7970,7970,7970,0
20240108,181500,22357470,7970,7970,7970,7970,0
20240108,181400,22357470,7970,7970,7970,7970,0
20240108,181300,22357470,7970,7970,7970,7970,0
20240108,181200,22357470,7970,7970,7970,7970,0
20240108,181100,22357470,7970,7970,7970,7970,0
20240108,181000,22357470,7970,7970,7970,7970,0
20240108,180900,22357470,7970,7970,7970,7970,0
20240108,180800,22357470,7970,7970,7970,7970,0
20240108,180700,22357470,7970,7970,7970,7970,0
20240108,180600,22357470,7970,7970,7970,7970,0
20240108,180500,22357470,7970,7970,7970,7970,0
20240108,180400,22357470,7970,7970,7970,7970,0
20240108,180300,22357470,7970,7970,7970,7970,50
20240108,180200,22357470,7970,7970,7970,7970,0
20240108,180100,22357470,7970,7970,7970,7970,0
20240108,180000,22357470,7970,7970,7970,7970,0
20240108,175900,22357470,7970,7970,7970,7970,0
20240108,175800,22357470,7970,7970,7970,7970,0
20240108,175700,22357470,7970,7970,7970,7970,0
20240108,175600,22357470,7970,7970,7970,7970,0
20240108,175500,22357470,7970,7970,7970,7970,0
20240108,175400,22357470,7970,7970,7970,7970,0
20240108,175300,22357470,7970,7970,7970,7970,0
20240108,175200,22357470,7970,7970,7970,7970,0
20240108,175100,22357470,7970,7970,7970,7970,0
20240108,175000,22357470,7970,7970,7970,7970,0
20240108,174900,22357470,7970,7970,7970,7970,0
20240108,174800,22357470,7970,7970,7970,7970,0
20240108,174700,22357470,7970,7970,7970,7970,0
20240108,174600,22357470,7970,7970,7970,7970,0
20240108,174500,22357470,7970,7970,7970,7970,0
20240108,174400,22357470,7970,7970,7970,7970,0
20240108,174300,22357470,7970,7970,7970,7970,0
20240108,174200,22357470,7970,7970,7970,7970,0
20240108,174100,22357470,7970,7970,7970,7970,0
20240108,174000,22357470,7970,7970,7970,7970,0
20240108,173900,22357470,7970,7970,7970,7970,0
20240108,173800,22357470,7970,7970,7970,7970,0
20240108,173700,22357470,7970,7970,7970,7970,0
20240108,173600,22357470,7970,7970,7970,7970,0
20240108,173500,22357470,7970,7970,7970,7970,0
20240108,173400,22357470,7970,7970,7970,7970,0
20240108,173300,22357470,7970,7970,7970,7970,50
20240108,173200,22357470,7970,7970,7970,7970,0
20240108,173100,22357470,7970,7970,7970,7970,0
20240108,173000,22357470,7970,7970,7970,7970,0
20240108,172900,22357470,7970,7970,7970,7970,0
20240108,172800,22357470,7970,7970,7970,7970,0
20240108,172700,22357470,7970,7970,7970,7970,0
20240108,172600,22357470,7970,7970,7970,7970,0
20240108,172500,22357470,7970,7970,7970,7970,0
20240108,172400,22357470,7970,7970,7970,7970,0
20240108,172300,22357470,7970,7970,7970,7970,0
20240108,172200,22357470,7970,7970,7970,7970,0
20240108,172100,22357470,7970,7970,7970,7970,0
20240108,172000,22357470,7970,7970,7970,7970,0
20240108,171900,22357470,7970,7970,7970,7970,0
20240108,171800,22357470,7970,7970,7970,7970,0
20240108,171700,22357470,7970,7970,7970,7970,0
20240108,171600,22357470,7970,7970,7970,7970,0
20240108,171500,22357470,7970,7970,7970,7970,0
20240108,171400,22357470,7970,7970,7970,7970,0
20240108,171300,22357470,7970,7970,7970,7970,0
20240108,171200,22357470,7970,7970,7970,7970,0
20240108,171100,22357470,7970,7970,7970,7970,0
20240108,171000,22357470,7970,7970,7970,7970,0
20240108,170900,22357470,7970,7970,7970,7970,0
20240108,170800,22357470,7970,7970,7970,7970,0
20240108,170700,22357470,7970,7970,7970,7970,0
20240108,170600,22357470,7970,7970,7970,7970,0
20240108,170500,22357470,7970,7970,7970,7970,0
20240108,170400,22357470,7970,7970,7970,7970,0
20240108,170300,22357470,7970,7970,7970,7970,50
20240108,170200,22357470,7970,7970,7970,7970,0
20240108,170100,22357470,7970,7970,7970,7970,0
20240108,170000,22357470,7970,7970,7970,7970,0
20240108,165900,22357470,7970,7970,7970,7970,0
20240108,165800,22357470,7970,7970,7970,7970,0
20240108,165700,22357470,7970,7970,7970,7970,0
20240108,165600,22357470,7970,7970,7970,7970,0
20240108,165500,22357470,7970,7970,7970,7970,0
20240108,165400,22357470,7970,7970,7970,7970,0
20240108,165300,22357470,7970,7970,7970,7970,0
20240108,165200,22357470,7970,7970,7970,7970,0
20240108,165100,22357470,7970,7970,7970,7970,0
20240108,165000,22357470,7970,7970,7970,7970,0
20240108,164900,22357470,7970,7970,7970,7970,0
20240108,164800,22357470,7970,7970,7970,7970,0
20240108,164700,22357470,7970,7970,7970,7970,0
20240108,164600,22357470,7970,7970,7970,7970,0
20240108,164500,22357470,7970,7970,7970,7970,0
20240108,164400,22357470,7970,7970,7970,7970,0
20240108,164300,22357470,7970,7970,7970,7970,0
20240108,164200,22357470,7970,7970,7970,7970,0
20240108,164100,22357470,7970,7970,7970,7970,0
20240108,164000,22357470,7970,7970,7970,7970,0
20240108,163900,22357470,7970,7970,7970,7970,0
20240108,163800,22357470,7970,7970,7970,7970,0
20240108,163700,22357470,7970,7970,7970,7970,0
20240108,163600,22357470,7970,7970,7970,7970,0
20240108,163500,22357470,7970,7970,7970,7970,0
20240108,163400,22357470,7970,7970,7970,7970,0
20240108,163300,22357470,7970,7970,7970,7970,50
20240108,163200,22357470,7970,7970,7970,7970,0
20240108,163100,22357470,7970,7970,7970,7970,0
20240108,163000,22357470,7970,7970,7970,7970,0
20240108,162900,22357470,7970,7970,7970,7970,0
20240108,162800,22357470,7970,7970,7970,7970,0
20240108,162700,22357470,7970,7970,7970,7970,0
20240108,162600,22357470,7970,7970,7970,7970,0
20240108,162500,22357470,7970,7970,7970,7970,0
20240108,162400,22357470,7970,7970,7970,7970,0
20240108,162300,22357470,7970,7970,7970,7970,0
20240108,162200,22357470,7970,7970,7970,7970,0
20240108,162100,22357470,7970,7970,7970,7970,0
20240108,162000,22357470,7970,7970,7970,7970,0
20240108,161900,22357470,7970,7970,7970,7970,0
20240108,161800,22357470,7970,7970,7970,7970,0
20240108,161700,22357470,7970,7970,7970,7970,0
20240108,161600,22357470,7970,7970,7970,7970,0
20240108,161500,22357470,7970,7970,7970,7970,0
20240108,161400,22357470,7970,7970,7970,7970,0
20240108,161300,22357470,7970,7970,7970,7970,0
20240108,161200,22357470,7970,7970,7970,7970,0
20240108,161100,22357470,7970,7970,7970,7970,0
20240108,161000,22357470,7970,7970,7970,7970,0
20240108,160900,22357470,7970,7970,7970,7970,0
20240108,160800,22357470,7970,7970,7970,7970,0
20240108,160700,22357470,7970,7970,7970,7970,0
20240108,160600,22357470,7970,7970,7970,7970,0
20240108,160500,22357470,7970,7970,7970,7970,0
20240108,160400,22357470,7970,7970,7970,7970,0
20240108,160300,22357470,7970,7970,7970,7970,50
20240108,160200,22357470,7970,7970,7970,7970,0
20240108,160100,22357470,7970,7970,7970,7970,0
20240108,160000,22357470,7970,7970,7970,7970,0
20240108,155900,22357470,7970,7970,7970,7970,0
20240108,155800,22357470,7970,7970,7970,7970,0
20240108,155700,22357470,7970,7970,7970,7970,0
20240108,155600,22357470,7970,7970,7970,7970,0
20240108,155500,22357470,7970,7970,7970,7970,0
20240108,155400,22357470,7970,7970,7970,7970,0
20240108,155300,22357470,7970,7970,7970,7970,0
20240108,155200,22357470,7970,7970,7970,7970,0
20240108,155100,22357470,7970,7970,7970,7970,0
20240108,155000,22357470,7970,7970,7970,7970,0
20240108,154900,22357470,7970,7970,7970,7970,0
20240108,154800,22357470,7970,7970,7970,7970,0
20240108,154700,22357470,7970,7970,7970,7970,0
20240108,154600,22357470,7970,7970,7970,7970,0
20240108,154500,22357470,7970,7970,7970,7970,0
20240108,154400,22357470,7970,7970,7970,7970,0
20240108,154300,22357470,7970,7970,7970,7970,0
20240108,154200,22357470,7970,7970,7970,7970,0
20240108,154100,22357470,7970,7970,7970,7970,0
20240108,154000,22357470,7970,7970,7970,7970,0
20240108,153900,22357470,7970,7970,7970,7970,0
20240108,153800,22357470,7970,7970,7970,7970,0
20240108,153700,22357470,7970,7970,7970,7970,0
20240108,153600,22357470,7970,7970,7970,7970,0
20240108,153500,22357470,7970,7970,7970,7970,0
20240108,153400,22357470,7970,7970,7970,7970,0
20240108,153300,22357470,7970,7970,7970,7970,50
20240108,153200,22357470,7970,7970,7970,7970,0
20240108,153100,22357470,7970,7970,7970,7970,0
20240108,153000,22357470,7970,7970,7970,7970,50
20240108,152900,21958970,8000,8000,8000,8000,0
20240108,152800,21958970,8000,8000,8000,8000,0
20240108,152700,21958970,8000,8000,8000,8000,0
20240108,152600,21958970,8000,8000,8000,8000,0
20240108,152500,21958970,8000,8000,8000,8000,0
20240108,152400,21958970,8000,8000,8000,8000,0
20240108,152300,21958970,8000,8000,8000,8000,0
20240108,152200,21958970,8000,8000,8000,8000,0
20240108,152100,21958970,8000,8000,8000,8000,0
20240108,152000,21958970,8000,8000,8000,8000,0
20240108,151900,21958970,8000,8000,8000,8000,0
20240108,151800,21958970,8000,8000,8000,8000,0
20240108,151700,21958970,8000,8000,8000,8000,0
20240108,151600,21958970,8000,8000,8000,8000,0
20240108,151500,21958970,8000,8000,8000,8000,0
20240108,151400,21958970,8000,8000,8000,8000,0
20240108,151300,21958970,8000,8000,8000,8000,0
20240108,151200,21958970,8000,8000,8000,8000,4
20240108,151100,21926970,7970,7970,7970,7970,0
20240108,151000,21926970,7970,7970,7970,7970,154
20240108,150900,20699590,7980,7980,7980,7980,0
20240108,150800,20699590,7980,7980,7980,7980,0
20240108,150700,20699590,7980,7980,7980,7980,0
20240108,150600,20699590,7980,7980,7980,7980,9
20240108,150500,20627770,7980,7980,7980,7980,0
20240108,150400,20627770,7980,7980,7980,7980,0
20240108,150300,20627770,7980,7980,7980,7980,0
20240108,150200,20627770,7980,7980,7980,7980,0
20240108,150100,20627770,7980,7980,7980,7980,0
20240108,150000,20627770,7980,7980,7980,7980,0
20240108,145900,20627770,7980,7980,7980,7980,0
20240108,145800,20627770,7980,7980,7980,7980,0
20240108,145700,20627770,7980,8000,8000,7980,6
20240108,145600,20579870,7980,8000,8000,7980,6
20240108,145500,20531970,7980,7980,7980,7980,0
20240108,145400,20531970,7980,7980,7980,7980,0
20240108,145300,20531970,7980,7980,7980,7980,0
20240108,145200,20531970,7980,7980,7980,7980,0
20240108,145100,20531970,7980,7980,7980,7980,0
20240108,145000,20531970,7980,7980,7980,7980,0
20240108,144900,20531970,7980,7980,7980,7980,0
20240108,144800,20531970,7980,7980,7980,7980,10
20240108,144700,20452170,8000,8000,8000,8000,0
20240108,144600,20452170,8000,8000,8000,8000,0
20240108,144500,20452170,8000,8000,8000,8000,0
20240108,144400,20452170,8000,8000,8000,8000,0
20240108,144300,20452170,8000,8000,8000,8000,0
20240108,144200,20452170,8000,8000,8000,8000,0
20240108,144100,20452170,8000,8000,8000,8000,0
20240108,144000,20452170,8000,8000,8000,8000,0
20240108,143900,20452170,8000,8000,8000,8000,0
20240108,143800,20452170,8000,8000,8000,8000,0
20240108,143700,20452170,8000,8000,8000,8000,0
20240108,143600,20452170,8000,8000,8000,8000,0
20240108,143500,20452170,8000,8000,8000,8000,0
20240108,143400,20452170,8000,8000,8000,8000,0
20240108,143300,20452170,8000,8000,8000,8000,0
20240108,143200,20452170,8000,8000,8000,8000,0
20240108,143100,20452170,8000,8000,8000,8000,0
20240108,143000,20452170,8000,8000,8000,8000,0
20240108,142900,20452170,8000,8000,8000,8000,1
20240108,142800,20444170,7970,7970,7970,7970,0
20240108,142700,20444170,7970,7970,7970,7970,0
20240108,142600,20444170,7970,7970,7970,7970,0
20240108,142500,20444170,7970,7970,7970,7970,0
20240108,142400,20444170,7970,7970,7970,7970,0
20240108,142300,20444170,7970,7970,7970,7970,0
20240108,142200,20444170,7970,7980,7980,7970,134
20240108,142100,19376180,7960,7960,7960,7960,0
20240108,142000,19376180,7960,7960,7960,7960,0
20240108,141900,19376180,7960,7960,7960,7960,0
20240108,141800,19376180,7960,7960,7960,7960,0
20240108,141700,19376180,7960,7960,7960,7960,0
20240108,141600,19376180,7960,7960,7960,7960,0
20240108,141500,19376180,7960,7960,7960,7960,242
20240108,141400,17449860,7990,7990,7990,7990,0
20240108,141300,17449860,7990,7990,7990,7990,0
20240108,141200,17449860,7990,7990,7990,7990,0
20240108,141100,17449860,7990,7990,7990,7990,0
20240108,141000,17449860,7990,7990,7990,7990,0
20240108,140900,17449860,7990,7990,7990,7990,0
20240108,140800,17449860,7990,7990,7990,7990,0
20240108,140700,17449860,7990,7990,7990,7990,2
20240108,140600,17433880,7990,7990,7990,7990,0
20240108,140500,17433880,7990,7990,7990,7990,0
20240108,140400,17433880,7990,7990,7990,7990,0
20240108,140300,17433880,7990,7990,7990,7990,0
20240108,140200,17433880,7990,7990,7990,7990,0
20240108,140100,17433880,7990,7990,7990,7990,0
20240108,140000,17433880,7990,7990,7990,7990,0
20240108,135900,17433880,7990,7990,7990,7990,0
20240108,135800,17433880,7990,7990,7990,7990,0
20240108,135700,17433880,7990,7990,7990,7990,0
20240108,135600,17433880,7990,7990,7990,7990,0
20240108,135500,17433880,7990,7990,7990,7990,0
20240108,135400,17433880,7990,7990,7990,7990,0
20240108,135300,17433880,7990,7990,7990,7990,0
20240108,135200,17433880,7990,7990,7990,7990,0
20240108,135100,17433880,7990,7990,7990,7990,0
20240108,135000,17433880,7990,7990,7990,7990,0
20240108,134900,17433880,7990,7990,7990,7990,0
20240108,134800,17433880,7990,7990,7990,7990,0
20240108,134700,17433880,7990,7990,7990,7990,0
20240108,134600,17433880,7990,7990,7990,7990,0
20240108,134500,17433880,7990,7990,7990,7990,0
20240108,134400,17433880,7990,7990,7990,7990,0
20240108,134300,17433880,7990,7990,7990,7990,0
20240108,134200,17433880,7990,7990,7990,7990,0
20240108,134100,17433880,7990,7990,7990,7990,0
20240108,134000,17433880,7990,7990,7990,7990,0
20240108,133900,17433880,7990,7990,7990,7990,0
20240108,133800,17433880,7990,7990,7990,7990,0
20240108,133700,17433880,7990,7990,7990,7990,0
20240108,133600,17433880,7990,7990,7990,7990,0
20240108,133500,17433880,7990,7990,7990,7990,0
20240108,133400,17433880,7990,7990,7990,7990,0
20240108,133300,17433880,7990,7990,7990,7990,0
20240108,133200,17433880,7990,7990,7990,7990,0
20240108,133100,17433880,7990,7990,7990,7990,0
20240108,133000,17433880,7990,7990,7990,7990,0
20240108,132900,17433880,7990,7990,7990,7990,0
20240108,132800,17433880,7990,7990,7990,7990,0
20240108,132700,17433880,7990,7990,7990,7990,0
20240108,132600,17433880,7990,7990,7990,7990,0
20240108,132500,17433880,7990,7990,7990,7990,0
20240108,132400,17433880,7990,7990,7990,7990,0
20240108,132300,17433880,7990,7990,7990,7990,12
20240108,132200,17338000,7990,7990,7990,7990,0
20240108,132100,17338000,7990,7990,7990,7990,0
20240108,132000,17338000,7990,7990,7990,7990,0
20240108,131900,17338000,7990,7990,7990,7990,0
20240108,131800,17338000,7990,7990,7990,7990,0
20240108,131700,17338000,7990,7990,7990,7990,0
20240108,131600,17338000,7990,7990,7990,7990,0
20240108,131500,17338000,7990,7990,7990,7990,0
20240108,131400,17338000,7990,7990,7990,7990,0
20240108,131300,17338000,7990,7990,7990,7990,0
20240108,131200,17338000,7990,7990,7990,7990,0
20240108,131100,17338000,7990,7990,7990,7990,0
20240108,131000,17338000,7990,7990,7990,7990,0
20240108,130900,17338000,7990,7990,7990,7990,0
20240108,130800,17338000,7990,7990,7990,7990,0
20240108,130700,17338000,7990,7990,7990,7990,16
20240108,130600,17210160,7990,7990,7990,7990,34
20240108,130500,16938500,7990,7990,7990,7990,0
20240108,130400,16938500,7990,7990,7990,7990,0
20240108,130300,16938500,7990,7990,7990,7990,0
20240108,130200,16938500,7990,7990,7990,7990,0
20240108,130100,16938500,7990,7990,7990,7990,0
20240108,130000,16938500,7990,7990,7990,7990,0
20240108,125900,16938500,7990,7990,7990,7990,0
20240108,125800,16938500,7990,7990,7990,7990,37
20240108,125700,16642870,7970,7970,7970,7970,0
20240108,125600,16642870,7970,7970,7970,7970,0
20240108,125500,16642870,7970,7970,7970,7970,0
20240108,125400,16642870,7970,7970,7970,7970,242
20240108,125300,14714130,7970,7970,7970,7970,0
20240108,125200,14714130,7970,7970,7970,7970,0
20240108,125100,14714130,7970,7970,7970,7970,0
20240108,125000,14714130,7970,7970,7970,7970,0
20240108,124900,14714130,7970,7970,7970,7970,0
20240108,124800,14714130,7970,7970,7970,7970,0
20240108,124700,14714130,7970,7970,7970,7970,0
20240108,124600,14714130,7970,7970,7970,7970,0
20240108,124500,14714130,7970,7970,7970,7970,0
20240108,124400,14714130,7970,7970,7970,7970,0
20240108,124300,14714130,7970,7970,7970,7970,0
20240108,124200,14714130,7970,7970,7970,7970,0
20240108,124100,14714130,7970,7970,7970,7970,0
20240108,124000,14714130,7970,7970,7970,7970,0
20240108,123900,14714130,7970,7970,7970,7970,5
20240108,123800,14674280,7970,7970,7970,7970,0
20240108,123700,14674280,7970,7970,7970,7970,0
20240108,123600,14674280,7970,7970,7970,7970,30
20240108,123500,14435180,7970,7970,7970,7970,0
20240108,123400,14435180,7970,7970,7970,7970,0
20240108,123300,14435180,7970,7970,7970,7970,0
20240108,123200,14435180,7970,7970,7970,7970,0
20240108,123100,14435180,7970,7970,7970,7970,0
20240108,123000,14435180,7970,7970,7970,7970,0
20240108,122900,14435180,7970,7970,7970,7970,1
20240108,122800,14427210,7970,7970,7970,7970,0
20240108,122700,14427210,7970,7970,7970,7970,0
20240108,122600,14427210,7970,7970,7970,7970,0
20240108,122500,14427210,7970,7970,7970,7970,0
20240108,122400,14427210,7970,7970,7970,7970,0
20240108,122300,14427210,7970,7970,7970,7970,0
20240108,122200,14427210,7970,7970,7970,7970,1
20240108,122100,14419240,7980,7980,7980,7980,0
20240108,122000,14419240,7980,7980,7980,7980,0
20240108,121900,14419240,7980,7980,7980,7980,0
20240108,121800,14419240,7980,7980,7980,7980,0
20240108,121700,14419240,7980,7980,7980,7980,0
20240108,121600,14419240,7980,7980,7980,7980,0
20240108,121500,14419240,7980,7980,7980,7980,0
20240108,121400,14419240,7980,7980,7980,7980,0
20240108,121300,14419240,7980,7970,7980,7970,20
20240108,121200,14259740,8000,8000,8000,8000,0
20240108,121100,14259740,8000,8000,8000,8000,0
20240108,121000,14259740,8000,8000,8000,8000,0
20240108,120900,14259740,8000,8000,8000,8000,0
20240108,120800,14259740,8000,8000,8000,8000,0
20240108,120700,14259740,8000,8000,8000,8000,0
20240108,120600,14259740,8000,8000,8000,8000,0
20240108,120500,14259740,8000,8000,8000,8000,1
20240108,120400,14251740,7970,7970,7970,7970,0
20240108,120300,14251740,7970,7970,7970,7970,32
20240108,120200,13996700,7980,7980,7980,7980,0
20240108,120100,13996700,7980,7980,7980,7980,0
20240108,120000,13996700,7980,7980,7980,7980,0
20240108,115900,13996700,7980,7980,7980,7980,0
20240108,115800,13996700,7980,7980,7980,7980,0
20240108,115700,13996700,7980,7980,7980,7980,0
20240108,115600,13996700,7980,7980,7980,7980,0
20240108,115500,13996700,7980,7980,7980,7980,0
20240108,115400,13996700,7980,7980,7980,7980,0
20240108,115300,13996700,7980,7980,7980,7980,0
20240108,115200,13996700,7980,7980,7980,7980,12
20240108,115100,13900940,7980,7980,7980,7980,0
20240108,115000,13900940,7980,7980,7980,7980,0
20240108,114900,13900940,7980,7980,7980,7980,25
20240108,114800,13701440,7990,7990,7990,7990,1
20240108,114700,13693450,7990,7990,7990,7990,2
20240108,114600,13677470,7980,7980,7980,7980,0
20240108,114500,13677470,7980,7980,7980,7980,0
20240108,114400,13677470,7980,7980,7980,7980,0
20240108,114300,13677470,7980,7980,7980,7980,0
20240108,114200,13677470,7980,7980,7980,7980,0
20240108,114100,13677470,7980,7980,7980,7980,0
20240108,114000,13677470,7980,7980,7980,7980,0
20240108,113900,13677470,7980,7980,7980,7980,0
20240108,113800,13677470,7980,7980,7980,7980,0
20240108,113700,13677470,7980,7980,7980,7980,0
20240108,113600,13677470,7980,7980,7980,7980,0
20240108,113500,13677470,7980,7980,7980,7980,0
20240108,113400,13677470,7980,7980,7980,7980,0
20240108,113300,13677470,7980,7980,7980,7980,0
20240108,113200,13677470,7980,7980,7980,7980,100
20240108,113100,12879470,7990,7990,7990,7990,0
20240108,113000,12879470,7990,7990,7990,7990,0
20240108,112900,12879470,7990,7990,7990,7990,75
20240108,112800,12280220,7990,7990,7990,7990,0
20240108,112700,12280220,7990,7990,7990,7990,0
20240108,112600,12280220,7990,7990,7990,7990,0
20240108,112500,12280220,7990,7990,7990,7990,0
20240108,112400,12280220,7990,7980,7990,7980,42
20240108,112300,11944800,7990,7990,7990,7990,0
20240108,112200,11944800,7990,7990,7990,7990,0
20240108,112100,11944800,7990,7990,7990,7990,0
20240108,112000,11944800,7990,7990,7990,7990,0
20240108,111900,11944800,7990,7990,7990,7990,0
20240108,111800,11944800,7990,7990,7990,7990,0
20240108,111700,11944800,7990,7990,7990,7990,0
20240108,111600,11944800,7990,7990,7990,7990,10
20240108,111500,11864900,7990,7990,7990,7990,0
20240108,111400,11864900,7990,7990,7990,7990,0
20240108,111300,11864900,7990,7990,7990,7990,0
20240108,111200,11864900,7990,7990,7990,7990,0
20240108,111100,11864900,7990,7990,7990,7990,0
20240108,111000,11864900,7990,7990,7990,7990,0
20240108,110900,11864900,7990,7990,7990,7990,0
20240108,110800,11864900,7990,7990,7990,7990,60
20240108,110700,11385500,8000,8000,8000,8000,0
20240108,110600,11385500,8000,8000,8000,8000,0
20240108,110500,11385500,8000,8000,8000,8000,0
20240108,110400,11385500,8000,8000,8000,8000,0
20240108,110300,11385500,8000,8000,8000,8000,122
20240108,110200,10409500,8010,8010,8010,8010,0
20240108,110100,10409500,8010,8010,8010,8010,0
20240108,110000,10409500,8010,8010,8010,8010,0
20240108,105900,10409500,8010,8010,8010,8010,0
20240108,105800,10409500,8010,8010,8010,8010,0
20240108,105700,10409500,8010,8010,8010,8010,0
20240108,105600,10409500,8010,8010,8010,8010,0
20240108,105500,10409500,8010,8010,8010,8010,0
20240108,105400,10409500,8010,8010,8010,8010,0
20240108,105300,10409500,8010,8010,8010,8010,0
20240108,105200,10409500,8010,8010,8010,8010,0
20240108,105100,10409500,8010,8010,8010,8010,0
20240108,105000,10409500,8010,8010,8010,8010,70
20240108,104900,9848800,8020,8020,8020,8020,0
20240108,104800,9848800,8020,8020,8020,8020,0
20240108,104700,9848800,8020,8020,8020,8020,0
20240108,104600,9848800,8020,8020,8020,8020,0
20240108,104500,9848800,8020,8020,8020,8020,0
20240108,104400,9848800,8020,8020,8020,8020,0
20240108,104300,9848800,8020,8020,8020,8020,0
20240108,104200,9848800,8020,8020,8020,8020,0
20240108,104100,9848800,8020,8030,8030,8020,12
20240108,104000,9752510,8050,8050,8050,8050,0
20240108,103900,9752510,8050,8050,8050,8050,0
20240108,103800,9752510,8050,8050,8050,8050,0
20240108,103700,9752510,8050,8050,8050,8050,0
20240108,103600,9752510,8050,8050,8050,8050,0
20240108,103500,9752510,8050,8050,8050,8050,0
20240108,103400,9752510,8050,8050,8050,8050,0
20240108,103300,9752510,8050,8050,8050,8050,0
20240108,103200,9752510,8050,8050,8050,8050,0
20240108,103100,9752510,8050,8050,8050,8050,0
20240108,103000,9752510,8050,8050,8050,8050,0
20240108,102900,9752510,8050,8050,8050,8050,0
20240108,102800,9752510,8050,8050,8050,8050,0
20240108,102700,9752510,8050,8050,8050,8050,0
20240108,102600,9752510,8050,8050,8050,8050,0
20240108,102500,9752510,8050,8050,8050,8050,0
20240108,102400,9752510,8050,8050,8050,8050,0
20240108,102300,9752510,8050,8050,8050,8050,0
20240108,102200,9752510,8050,8050,8050,8050,0
20240108,102100,9752510,8050,8050,8050,8050,0
20240108,102000,9752510,8050,8050,8050,8050,0
20240108,101900,9752510,8050,8050,8050,8050,0
20240108,101800,9752510,8050,8050,8050,8030,3
20240108,101700,9728380,8050,8050,8050,8050,2
20240108,101600,9712280,8050,8010,8050,8010,119
20240108,101500,8757740,8010,8010,8010,8010,0
20240108,101400,8757740,8010,8010,8010,8010,0
20240108,101300,8757740,8010,8010,8010,8010,4
20240108,101200,8725700,7990,7990,7990,7990,1
20240108,101100,8717710,7990,7990,7990,7990,0
20240108,101000,8717710,7990,7990,7990,7990,107
20240108,100900,7862780,8010,8010,8010,8010,0
20240108,100800,7862780,8010,8010,8010,8010,0
20240108,100700,7862780,8010,8010,8010,8010,0
20240108,100600,7862780,8010,8010,8010,8010,0
20240108,100500,7862780,8010,8000,8010,8000,4
20240108,100400,7830750,8000,8000,8000,8000,9
20240108,100300,7758750,8020,8020,8020,8020,0
20240108,100200,7758750,8020,8020,8020,8020,0
20240108,100100,7758750,8020,8020,8020,8020,0
20240108,100000,7758750,8020,8020,8020,8020,0
20240108,095900,7758750,8020,8020,8020,8020,0
20240108,095800,7758750,8020,8000,8020,8000,20
20240108,095700,7598710,7990,7990,7990,7990,0
20240108,095600,7598710,7990,7990,7990,7990,1
20240108,095500,7590720,8020,8020,8020,8020,0
20240108,095400,7590720,8020,8020,8020,8020,1
20240108,095300,7582700,8020,8020,8020,8020,0
20240108,095200,7582700,8020,8020,8020,8020,0
20240108,095100,7582700,8020,8020,8020,8020,0
20240108,095000,7582700,8020,8020,8020,8020,462
20240108,094900,3877460,8020,8020,8020,8020,0
20240108,094800,3877460,8020,8020,8020,8020,0
20240108,094700,3877460,8020,8020,8020,8020,0
20240108,094600,3877460,8020,8020,8020,8020,152
20240108,094500,2658420,7990,7990,7990,7990,0
20240108,094400,2658420,7990,7990,7990,7990,0
20240108,094300,2658420,7990,7990,7990,7990,0
20240108,094200,2658420,7990,7990,7990,7990,0
20240108,094100,2658420,7990,7990,7990,7990,0
20240108,094000,2658420,7990,7990,7990,7990,0
20240108,093900,2658420,7990,7990,7990,7990,0
20240108,093800,2658420,7990,7990,7990,7990,12
20240108,093700,2562540,7990,7990,7990,7990,0
20240108,093600,2562540,7990,7990,7990,7990,0
20240108,093500,2562540,7990,7990,7990,7990,1
20240108,093400,2554550,8020,8020,8020,8020,1
20240108,093300,2546530,8020,8020,8020,8020,0
20240108,093200,2546530,8020,8020,8020,8020,1
20240108,093100,2538510,8020,8020,8020,8020,1
20240108,093000,2530490,8020,8020,8020,8020,0
20240108,092900,2530490,8020,8020,8020,8020,0
20240108,092800,2530490,8020,8020,8020,8020,0
20240108,092700,2530490,8020,8000,8020,8000,51
20240108,092600,2122470,7980,7980,7980,7980,0
20240108,092500,2122470,7980,7980,7980,7980,0
20240108,092400,2122470,7980,7980,7980,7980,15
20240108,092300,2002770,7980,7980,7980,7980,0
20240108,092200,2002770,7980,7980,7980,7980,43
20240108,092100,1659630,7980,7980,7980,7980,39
20240108,092000,1348410,7980,7980,7980,7980,3
20240108,091900,1324470,7970,7970,7970,7970,0
20240108,091800,1324470,7970,7970,7970,7970,0
20240108,091700,1324470,7970,7970,7970,7970,0
20240108,091600,1324470,7970,7970,7970,7970,0
20240108,091500,1324470,7970,7970,7970,7970,0
20240108,091400,1324470,7970,7970,7970,7970,1
20240108,091300,1316500,8020,8020,8020,8020,0
20240108,091200,1316500,8020,8020,8020,8020,1
20240108,091100,1308480,8010,8010,8010,8010,0
20240108,091000,1308480,8010,8010,8010,8010,0
20240108,090900,1308480,8010,8010,8010,8010,2
20240108,090800,1292460,8010,8010,8010,8010,19
20240108,090700,1140270,7950,7950,7950,7950,0
20240108,090600,1140270,7950,7950,7950,7950,0
20240108,090500,1140270,7950,7950,7950,7950,0
20240108,090400,1140270,7950,7990,7990,7950,100
20240108,090300,343530,8010,8010,8010,8010,1
20240108,090200,335520,8010,8010,8010,8010,1
20240108,090100,327510,8010,7980,8010,7980,16
20240108,090000,199770,8010,7990,8010,7990,25