KissMeData/001070/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183300,32715730,8010,8010,8010,8010,282
20240104,183200,32715730,8010,8010,8010,8010,0
20240104,183100,32715730,8010,8010,8010,8010,0
20240104,183000,32715730,8010,8010,8010,8010,0
20240104,182900,32715730,8010,8010,8010,8010,0
20240104,182800,32715730,8010,8010,8010,8010,0
20240104,182700,32715730,8010,8010,8010,8010,0
20240104,182600,32715730,8010,8010,8010,8010,0
20240104,182500,32715730,8010,8010,8010,8010,0
20240104,182400,32715730,8010,8010,8010,8010,0
20240104,182300,32715730,8010,8010,8010,8010,0
20240104,182200,32715730,8010,8010,8010,8010,0
20240104,182100,32715730,8010,8010,8010,8010,0
20240104,182000,32715730,8010,8010,8010,8010,0
20240104,181900,32715730,8010,8010,8010,8010,0
20240104,181800,32715730,8010,8010,8010,8010,0
20240104,181700,32715730,8010,8010,8010,8010,0
20240104,181600,32715730,8010,8010,8010,8010,0
20240104,181500,32715730,8010,8010,8010,8010,0
20240104,181400,32715730,8010,8010,8010,8010,0
20240104,181300,32715730,8010,8010,8010,8010,0
20240104,181200,32715730,8010,8010,8010,8010,0
20240104,181100,32715730,8010,8010,8010,8010,0
20240104,181000,32715730,8010,8010,8010,8010,0
20240104,180900,32715730,8010,8010,8010,8010,0
20240104,180800,32715730,8010,8010,8010,8010,0
20240104,180700,32715730,8010,8010,8010,8010,0
20240104,180600,32715730,8010,8010,8010,8010,0
20240104,180500,32715730,8010,8010,8010,8010,0
20240104,180400,32715730,8010,8010,8010,8010,0
20240104,180300,32715730,8010,8010,8010,8010,282
20240104,180200,32715730,8010,8010,8010,8010,0
20240104,180100,32715730,8010,8010,8010,8010,0
20240104,180000,32715730,8010,8010,8010,8010,0
20240104,175900,32715730,8010,8010,8010,8010,0
20240104,175800,32715730,8010,8010,8010,8010,0
20240104,175700,32715730,8010,8010,8010,8010,0
20240104,175600,32715730,8010,8010,8010,8010,0
20240104,175500,32715730,8010,8010,8010,8010,0
20240104,175400,32715730,8010,8010,8010,8010,0
20240104,175300,32715730,8010,8010,8010,8010,0
20240104,175200,32715730,8010,8010,8010,8010,0
20240104,175100,32715730,8010,8010,8010,8010,0
20240104,175000,32715730,8010,8010,8010,8010,0
20240104,174900,32715730,8010,8010,8010,8010,0
20240104,174800,32715730,8010,8010,8010,8010,0
20240104,174700,32715730,8010,8010,8010,8010,0
20240104,174600,32715730,8010,8010,8010,8010,0
20240104,174500,32715730,8010,8010,8010,8010,0
20240104,174400,32715730,8010,8010,8010,8010,0
20240104,174300,32715730,8010,8010,8010,8010,0
20240104,174200,32715730,8010,8010,8010,8010,0
20240104,174100,32715730,8010,8010,8010,8010,0
20240104,174000,32715730,8010,8010,8010,8010,0
20240104,173900,32715730,8010,8010,8010,8010,0
20240104,173800,32715730,8010,8010,8010,8010,0
20240104,173700,32715730,8010,8010,8010,8010,0
20240104,173600,32715730,8010,8010,8010,8010,0
20240104,173500,32715730,8010,8010,8010,8010,0
20240104,173400,32715730,8010,8010,8010,8010,0
20240104,173300,32715730,8010,8010,8010,8010,282
20240104,173200,32715730,8010,8010,8010,8010,0
20240104,173100,32715730,8010,8010,8010,8010,0
20240104,173000,32715730,8010,8010,8010,8010,0
20240104,172900,32715730,8010,8010,8010,8010,0
20240104,172800,32715730,8010,8010,8010,8010,0
20240104,172700,32715730,8010,8010,8010,8010,0
20240104,172600,32715730,8010,8010,8010,8010,0
20240104,172500,32715730,8010,8010,8010,8010,0
20240104,172400,32715730,8010,8010,8010,8010,0
20240104,172300,32715730,8010,8010,8010,8010,0
20240104,172200,32715730,8010,8010,8010,8010,0
20240104,172100,32715730,8010,8010,8010,8010,0
20240104,172000,32715730,8010,8010,8010,8010,0
20240104,171900,32715730,8010,8010,8010,8010,0
20240104,171800,32715730,8010,8010,8010,8010,0
20240104,171700,32715730,8010,8010,8010,8010,0
20240104,171600,32715730,8010,8010,8010,8010,0
20240104,171500,32715730,8010,8010,8010,8010,0
20240104,171400,32715730,8010,8010,8010,8010,0
20240104,171300,32715730,8010,8010,8010,8010,0
20240104,171200,32715730,8010,8010,8010,8010,0
20240104,171100,32715730,8010,8010,8010,8010,0
20240104,171000,32715730,8010,8010,8010,8010,0
20240104,170900,32715730,8010,8010,8010,8010,0
20240104,170800,32715730,8010,8010,8010,8010,0
20240104,170700,32715730,8010,8010,8010,8010,0
20240104,170600,32715730,8010,8010,8010,8010,0
20240104,170500,32715730,8010,8010,8010,8010,0
20240104,170400,32715730,8010,8010,8010,8010,0
20240104,170300,32715730,8010,8010,8010,8010,282
20240104,170200,32715730,8010,8010,8010,8010,0
20240104,170100,32715730,8010,8010,8010,8010,0
20240104,170000,32715730,8010,8010,8010,8010,0
20240104,165900,32715730,8010,8010,8010,8010,0
20240104,165800,32715730,8010,8010,8010,8010,0
20240104,165700,32715730,8010,8010,8010,8010,0
20240104,165600,32715730,8010,8010,8010,8010,0
20240104,165500,32715730,8010,8010,8010,8010,0
20240104,165400,32715730,8010,8010,8010,8010,0
20240104,165300,32715730,8010,8010,8010,8010,0
20240104,165200,32715730,8010,8010,8010,8010,0
20240104,165100,32715730,8010,8010,8010,8010,0
20240104,165000,32715730,8010,8010,8010,8010,0
20240104,164900,32715730,8010,8010,8010,8010,0
20240104,164800,32715730,8010,8010,8010,8010,0
20240104,164700,32715730,8010,8010,8010,8010,0
20240104,164600,32715730,8010,8010,8010,8010,0
20240104,164500,32715730,8010,8010,8010,8010,0
20240104,164400,32715730,8010,8010,8010,8010,0
20240104,164300,32715730,8010,8010,8010,8010,0
20240104,164200,32715730,8010,8010,8010,8010,0
20240104,164100,32715730,8010,8010,8010,8010,0
20240104,164000,32715730,8010,8010,8010,8010,0
20240104,163900,32715730,8010,8010,8010,8010,0
20240104,163800,32715730,8010,8010,8010,8010,0
20240104,163700,32715730,8010,8010,8010,8010,0
20240104,163600,32715730,8010,8010,8010,8010,0
20240104,163500,32715730,8010,8010,8010,8010,0
20240104,163400,32715730,8010,8010,8010,8010,0
20240104,163300,32715730,8010,8010,8010,8010,282
20240104,163200,32715730,8010,8010,8010,8010,0
20240104,163100,32715730,8010,8010,8010,8010,0
20240104,163000,32715730,8010,8010,8010,8010,0
20240104,162900,32715730,8010,8010,8010,8010,0
20240104,162800,32715730,8010,8010,8010,8010,0
20240104,162700,32715730,8010,8010,8010,8010,0
20240104,162600,32715730,8010,8010,8010,8010,0
20240104,162500,32715730,8010,8010,8010,8010,0
20240104,162400,32715730,8010,8010,8010,8010,0
20240104,162300,32715730,8010,8010,8010,8010,0
20240104,162200,32715730,8010,8010,8010,8010,0
20240104,162100,32715730,8010,8010,8010,8010,0
20240104,162000,32715730,8010,8010,8010,8010,0
20240104,161900,32715730,8010,8010,8010,8010,0
20240104,161800,32715730,8010,8010,8010,8010,0
20240104,161700,32715730,8010,8010,8010,8010,0
20240104,161600,32715730,8010,8010,8010,8010,0
20240104,161500,32715730,8010,8010,8010,8010,0
20240104,161400,32715730,8010,8010,8010,8010,0
20240104,161300,32715730,8010,8010,8010,8010,0
20240104,161200,32715730,8010,8010,8010,8010,0
20240104,161100,32715730,8010,8010,8010,8010,0
20240104,161000,32715730,8010,8010,8010,8010,0
20240104,160900,32715730,8010,8010,8010,8010,0
20240104,160800,32715730,8010,8010,8010,8010,0
20240104,160700,32715730,8010,8010,8010,8010,0
20240104,160600,32715730,8010,8010,8010,8010,0
20240104,160500,32715730,8010,8010,8010,8010,0
20240104,160400,32715730,8010,8010,8010,8010,0
20240104,160300,32715730,8010,8010,8010,8010,282
20240104,160200,32715730,8010,8010,8010,8010,0
20240104,160100,32715730,8010,8010,8010,8010,0
20240104,160000,32715730,8010,8010,8010,8010,0
20240104,155900,32715730,8010,8010,8010,8010,0
20240104,155800,32715730,8010,8010,8010,8010,0
20240104,155700,32715730,8010,8010,8010,8010,0
20240104,155600,32715730,8010,8010,8010,8010,0
20240104,155500,32715730,8010,8010,8010,8010,0
20240104,155400,32715730,8010,8010,8010,8010,0
20240104,155300,32715730,8010,8010,8010,8010,0
20240104,155200,32715730,8010,8010,8010,8010,0
20240104,155100,32715730,8010,8010,8010,8010,0
20240104,155000,32715730,8010,8010,8010,8010,0
20240104,154900,32715730,8010,8010,8010,8010,0
20240104,154800,32715730,8010,8010,8010,8010,0
20240104,154700,32715730,8010,8010,8010,8010,0
20240104,154600,32715730,8010,8010,8010,8010,0
20240104,154500,32715730,8010,8010,8010,8010,0
20240104,154400,32715730,8010,8010,8010,8010,0
20240104,154300,32715730,8010,8010,8010,8010,0
20240104,154200,32715730,8010,8010,8010,8010,0
20240104,154100,32715730,8010,8010,8010,8010,0
20240104,154000,32715730,8010,8010,8010,8010,0
20240104,153900,32715730,8010,8010,8010,8010,0
20240104,153800,32715730,8010,8010,8010,8010,0
20240104,153700,32715730,8010,8010,8010,8010,0
20240104,153600,32715730,8010,8010,8010,8010,0
20240104,153500,32715730,8010,8010,8010,8010,0
20240104,153400,32715730,8010,8010,8010,8010,0
20240104,153300,32715730,8010,8010,8010,8010,282
20240104,153200,32715730,8010,8010,8010,8010,0
20240104,153100,32715730,8010,8010,8010,8010,0
20240104,153000,32715730,8010,8010,8010,8010,282
20240104,152900,30456910,8040,8040,8040,8040,0
20240104,152800,30456910,8040,8040,8040,8040,0
20240104,152700,30456910,8040,8040,8040,8040,0
20240104,152600,30456910,8040,8040,8040,8040,0
20240104,152500,30456910,8040,8040,8040,8040,0
20240104,152400,30456910,8040,8040,8040,8040,0
20240104,152300,30456910,8040,8040,8040,8040,0
20240104,152200,30456910,8040,8040,8040,8040,0
20240104,152100,30456910,8040,8040,8040,8040,0
20240104,152000,30456910,8040,8040,8040,8040,0
20240104,151900,30456910,8040,8040,8040,8040,0
20240104,151800,30456910,8040,8040,8040,8040,0
20240104,151700,30456910,8040,8040,8040,8040,0
20240104,151600,30456910,8040,8040,8040,8040,0
20240104,151500,30456910,8040,8040,8040,8040,0
20240104,151400,30456910,8040,8040,8040,8040,0
20240104,151300,30456910,8040,8040,8040,8040,6
20240104,151200,30408670,8080,8080,8080,8080,2
20240104,151100,30392510,8080,8080,8080,8080,0
20240104,151000,30392510,8080,8080,8080,8080,0
20240104,150900,30392510,8080,8080,8080,8080,0
20240104,150800,30392510,8080,8080,8080,8080,0
20240104,150700,30392510,8080,8080,8080,8080,0
20240104,150600,30392510,8080,8080,8080,8080,0
20240104,150500,30392510,8080,8080,8080,8080,0
20240104,150400,30392510,8080,8080,8080,8080,0
20240104,150300,30392510,8080,8080,8080,8080,1
20240104,150200,30384430,8080,8080,8080,8080,7
20240104,150100,30327870,8050,8050,8050,8050,0
20240104,150000,30327870,8050,8050,8050,8050,5
20240104,145900,30287620,8050,8050,8050,8050,1
20240104,145800,30279570,8050,8050,8050,8050,0
20240104,145700,30279570,8050,8050,8050,8050,0
20240104,145600,30279570,8050,8050,8050,8050,1
20240104,145500,30271520,8050,8050,8050,8050,1
20240104,145400,30263470,8050,8050,8050,8050,0
20240104,145300,30263470,8050,8050,8050,8050,1
20240104,145200,30255420,8050,8050,8050,8050,0
20240104,145100,30255420,8050,8050,8050,8050,1
20240104,145000,30247370,8060,8060,8060,8060,0
20240104,144900,30247370,8060,8060,8060,8060,0
20240104,144800,30247370,8060,8060,8060,8060,0
20240104,144700,30247370,8060,8060,8060,8060,0
20240104,144600,30247370,8060,8060,8060,8060,0
20240104,144500,30247370,8060,8060,8060,8060,0
20240104,144400,30247370,8060,8060,8060,8060,0
20240104,144300,30247370,8060,8060,8060,8060,0
20240104,144200,30247370,8060,8060,8060,8060,0
20240104,144100,30247370,8060,8060,8060,8060,1
20240104,144000,30239310,8060,8060,8060,8060,0
20240104,143900,30239310,8060,8060,8060,8060,0
20240104,143800,30239310,8060,8060,8060,8060,0
20240104,143700,30239310,8060,8060,8060,8060,0
20240104,143600,30239310,8060,8060,8060,8060,0
20240104,143500,30239310,8060,8060,8060,8060,0
20240104,143400,30239310,8060,8060,8060,8060,3
20240104,143300,30215130,8090,8090,8090,8090,0
20240104,143200,30215130,8090,8090,8090,8090,0
20240104,143100,30215130,8090,8090,8090,8090,0
20240104,143000,30215130,8090,8090,8090,8090,0
20240104,142900,30215130,8090,8090,8090,8090,0
20240104,142800,30215130,8090,8070,8090,8070,2
20240104,142700,30198970,8090,8090,8090,8090,0
20240104,142600,30198970,8090,8090,8090,8090,0
20240104,142500,30198970,8090,8090,8090,8090,0
20240104,142400,30198970,8090,8090,8090,8090,0
20240104,142300,30198970,8090,8090,8090,8090,0
20240104,142200,30198970,8090,8090,8090,8090,1
20240104,142100,30190880,8080,8080,8080,8080,0
20240104,142000,30190880,8080,8080,8080,8080,0
20240104,141900,30190880,8080,8080,8080,8080,0
20240104,141800,30190880,8080,8080,8080,8080,0
20240104,141700,30190880,8080,8080,8080,8080,0
20240104,141600,30190880,8080,8080,8080,8080,0
20240104,141500,30190880,8080,8080,8080,8080,0
20240104,141400,30190880,8080,8080,8080,8080,0
20240104,141300,30190880,8080,8080,8080,8080,0
20240104,141200,30190880,8080,8080,8080,8080,0
20240104,141100,30190880,8080,8080,8080,8080,0
20240104,141000,30190880,8080,8080,8080,8080,0
20240104,140900,30190880,8080,8080,8080,8080,0
20240104,140800,30190880,8080,8080,8080,8080,0
20240104,140700,30190880,8080,8080,8080,8080,0
20240104,140600,30190880,8080,8080,8080,8080,0
20240104,140500,30190880,8080,8080,8080,8080,0
20240104,140400,30190880,8080,8080,8080,8080,0
20240104,140300,30190880,8080,8080,8080,8080,0
20240104,140200,30190880,8080,8080,8080,8080,0
20240104,140100,30190880,8080,8080,8080,8080,10
20240104,140000,30110080,8080,8080,8080,8080,0
20240104,135900,30110080,8080,8080,8080,8080,0
20240104,135800,30110080,8080,8080,8080,8080,0
20240104,135700,30110080,8080,8080,8080,8080,0
20240104,135600,30110080,8080,8080,8080,8080,0
20240104,135500,30110080,8080,8080,8080,8080,0
20240104,135400,30110080,8080,8080,8080,8080,0
20240104,135300,30110080,8080,8080,8080,8080,0
20240104,135200,30110080,8080,8080,8080,8080,0
20240104,135100,30110080,8080,8080,8080,8080,0
20240104,135000,30110080,8080,8080,8080,8080,0
20240104,134900,30110080,8080,8080,8080,8080,0
20240104,134800,30110080,8080,8060,8080,8060,3
20240104,134700,30085880,8080,8080,8080,8080,0
20240104,134600,30085880,8080,8080,8080,8080,0
20240104,134500,30085880,8080,8080,8080,8080,0
20240104,134400,30085880,8080,8080,8080,8080,0
20240104,134300,30085880,8080,8080,8080,8080,0
20240104,134200,30085880,8080,8080,8080,8080,0
20240104,134100,30085880,8080,8080,8080,8080,1
20240104,134000,30077800,8040,8040,8040,8040,0
20240104,133900,30077800,8040,8040,8040,8040,0
20240104,133800,30077800,8040,8040,8040,8040,0
20240104,133700,30077800,8040,8040,8040,8040,0
20240104,133600,30077800,8040,8040,8040,8040,0
20240104,133500,30077800,8040,8040,8040,8040,0
20240104,133400,30077800,8040,8040,8040,8040,0
20240104,133300,30077800,8040,8040,8040,8040,0
20240104,133200,30077800,8040,8040,8040,8040,0
20240104,133100,30077800,8040,8040,8040,8040,0
20240104,133000,30077800,8040,8040,8040,8040,4
20240104,132900,30045640,8040,8040,8040,8040,0
20240104,132800,30045640,8040,8040,8040,8040,0
20240104,132700,30045640,8040,8040,8040,8040,0
20240104,132600,30045640,8040,8040,8040,8040,0
20240104,132500,30045640,8040,8040,8040,8040,0
20240104,132400,30045640,8040,8040,8040,8040,0
20240104,132300,30045640,8040,8040,8040,8040,0
20240104,132200,30045640,8040,8040,8040,8040,0
20240104,132100,30045640,8040,8040,8040,8040,0
20240104,132000,30045640,8040,8040,8040,8040,0
20240104,131900,30045640,8040,8040,8040,8040,0
20240104,131800,30045640,8040,8040,8040,8040,0
20240104,131700,30045640,8040,8040,8040,8040,3
20240104,131600,30021520,8040,8040,8040,8040,0
20240104,131500,30021520,8040,8040,8040,8040,1
20240104,131400,30013480,8030,8030,8030,8030,10
20240104,131300,29933180,8040,8040,8040,8040,0
20240104,131200,29933180,8040,8040,8040,8040,0
20240104,131100,29933180,8040,8040,8040,8040,1
20240104,131000,29925140,8040,8040,8040,8040,0
20240104,130900,29925140,8040,8040,8040,8040,0
20240104,130800,29925140,8040,8040,8040,8040,0
20240104,130700,29925140,8040,8040,8040,8040,0
20240104,130600,29925140,8040,8040,8040,8040,1
20240104,130500,29917100,8050,8050,8050,8050,0
20240104,130400,29917100,8050,8050,8050,8050,0
20240104,130300,29917100,8050,8050,8050,8050,0
20240104,130200,29917100,8050,8050,8050,8050,0
20240104,130100,29917100,8050,8050,8050,8050,0
20240104,130000,29917100,8050,8050,8050,8050,0
20240104,125900,29917100,8050,8050,8050,8050,0
20240104,125800,29917100,8050,8050,8050,8050,0
20240104,125700,29917100,8050,8050,8050,8050,0
20240104,125600,29917100,8050,8050,8050,8050,0
20240104,125500,29917100,8050,8050,8050,8050,0
20240104,125400,29917100,8050,8050,8050,8050,0
20240104,125300,29917100,8050,8050,8050,8050,0
20240104,125200,29917100,8050,8050,8050,8050,0
20240104,125100,29917100,8050,8050,8050,8050,0
20240104,125000,29917100,8050,8050,8050,8050,0
20240104,124900,29917100,8050,8050,8050,8050,0
20240104,124800,29917100,8050,8050,8050,8050,0
20240104,124700,29917100,8050,8050,8050,8050,0
20240104,124600,29917100,8050,8050,8050,8050,0
20240104,124500,29917100,8050,8050,8050,8050,0
20240104,124400,29917100,8050,8050,8050,8050,0
20240104,124300,29917100,8050,8050,8050,8050,0
20240104,124200,29917100,8050,8050,8050,8050,0
20240104,124100,29917100,8050,8050,8050,8050,6
20240104,124000,29868800,8070,8070,8070,8070,0
20240104,123900,29868800,8070,8070,8070,8070,0
20240104,123800,29868800,8070,8070,8070,8070,0
20240104,123700,29868800,8070,8070,8070,8070,0
20240104,123600,29868800,8070,8070,8070,8070,0
20240104,123500,29868800,8070,8070,8070,8070,0
20240104,123400,29868800,8070,8070,8070,8070,0
20240104,123300,29868800,8070,8070,8070,8070,0
20240104,123200,29868800,8070,8070,8070,8070,0
20240104,123100,29868800,8070,8070,8070,8070,0
20240104,123000,29868800,8070,8070,8070,8070,0
20240104,122900,29868800,8070,8070,8070,8070,0
20240104,122800,29868800,8070,8070,8070,8070,0
20240104,122700,29868800,8070,8070,8070,8070,0
20240104,122600,29868800,8070,8070,8070,8070,0
20240104,122500,29868800,8070,8070,8070,8070,0
20240104,122400,29868800,8070,8070,8070,8070,0
20240104,122300,29868800,8070,8070,8070,8070,1
20240104,122200,29860730,8060,8060,8060,8060,0
20240104,122100,29860730,8060,8060,8060,8060,0
20240104,122000,29860730,8060,8060,8060,8060,0
20240104,121900,29860730,8060,8060,8060,8060,1
20240104,121800,29852670,8050,8050,8050,8050,0
20240104,121700,29852670,8050,8050,8050,8050,0
20240104,121600,29852670,8050,8050,8050,8050,0
20240104,121500,29852670,8050,8050,8050,8050,4
20240104,121400,29820470,8050,8090,8090,8050,60
20240104,121300,29335470,8090,8090,8090,8090,10
20240104,121200,29254570,8090,8090,8090,8090,0
20240104,121100,29254570,8090,8090,8090,8090,0
20240104,121000,29254570,8090,8090,8090,8090,0
20240104,120900,29254570,8090,8090,8090,8090,0
20240104,120800,29254570,8090,8090,8090,8090,0
20240104,120700,29254570,8090,8090,8090,8090,0
20240104,120600,29254570,8090,8090,8090,8090,0
20240104,120500,29254570,8090,8090,8090,8090,0
20240104,120400,29254570,8090,8090,8090,8090,0
20240104,120300,29254570,8090,8090,8090,8090,0
20240104,120200,29254570,8090,8090,8090,8090,0
20240104,120100,29254570,8090,8090,8090,8090,0
20240104,120000,29254570,8090,8090,8090,8090,0
20240104,115900,29254570,8090,8090,8090,8090,1
20240104,115800,29246480,8030,8030,8030,8030,0
20240104,115700,29246480,8030,8030,8030,8030,0
20240104,115600,29246480,8030,8030,8030,8030,0
20240104,115500,29246480,8030,8030,8030,8030,0
20240104,115400,29246480,8030,8030,8030,8030,0
20240104,115300,29246480,8030,8030,8030,8030,0
20240104,115200,29246480,8030,8030,8030,8030,0
20240104,115100,29246480,8030,8030,8030,8030,0
20240104,115000,29246480,8030,8030,8030,8030,0
20240104,114900,29246480,8030,8030,8030,8030,0
20240104,114800,29246480,8030,8030,8030,8030,0
20240104,114700,29246480,8030,8030,8030,8030,17
20240104,114600,29109970,8030,8030,8030,8030,8
20240104,114500,29045730,8020,8020,8020,8020,25
20240104,114400,28845230,8030,8030,8030,8030,2
20240104,114300,28829170,8030,8030,8030,8030,0
20240104,114200,28829170,8030,8030,8030,8030,0
20240104,114100,28829170,8030,8050,8050,8030,130
20240104,114000,27784220,8070,8070,8070,8070,0
20240104,113900,27784220,8070,8070,8070,8070,0
20240104,113800,27784220,8070,8070,8070,8070,1
20240104,113700,27776150,8090,8090,8090,8090,0
20240104,113600,27776150,8090,8090,8090,8090,0
20240104,113500,27776150,8090,8090,8090,8090,0
20240104,113400,27776150,8090,8090,8090,8090,0
20240104,113300,27776150,8090,8090,8090,8090,0
20240104,113200,27776150,8090,8090,8090,8090,0
20240104,113100,27776150,8090,8090,8090,8090,0
20240104,113000,27776150,8090,8090,8090,8090,0
20240104,112900,27776150,8090,8090,8090,8090,0
20240104,112800,27776150,8090,8090,8090,8090,0
20240104,112700,27776150,8090,8090,8090,8090,0
20240104,112600,27776150,8090,8090,8090,8090,0
20240104,112500,27776150,8090,8090,8090,8090,0
20240104,112400,27776150,8090,8090,8090,8090,0
20240104,112300,27776150,8090,8090,8090,8090,0
20240104,112200,27776150,8090,8090,8090,8090,50
20240104,112100,27371650,8090,8090,8090,8090,0
20240104,112000,27371650,8090,8090,8090,8090,0
20240104,111900,27371650,8090,8090,8090,8090,0
20240104,111800,27371650,8090,8090,8090,8090,0
20240104,111700,27371650,8090,8090,8090,8090,0
20240104,111600,27371650,8090,8090,8090,8090,0
20240104,111500,27371650,8090,8090,8090,8090,1
20240104,111400,27363560,8050,8050,8050,8050,0
20240104,111300,27363560,8050,8050,8050,8050,0
20240104,111200,27363560,8050,8050,8050,8050,0
20240104,111100,27363560,8050,8050,8050,8050,0
20240104,111000,27363560,8050,8050,8050,8050,0
20240104,110900,27363560,8050,8050,8050,8050,0
20240104,110800,27363560,8050,8050,8050,8050,0
20240104,110700,27363560,8050,8050,8050,8050,0
20240104,110600,27363560,8050,8050,8050,8050,0
20240104,110500,27363560,8050,8050,8050,8050,0
20240104,110400,27363560,8050,8070,8070,8050,100
20240104,110300,26557830,8090,8090,8090,8090,0
20240104,110200,26557830,8090,8090,8090,8090,0
20240104,110100,26557830,8090,8090,8090,8090,0
20240104,110000,26557830,8090,8090,8090,8090,0
20240104,105900,26557830,8090,8090,8090,8090,0
20240104,105800,26557830,8090,8090,8090,8090,0
20240104,105700,26557830,8090,8090,8090,8090,0
20240104,105600,26557830,8090,8090,8090,8090,0
20240104,105500,26557830,8090,8090,8090,8090,0
20240104,105400,26557830,8090,8090,8090,8090,0
20240104,105300,26557830,8090,8090,8090,8090,1
20240104,105200,26549740,8090,8090,8090,8090,1
20240104,105100,26541650,8090,8090,8090,8090,28
20240104,105000,26315130,8100,8100,8100,8100,0
20240104,104900,26315130,8100,8100,8100,8100,0
20240104,104800,26315130,8100,8100,8100,8100,0
20240104,104700,26315130,8100,8100,8100,8100,1
20240104,104600,26307030,8100,8100,8100,8100,0
20240104,104500,26307030,8100,8100,8100,8100,0
20240104,104400,26307030,8100,8100,8100,8100,0
20240104,104300,26307030,8100,8120,8120,8100,102
20240104,104200,25478830,8120,8120,8120,8120,0
20240104,104100,25478830,8120,8120,8120,8120,0
20240104,104000,25478830,8120,8120,8120,8120,0
20240104,103900,25478830,8120,8120,8120,8120,0
20240104,103800,25478830,8120,8120,8120,8120,0
20240104,103700,25478830,8120,8120,8120,8120,0
20240104,103600,25478830,8120,8120,8120,8120,0
20240104,103500,25478830,8120,8120,8120,8120,0
20240104,103400,25478830,8120,8120,8120,8120,0
20240104,103300,25478830,8120,8120,8120,8120,0
20240104,103200,25478830,8120,8120,8120,8120,0
20240104,103100,25478830,8120,8120,8120,8120,0
20240104,103000,25478830,8120,8120,8120,8120,1
20240104,102900,25470710,8120,8120,8120,8120,0
20240104,102800,25470710,8120,8140,8140,7940,1451
20240104,102700,13782160,8140,8140,8140,8140,0
20240104,102600,13782160,8140,8140,8140,8140,0
20240104,102500,13782160,8140,8140,8140,8140,0
20240104,102400,13782160,8140,8140,8140,8140,0
20240104,102300,13782160,8140,8140,8140,8140,400
20240104,102200,10526160,8150,8150,8150,8150,2
20240104,102100,10509860,8150,8150,8150,8150,1
20240104,102000,10501710,8150,8150,8150,8150,0
20240104,101900,10501710,8150,8150,8150,8150,25
20240104,101800,10297960,8150,8150,8150,8150,0
20240104,101700,10297960,8150,8150,8150,8150,0
20240104,101600,10297960,8150,8150,8150,8150,0
20240104,101500,10297960,8150,8150,8150,8150,0
20240104,101400,10297960,8150,8150,8150,8150,0
20240104,101300,10297960,8150,8150,8150,8150,0
20240104,101200,10297960,8150,8150,8150,8150,0
20240104,101100,10297960,8150,8150,8150,8150,0
20240104,101000,10297960,8150,8150,8150,8150,0
20240104,100900,10297960,8150,8150,8150,8150,0
20240104,100800,10297960,8150,8150,8150,8150,0
20240104,100700,10297960,8150,8150,8150,8150,1
20240104,100600,10289810,8150,8150,8150,8150,0
20240104,100500,10289810,8150,8150,8150,8150,0
20240104,100400,10289810,8150,8150,8150,8150,0
20240104,100300,10289810,8150,8150,8150,8150,0
20240104,100200,10289810,8150,8150,8150,8150,0
20240104,100100,10289810,8150,8150,8150,8150,0
20240104,100000,10289810,8150,8150,8150,8150,0
20240104,095900,10289810,8150,8150,8150,8150,0
20240104,095800,10289810,8150,8150,8150,8150,0
20240104,095700,10289810,8150,8150,8150,8150,0
20240104,095600,10289810,8150,8150,8150,8150,0
20240104,095500,10289810,8150,8150,8150,8150,0
20240104,095400,10289810,8150,8150,8150,8150,0
20240104,095300,10289810,8150,8150,8150,8150,0
20240104,095200,10289810,8150,8150,8150,8150,0
20240104,095100,10289810,8150,8150,8150,8150,0
20240104,095000,10289810,8150,8150,8150,8150,0
20240104,094900,10289810,8150,8150,8150,8150,0
20240104,094800,10289810,8150,8150,8150,8150,0
20240104,094700,10289810,8150,8150,8150,8150,0
20240104,094600,10289810,8150,8150,8150,8150,0
20240104,094500,10289810,8150,8150,8150,8150,1
20240104,094400,10281660,8100,8100,8100,8100,0
20240104,094300,10281660,8100,8100,8100,8100,0
20240104,094200,10281660,8100,8100,8100,8100,0
20240104,094100,10281660,8100,8100,8100,8100,0
20240104,094000,10281660,8100,8100,8100,8100,0
20240104,093900,10281660,8100,8120,8120,8100,24
20240104,093800,10087190,8110,8110,8110,8110,0
20240104,093700,10087190,8110,8110,8110,8110,0
20240104,093600,10087190,8110,8110,8110,8110,0
20240104,093500,10087190,8110,8110,8110,8110,0
20240104,093400,10087190,8110,8110,8110,8110,50
20240104,093300,9681690,8160,8160,8160,8160,1
20240104,093200,9673530,8160,8160,8160,8160,0
20240104,093100,9673530,8160,8160,8160,8160,0
20240104,093000,9673530,8160,8160,8160,8160,1
20240104,092900,9665370,8160,8160,8160,8160,0
20240104,092800,9665370,8160,8160,8160,8160,0
20240104,092700,9665370,8160,8160,8160,8160,0
20240104,092600,9665370,8160,8160,8160,8160,0
20240104,092500,9665370,8160,8160,8160,8160,1
20240104,092400,9657210,8110,8110,8110,8110,438
20240104,092300,6105030,8100,8110,8110,8100,21
20240104,092200,5934730,8110,8110,8110,8110,1
20240104,092100,5926620,8100,8100,8100,8100,0
20240104,092000,5926620,8100,8100,8100,8100,0
20240104,091900,5926620,8100,8100,8100,8100,0
20240104,091800,5926620,8100,8100,8100,8100,437
20240104,091700,2386920,8110,8110,8110,8110,2
20240104,091600,2370700,8110,8110,8110,8110,58
20240104,091500,1900320,8110,8110,8110,8110,12
20240104,091400,1803000,8110,8110,8110,8110,0
20240104,091300,1803000,8110,8110,8110,8110,0
20240104,091200,1803000,8110,8110,8110,8110,0
20240104,091100,1803000,8110,8110,8110,8110,0
20240104,091000,1803000,8110,8110,8110,8110,0
20240104,090900,1803000,8110,8110,8110,8110,0
20240104,090800,1803000,8110,8110,8110,8110,0
20240104,090700,1803000,8110,8110,8110,8110,0
20240104,090600,1803000,8110,8110,8110,8110,0
20240104,090500,1803000,8110,8110,8110,8110,1
20240104,090400,1794890,8130,8130,8130,8130,1
20240104,090300,1786760,8130,8130,8130,8130,1
20240104,090200,1778630,8160,8160,8160,8160,0
20240104,090100,1778630,8160,8150,8160,8150,74
20240104,090000,1175040,8160,8160,8160,8160,144