KissMeData/001070/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,183300,30268410,8020,8020,8020,8020,21
20240105,183200,30268410,8020,8020,8020,8020,0
20240105,183100,30268410,8020,8020,8020,8020,0
20240105,183000,30268410,8020,8020,8020,8020,0
20240105,182900,30268410,8020,8020,8020,8020,0
20240105,182800,30268410,8020,8020,8020,8020,0
20240105,182700,30268410,8020,8020,8020,8020,0
20240105,182600,30268410,8020,8020,8020,8020,0
20240105,182500,30268410,8020,8020,8020,8020,0
20240105,182400,30268410,8020,8020,8020,8020,0
20240105,182300,30268410,8020,8020,8020,8020,0
20240105,182200,30268410,8020,8020,8020,8020,0
20240105,182100,30268410,8020,8020,8020,8020,0
20240105,182000,30268410,8020,8020,8020,8020,0
20240105,181900,30268410,8020,8020,8020,8020,0
20240105,181800,30268410,8020,8020,8020,8020,0
20240105,181700,30268410,8020,8020,8020,8020,0
20240105,181600,30268410,8020,8020,8020,8020,0
20240105,181500,30268410,8020,8020,8020,8020,0
20240105,181400,30268410,8020,8020,8020,8020,0
20240105,181300,30268410,8020,8020,8020,8020,0
20240105,181200,30268410,8020,8020,8020,8020,0
20240105,181100,30268410,8020,8020,8020,8020,0
20240105,181000,30268410,8020,8020,8020,8020,0
20240105,180900,30268410,8020,8020,8020,8020,0
20240105,180800,30268410,8020,8020,8020,8020,0
20240105,180700,30268410,8020,8020,8020,8020,0
20240105,180600,30268410,8020,8020,8020,8020,0
20240105,180500,30268410,8020,8020,8020,8020,0
20240105,180400,30268410,8020,8020,8020,8020,0
20240105,180300,30268410,8020,8020,8020,8020,21
20240105,180200,30268410,8020,8020,8020,8020,0
20240105,180100,30268410,8020,8020,8020,8020,0
20240105,180000,30268410,8020,8020,8020,8020,0
20240105,175900,30268410,8020,8020,8020,8020,0
20240105,175800,30268410,8020,8020,8020,8020,0
20240105,175700,30268410,8020,8020,8020,8020,0
20240105,175600,30268410,8020,8020,8020,8020,0
20240105,175500,30268410,8020,8020,8020,8020,0
20240105,175400,30268410,8020,8020,8020,8020,0
20240105,175300,30268410,8020,8020,8020,8020,0
20240105,175200,30268410,8020,8020,8020,8020,0
20240105,175100,30268410,8020,8020,8020,8020,0
20240105,175000,30268410,8020,8020,8020,8020,0
20240105,174900,30268410,8020,8020,8020,8020,0
20240105,174800,30268410,8020,8020,8020,8020,0
20240105,174700,30268410,8020,8020,8020,8020,0
20240105,174600,30268410,8020,8020,8020,8020,0
20240105,174500,30268410,8020,8020,8020,8020,0
20240105,174400,30268410,8020,8020,8020,8020,0
20240105,174300,30268410,8020,8020,8020,8020,0
20240105,174200,30268410,8020,8020,8020,8020,0
20240105,174100,30268410,8020,8020,8020,8020,0
20240105,174000,30268410,8020,8020,8020,8020,0
20240105,173900,30268410,8020,8020,8020,8020,0
20240105,173800,30268410,8020,8020,8020,8020,0
20240105,173700,30268410,8020,8020,8020,8020,0
20240105,173600,30268410,8020,8020,8020,8020,0
20240105,173500,30268410,8020,8020,8020,8020,0
20240105,173400,30268410,8020,8020,8020,8020,0
20240105,173300,30268410,8020,8020,8020,8020,21
20240105,173200,30268410,8020,8020,8020,8020,0
20240105,173100,30268410,8020,8020,8020,8020,0
20240105,173000,30268410,8020,8020,8020,8020,0
20240105,172900,30268410,8020,8020,8020,8020,0
20240105,172800,30268410,8020,8020,8020,8020,0
20240105,172700,30268410,8020,8020,8020,8020,0
20240105,172600,30268410,8020,8020,8020,8020,0
20240105,172500,30268410,8020,8020,8020,8020,0
20240105,172400,30268410,8020,8020,8020,8020,0
20240105,172300,30268410,8020,8020,8020,8020,0
20240105,172200,30268410,8020,8020,8020,8020,0
20240105,172100,30268410,8020,8020,8020,8020,0
20240105,172000,30268410,8020,8020,8020,8020,0
20240105,171900,30268410,8020,8020,8020,8020,0
20240105,171800,30268410,8020,8020,8020,8020,0
20240105,171700,30268410,8020,8020,8020,8020,0
20240105,171600,30268410,8020,8020,8020,8020,0
20240105,171500,30268410,8020,8020,8020,8020,0
20240105,171400,30268410,8020,8020,8020,8020,0
20240105,171300,30268410,8020,8020,8020,8020,0
20240105,171200,30268410,8020,8020,8020,8020,0
20240105,171100,30268410,8020,8020,8020,8020,0
20240105,171000,30268410,8020,8020,8020,8020,0
20240105,170900,30268410,8020,8020,8020,8020,0
20240105,170800,30268410,8020,8020,8020,8020,0
20240105,170700,30268410,8020,8020,8020,8020,0
20240105,170600,30268410,8020,8020,8020,8020,0
20240105,170500,30268410,8020,8020,8020,8020,0
20240105,170400,30268410,8020,8020,8020,8020,0
20240105,170300,30268410,8020,8020,8020,8020,21
20240105,170200,30268410,8020,8020,8020,8020,0
20240105,170100,30268410,8020,8020,8020,8020,0
20240105,170000,30268410,8020,8020,8020,8020,0
20240105,165900,30268410,8020,8020,8020,8020,0
20240105,165800,30268410,8020,8020,8020,8020,0
20240105,165700,30268410,8020,8020,8020,8020,0
20240105,165600,30268410,8020,8020,8020,8020,0
20240105,165500,30268410,8020,8020,8020,8020,0
20240105,165400,30268410,8020,8020,8020,8020,0
20240105,165300,30268410,8020,8020,8020,8020,0
20240105,165200,30268410,8020,8020,8020,8020,0
20240105,165100,30268410,8020,8020,8020,8020,0
20240105,165000,30268410,8020,8020,8020,8020,0
20240105,164900,30268410,8020,8020,8020,8020,0
20240105,164800,30268410,8020,8020,8020,8020,0
20240105,164700,30268410,8020,8020,8020,8020,0
20240105,164600,30268410,8020,8020,8020,8020,0
20240105,164500,30268410,8020,8020,8020,8020,0
20240105,164400,30268410,8020,8020,8020,8020,0
20240105,164300,30268410,8020,8020,8020,8020,0
20240105,164200,30268410,8020,8020,8020,8020,0
20240105,164100,30268410,8020,8020,8020,8020,0
20240105,164000,30268410,8020,8020,8020,8020,0
20240105,163900,30268410,8020,8020,8020,8020,0
20240105,163800,30268410,8020,8020,8020,8020,0
20240105,163700,30268410,8020,8020,8020,8020,0
20240105,163600,30268410,8020,8020,8020,8020,0
20240105,163500,30268410,8020,8020,8020,8020,0
20240105,163400,30268410,8020,8020,8020,8020,0
20240105,163300,30268410,8020,8020,8020,8020,21
20240105,163200,30268410,8020,8020,8020,8020,0
20240105,163100,30268410,8020,8020,8020,8020,0
20240105,163000,30268410,8020,8020,8020,8020,0
20240105,162900,30268410,8020,8020,8020,8020,0
20240105,162800,30268410,8020,8020,8020,8020,0
20240105,162700,30268410,8020,8020,8020,8020,0
20240105,162600,30268410,8020,8020,8020,8020,0
20240105,162500,30268410,8020,8020,8020,8020,0
20240105,162400,30268410,8020,8020,8020,8020,0
20240105,162300,30268410,8020,8020,8020,8020,0
20240105,162200,30268410,8020,8020,8020,8020,0
20240105,162100,30268410,8020,8020,8020,8020,0
20240105,162000,30268410,8020,8020,8020,8020,0
20240105,161900,30268410,8020,8020,8020,8020,0
20240105,161800,30268410,8020,8020,8020,8020,0
20240105,161700,30268410,8020,8020,8020,8020,0
20240105,161600,30268410,8020,8020,8020,8020,0
20240105,161500,30268410,8020,8020,8020,8020,0
20240105,161400,30268410,8020,8020,8020,8020,0
20240105,161300,30268410,8020,8020,8020,8020,0
20240105,161200,30268410,8020,8020,8020,8020,0
20240105,161100,30268410,8020,8020,8020,8020,0
20240105,161000,30268410,8020,8020,8020,8020,0
20240105,160900,30268410,8020,8020,8020,8020,0
20240105,160800,30268410,8020,8020,8020,8020,0
20240105,160700,30268410,8020,8020,8020,8020,0
20240105,160600,30268410,8020,8020,8020,8020,0
20240105,160500,30268410,8020,8020,8020,8020,0
20240105,160400,30268410,8020,8020,8020,8020,0
20240105,160300,30268410,8020,8020,8020,8020,21
20240105,160200,30268410,8020,8020,8020,8020,0
20240105,160100,30268410,8020,8020,8020,8020,0
20240105,160000,30268410,8020,8020,8020,8020,0
20240105,155900,30268410,8020,8020,8020,8020,0
20240105,155800,30268410,8020,8020,8020,8020,0
20240105,155700,30268410,8020,8020,8020,8020,0
20240105,155600,30268410,8020,8020,8020,8020,0
20240105,155500,30268410,8020,8020,8020,8020,0
20240105,155400,30268410,8020,8020,8020,8020,0
20240105,155300,30268410,8020,8020,8020,8020,0
20240105,155200,30268410,8020,8020,8020,8020,0
20240105,155100,30268410,8020,8020,8020,8020,0
20240105,155000,30268410,8020,8020,8020,8020,0
20240105,154900,30268410,8020,8020,8020,8020,0
20240105,154800,30268410,8020,8020,8020,8020,0
20240105,154700,30268410,8020,8020,8020,8020,0
20240105,154600,30268410,8020,8020,8020,8020,0
20240105,154500,30268410,8020,8020,8020,8020,0
20240105,154400,30268410,8020,8020,8020,8020,0
20240105,154300,30268410,8020,8020,8020,8020,0
20240105,154200,30268410,8020,8020,8020,8020,0
20240105,154100,30268410,8020,8020,8020,8020,0
20240105,154000,30268410,8020,8020,8020,8020,0
20240105,153900,30268410,8020,8020,8020,8020,0
20240105,153800,30268410,8020,8020,8020,8020,0
20240105,153700,30268410,8020,8020,8020,8020,0
20240105,153600,30268410,8020,8020,8020,8020,0
20240105,153500,30268410,8020,8020,8020,8020,0
20240105,153400,30268410,8020,8020,8020,8020,0
20240105,153300,30268410,8020,8020,8020,8020,21
20240105,153200,30268410,8020,8020,8020,8020,0
20240105,153100,30268410,8020,8020,8020,8020,0
20240105,153000,30268410,8020,8020,8020,8020,21
20240105,152900,30099990,8030,8030,8030,8030,0
20240105,152800,30099990,8030,8030,8030,8030,0
20240105,152700,30099990,8030,8030,8030,8030,0
20240105,152600,30099990,8030,8030,8030,8030,0
20240105,152500,30099990,8030,8030,8030,8030,0
20240105,152400,30099990,8030,8030,8030,8030,0
20240105,152300,30099990,8030,8030,8030,8030,0
20240105,152200,30099990,8030,8030,8030,8030,0
20240105,152100,30099990,8030,8030,8030,8030,0
20240105,152000,30099990,8030,8030,8030,8030,0
20240105,151900,30099990,8030,8030,8030,8030,0
20240105,151800,30099990,8030,8030,8030,8030,1
20240105,151700,30091960,8000,8000,8000,8000,0
20240105,151600,30091960,8000,8000,8000,8000,10
20240105,151500,30011960,8030,8030,8030,8030,0
20240105,151400,30011960,8030,8030,8030,8030,0
20240105,151300,30011960,8030,8030,8030,8030,0
20240105,151200,30011960,8030,8020,8030,8020,2
20240105,151100,29995910,8020,8020,8020,8020,0
20240105,151000,29995910,8020,8020,8020,8020,0
20240105,150900,29995910,8020,8010,8020,8010,100
20240105,150800,29193940,8020,8020,8020,8020,100
20240105,150700,28391940,8020,8020,8020,8020,0
20240105,150600,28391940,8020,8020,8020,8020,0
20240105,150500,28391940,8020,8020,8020,8020,0
20240105,150400,28391940,8020,8020,8020,8020,1
20240105,150300,28383920,8010,8010,8010,8010,0
20240105,150200,28383920,8010,8010,8010,8010,0
20240105,150100,28383920,8010,8010,8010,8010,0
20240105,150000,28383920,8010,8010,8010,8010,10
20240105,145900,28303820,8000,8000,8000,8000,0
20240105,145800,28303820,8000,8000,8000,8000,0
20240105,145700,28303820,8000,8000,8000,8000,0
20240105,145600,28303820,8000,8000,8000,8000,1
20240105,145500,28295820,8000,8000,8000,8000,0
20240105,145400,28295820,8000,8000,8000,8000,1
20240105,145300,28287820,8010,8010,8010,8010,0
20240105,145200,28287820,8010,8010,8010,8010,0
20240105,145100,28287820,8010,8010,8010,8010,0
20240105,145000,28287820,8010,8010,8010,8010,0
20240105,144900,28287820,8010,8010,8010,8010,1
20240105,144800,28279810,8000,8000,8000,8000,0
20240105,144700,28279810,8000,8000,8000,8000,0
20240105,144600,28279810,8000,8000,8000,8000,0
20240105,144500,28279810,8000,8000,8000,8000,0
20240105,144400,28279810,8000,8000,8000,8000,0
20240105,144300,28279810,8000,8000,8000,8000,0
20240105,144200,28279810,8000,8000,8000,8000,0
20240105,144100,28279810,8000,8000,8000,8000,0
20240105,144000,28279810,8000,8000,8000,8000,63
20240105,143900,27775810,8000,8000,8000,8000,0
20240105,143800,27775810,8000,8000,8000,8000,0
20240105,143700,27775810,8000,8000,8000,8000,0
20240105,143600,27775810,8000,8000,8000,8000,0
20240105,143500,27775810,8000,8000,8000,8000,0
20240105,143400,27775810,8000,8000,8000,8000,0
20240105,143300,27775810,8000,8000,8000,8000,2
20240105,143200,27759810,8030,8030,8030,8030,0
20240105,143100,27759810,8030,8030,8030,8030,0
20240105,143000,27759810,8030,8030,8030,8030,0
20240105,142900,27759810,8030,8030,8030,8030,0
20240105,142800,27759810,8030,8030,8030,8030,0
20240105,142700,27759810,8030,8030,8030,8030,0
20240105,142600,27759810,8030,8030,8030,8030,0
20240105,142500,27759810,8030,8030,8030,8030,0
20240105,142400,27759810,8030,8030,8030,8030,0
20240105,142300,27759810,8030,8030,8030,8030,0
20240105,142200,27759810,8030,8030,8030,8030,0
20240105,142100,27759810,8030,8030,8030,8030,0
20240105,142000,27759810,8030,8030,8030,8030,0
20240105,141900,27759810,8030,8030,8030,8030,0
20240105,141800,27759810,8030,8030,8030,8030,0
20240105,141700,27759810,8030,8030,8030,8030,0
20240105,141600,27759810,8030,8030,8030,8030,0
20240105,141500,27759810,8030,8030,8030,8030,0
20240105,141400,27759810,8030,8030,8030,8030,0
20240105,141300,27759810,8030,8030,8030,8030,0
20240105,141200,27759810,8030,8030,8030,8030,0
20240105,141100,27759810,8030,8030,8030,8030,0
20240105,141000,27759810,8030,8030,8030,8030,1
20240105,140900,27751780,8000,8000,8000,8000,0
20240105,140800,27751780,8000,8000,8000,8000,0
20240105,140700,27751780,8000,8000,8000,8000,0
20240105,140600,27751780,8000,8000,8000,8000,0
20240105,140500,27751780,8000,8000,8000,8000,0
20240105,140400,27751780,8000,8000,8000,8000,0
20240105,140300,27751780,8000,8000,8000,8000,0
20240105,140200,27751780,8000,8000,8000,8000,0
20240105,140100,27751780,8000,8000,8000,8000,0
20240105,140000,27751780,8000,8000,8000,8000,0
20240105,135900,27751780,8000,8000,8000,8000,18
20240105,135800,27607780,8000,8000,8000,8000,0
20240105,135700,27607780,8000,8000,8000,8000,0
20240105,135600,27607780,8000,8000,8000,8000,0
20240105,135500,27607780,8000,8000,8000,8000,0
20240105,135400,27607780,8000,8000,8000,8000,0
20240105,135300,27607780,8000,8000,8000,8000,0
20240105,135200,27607780,8000,8000,8000,8000,0
20240105,135100,27607780,8000,8000,8000,8000,0
20240105,135000,27607780,8000,8000,8000,8000,0
20240105,134900,27607780,8000,8000,8000,8000,0
20240105,134800,27607780,8000,8000,8000,8000,0
20240105,134700,27607780,8000,8000,8000,8000,0
20240105,134600,27607780,8000,8000,8000,8000,0
20240105,134500,27607780,8000,8000,8000,8000,0
20240105,134400,27607780,8000,8000,8000,8000,1
20240105,134300,27599780,8000,8000,8000,8000,0
20240105,134200,27599780,8000,8000,8000,8000,0
20240105,134100,27599780,8000,8000,8000,8000,0
20240105,134000,27599780,8000,8000,8000,8000,1
20240105,133900,27591780,8000,8000,8000,8000,6
20240105,133800,27543780,8000,8000,8000,8000,0
20240105,133700,27543780,8000,8000,8000,8000,14
20240105,133600,27431780,8000,8000,8000,8000,50
20240105,133500,27031780,8040,8040,8040,8040,0
20240105,133400,27031780,8040,8040,8040,8040,1
20240105,133300,27023740,8010,8010,8010,8010,0
20240105,133200,27023740,8010,8010,8010,8010,0
20240105,133100,27023740,8010,8010,8010,8010,0
20240105,133000,27023740,8010,8010,8010,8010,0
20240105,132900,27023740,8010,8010,8010,8010,0
20240105,132800,27023740,8010,8010,8010,8010,0
20240105,132700,27023740,8010,8010,8010,8010,0
20240105,132600,27023740,8010,8010,8010,8010,0
20240105,132500,27023740,8010,8010,8010,8010,0
20240105,132400,27023740,8010,8010,8010,8010,0
20240105,132300,27023740,8010,8010,8010,8010,0
20240105,132200,27023740,8010,8010,8010,8010,0
20240105,132100,27023740,8010,8010,8010,8010,0
20240105,132000,27023740,8010,8010,8010,8010,0
20240105,131900,27023740,8010,8010,8010,8010,0
20240105,131800,27023740,8010,8010,8010,8010,0
20240105,131700,27023740,8010,8010,8010,8010,0
20240105,131600,27023740,8010,8010,8010,8010,0
20240105,131500,27023740,8010,8010,8010,8010,0
20240105,131400,27023740,8010,8010,8010,8010,0
20240105,131300,27023740,8010,8010,8010,8010,0
20240105,131200,27023740,8010,8010,8010,8010,0
20240105,131100,27023740,8010,8010,8010,8010,11
20240105,131000,26935630,8020,8020,8020,8020,0
20240105,130900,26935630,8020,8020,8020,8020,0
20240105,130800,26935630,8020,8050,8050,8020,405
20240105,130700,23676200,8050,8050,8050,8050,1
20240105,130600,23668150,8050,8050,8050,8050,0
20240105,130500,23668150,8050,8050,8050,8050,1
20240105,130400,23660100,8050,8050,8050,8050,2
20240105,130300,23644000,8050,8050,8050,8050,1
20240105,130200,23635950,8060,8060,8060,8060,0
20240105,130100,23635950,8060,8050,8060,8050,5
20240105,130000,23595660,8050,8050,8050,8050,3
20240105,125900,23571510,8060,8050,8060,8050,10
20240105,125800,23490950,8050,8050,8050,8050,3
20240105,125700,23466800,8050,8050,8050,8050,103
20240105,125600,22637650,8050,8050,8050,8050,0
20240105,125500,22637650,8050,8050,8050,8050,1
20240105,125400,22629600,8050,8050,8050,8050,0
20240105,125300,22629600,8050,8050,8050,8050,1
20240105,125200,22621550,8060,8050,8060,8050,3
20240105,125100,22597390,8050,8050,8050,8050,0
20240105,125000,22597390,8050,8050,8050,8050,0
20240105,124900,22597390,8050,8050,8050,8050,1
20240105,124800,22589340,8050,8050,8050,8050,4
20240105,124700,22557140,8050,8050,8050,8050,0
20240105,124600,22557140,8050,8050,8050,8050,0
20240105,124500,22557140,8050,8050,8050,8050,0
20240105,124400,22557140,8050,8050,8050,8050,1
20240105,124300,22549090,8060,8050,8060,8050,3
20240105,124200,22524920,8050,8050,8050,8050,0
20240105,124100,22524920,8050,8050,8050,8050,1
20240105,124000,22516870,8050,8050,8050,8050,3
20240105,123900,22492720,8060,8060,8060,8060,0
20240105,123800,22492720,8060,8060,8060,8060,0
20240105,123700,22492720,8060,8060,8060,8060,0
20240105,123600,22492720,8060,8050,8060,8050,3
20240105,123500,22468550,8050,8050,8050,8050,2
20240105,123400,22452450,8050,8050,8050,8050,0
20240105,123300,22452450,8050,8050,8050,8050,0
20240105,123200,22452450,8050,8050,8050,8050,0
20240105,123100,22452450,8050,8050,8050,8050,1
20240105,123000,22444400,8050,8050,8050,8050,0
20240105,122900,22444400,8050,8050,8050,8050,1
20240105,122800,22436350,8050,8050,8050,8050,1
20240105,122700,22428300,8050,8050,8050,8050,1
20240105,122600,22420250,8060,8060,8060,8060,2
20240105,122500,22404130,8050,8050,8050,8050,1
20240105,122400,22396080,8050,8050,8050,8050,1
20240105,122300,22388030,8060,8050,8060,8050,2
20240105,122200,22371920,8060,8060,8060,8060,0
20240105,122100,22371920,8060,8060,8060,8050,3
20240105,122000,22347750,8050,8050,8050,8050,1
20240105,121900,22339700,8050,8050,8050,8050,1
20240105,121800,22331650,8050,8050,8050,8050,1
20240105,121700,22323600,8050,8050,8050,8050,2
20240105,121600,22307500,8050,8050,8050,8050,12
20240105,121500,22210900,8060,8050,8060,8050,36
20240105,121400,21921090,8050,8050,8050,8050,281
20240105,121300,19659040,8050,8050,8050,8050,1
20240105,121200,19650990,8050,8050,8050,8050,1
20240105,121100,19642940,8050,8050,8050,8050,1
20240105,121000,19634890,8050,8050,8050,8050,0
20240105,120900,19634890,8050,8050,8050,8050,1
20240105,120800,19626840,8050,8050,8050,8050,1
20240105,120700,19618790,8050,8050,8050,8050,0
20240105,120600,19618790,8050,8050,8050,8050,1
20240105,120500,19610740,8050,8050,8050,8050,1
20240105,120400,19602690,8050,8050,8050,8050,1
20240105,120300,19594640,8050,8050,8050,8050,0
20240105,120200,19594640,8050,8050,8050,8050,1
20240105,120100,19586590,8050,8050,8050,8050,1
20240105,120000,19578540,8050,8060,8060,8050,2
20240105,115900,19562430,8050,8050,8050,8050,0
20240105,115800,19562430,8050,8050,8050,8050,1
20240105,115700,19554380,8050,8050,8050,8050,1
20240105,115600,19546330,8050,8050,8050,8050,1
20240105,115500,19538280,8050,8050,8050,8050,0
20240105,115400,19538280,8050,8050,8050,8050,1
20240105,115300,19530230,8050,8050,8050,8050,10
20240105,115200,19449730,8050,8050,8050,8050,10
20240105,115100,19369230,8050,8050,8050,8050,247
20240105,115000,17380880,8050,8050,8050,8050,1
20240105,114900,17372830,8050,8050,8050,8050,1
20240105,114800,17364780,8050,8050,8050,8050,1
20240105,114700,17356730,8050,8050,8050,8050,302
20240105,114600,14925630,8050,8050,8050,8050,1
20240105,114500,14917580,8050,8050,8050,8050,1
20240105,114400,14909530,8050,8060,8060,8050,2
20240105,114300,14893420,8050,8050,8050,8050,0
20240105,114200,14893420,8050,8050,8050,8050,1
20240105,114100,14885370,8050,8050,8050,8050,1
20240105,114000,14877320,8050,8050,8050,8050,1
20240105,113900,14869270,8050,8050,8050,8050,0
20240105,113800,14869270,8050,8050,8050,8050,1
20240105,113700,14861220,8050,8050,8050,8050,1
20240105,113600,14853170,8050,8050,8050,8050,1
20240105,113500,14845120,8070,8070,8070,8070,0
20240105,113400,14845120,8070,8070,8070,8050,3
20240105,113300,14820930,8050,8050,8050,8050,1
20240105,113200,14812880,8070,8050,8070,8050,6
20240105,113100,14764510,8070,8050,8070,8050,3
20240105,113000,14740330,8070,8050,8070,8050,27
20240105,112900,14522960,8050,8050,8050,8050,2
20240105,112800,14506860,8070,8060,8070,8050,3
20240105,112700,14482680,8050,8040,8050,8040,35
20240105,112600,14201270,8050,8050,8050,8050,0
20240105,112500,14201270,8050,8050,8050,8050,0
20240105,112400,14201270,8050,8050,8050,8050,0
20240105,112300,14201270,8050,8050,8050,8050,0
20240105,112200,14201270,8050,8050,8050,8050,0
20240105,112100,14201270,8050,8050,8050,8050,819
20240105,112000,7608320,8050,8050,8050,8050,1
20240105,111900,7600270,8050,8050,8050,8050,0
20240105,111800,7600270,8050,8050,8050,8050,1
20240105,111700,7592220,8070,8050,8070,8050,3
20240105,111600,7568040,8060,8060,8070,8060,3
20240105,111500,7543850,8070,8070,8070,8070,0
20240105,111400,7543850,8070,8050,8070,8050,17
20240105,111300,7406980,8050,8050,8050,8050,1
20240105,111200,7398930,8060,8060,8060,8060,1
20240105,111100,7390870,8070,8070,8070,8070,0
20240105,111000,7390870,8070,8050,8070,8050,12
20240105,110900,7294250,8050,8050,8050,8050,1
20240105,110800,7286200,8070,8050,8070,8050,2
20240105,110700,7270080,8050,8050,8050,8050,0
20240105,110600,7270080,8050,8050,8050,8050,1
20240105,110500,7262030,8050,8030,8050,8030,197
20240105,110400,5677770,7990,7990,7990,7990,0
20240105,110300,5677770,7990,7990,7990,7990,0
20240105,110200,5677770,7990,7990,7990,7990,1
20240105,110100,5669780,8030,8030,8030,8030,0
20240105,110000,5669780,8030,8020,8030,8020,3
20240105,105900,5645710,7990,7990,7990,7990,0
20240105,105800,5645710,7990,8020,8020,7990,60
20240105,105700,5166250,8030,8030,8030,8030,0
20240105,105600,5166250,8030,8030,8030,8030,0
20240105,105500,5166250,8030,8030,8030,8030,5
20240105,105400,5126100,8030,8030,8030,8030,0
20240105,105300,5126100,8030,8030,8030,8030,0
20240105,105200,5126100,8030,8030,8030,8030,0
20240105,105100,5126100,8030,8030,8030,8030,101
20240105,105000,4315070,8030,8030,8030,8030,0
20240105,104900,4315070,8030,8030,8030,8030,1
20240105,104800,4307040,8030,8030,8030,8030,0
20240105,104700,4307040,8030,8030,8030,8030,1
20240105,104600,4299010,8030,8030,8030,8030,1
20240105,104500,4290980,8030,8030,8030,8030,0
20240105,104400,4290980,8030,8030,8030,8030,3
20240105,104300,4266890,8030,8030,8030,8030,0
20240105,104200,4266890,8030,8030,8030,8030,0
20240105,104100,4266890,8030,8030,8030,8030,30
20240105,104000,4025990,8030,8030,8030,8030,0
20240105,103900,4025990,8030,8030,8030,8030,0
20240105,103800,4025990,8030,8030,8030,8030,0
20240105,103700,4025990,8030,8030,8030,8030,1
20240105,103600,4017960,8020,8020,8020,8020,0
20240105,103500,4017960,8020,8020,8020,8020,0
20240105,103400,4017960,8020,8020,8020,8020,0
20240105,103300,4017960,8020,8020,8020,8020,0
20240105,103200,4017960,8020,8020,8020,8020,0
20240105,103100,4017960,8020,8020,8020,8020,0
20240105,103000,4017960,8020,8020,8020,8020,0
20240105,102900,4017960,8020,8020,8020,8020,0
20240105,102800,4017960,8020,8020,8020,8020,0
20240105,102700,4017960,8020,8020,8020,8020,0
20240105,102600,4017960,8020,8020,8020,8020,1
20240105,102500,4009940,8040,8040,8040,8040,0
20240105,102400,4009940,8040,8040,8040,8040,0
20240105,102300,4009940,8040,8040,8040,8040,0
20240105,102200,4009940,8040,8040,8040,8040,0
20240105,102100,4009940,8040,8040,8040,8040,0
20240105,102000,4009940,8040,8040,8040,8040,0
20240105,101900,4009940,8040,8040,8040,8040,0
20240105,101800,4009940,8040,8040,8040,8040,0
20240105,101700,4009940,8040,8040,8040,8040,0
20240105,101600,4009940,8040,8040,8040,8040,0
20240105,101500,4009940,8040,8040,8040,8040,0
20240105,101400,4009940,8040,8040,8040,8040,0
20240105,101300,4009940,8040,8040,8040,8040,0
20240105,101200,4009940,8040,8040,8040,8040,0
20240105,101100,4009940,8040,8040,8040,8040,0
20240105,101000,4009940,8040,8040,8040,8040,0
20240105,100900,4009940,8040,8040,8040,8040,0
20240105,100800,4009940,8040,8040,8040,8040,0
20240105,100700,4009940,8040,8040,8040,8040,0
20240105,100600,4009940,8040,8040,8040,8040,0
20240105,100500,4009940,8040,8040,8040,8040,0
20240105,100400,4009940,8040,8040,8040,8040,0
20240105,100300,4009940,8040,8040,8040,8040,0
20240105,100200,4009940,8040,8040,8040,8040,0
20240105,100100,4009940,8040,8040,8040,8040,0
20240105,100000,4009940,8040,8040,8040,8040,0
20240105,095900,4009940,8040,8040,8040,8040,0
20240105,095800,4009940,8040,8040,8040,8040,0
20240105,095700,4009940,8040,8040,8040,8040,0
20240105,095600,4009940,8040,8040,8040,8040,0
20240105,095500,4009940,8040,8040,8040,8040,1
20240105,095400,4001900,8030,8030,8030,8030,0
20240105,095300,4001900,8030,8030,8030,8030,0
20240105,095200,4001900,8030,8030,8030,8030,0
20240105,095100,4001900,8030,8030,8030,8030,0
20240105,095000,4001900,8030,8030,8030,8030,0
20240105,094900,4001900,8030,8030,8030,8030,0
20240105,094800,4001900,8030,8030,8030,8030,0
20240105,094700,4001900,8030,8030,8030,8030,0
20240105,094600,4001900,8030,8030,8030,8030,0
20240105,094500,4001900,8030,8030,8030,8030,268
20240105,094400,1849860,8030,8010,8030,8010,193
20240105,094300,303790,7990,7990,7990,7990,0
20240105,094200,303790,7990,7990,7990,7990,1
20240105,094100,295800,8010,8010,8010,8010,0
20240105,094000,295800,8010,8010,8010,8010,0
20240105,093900,295800,8010,8010,8010,8010,0
20240105,093800,295800,8010,8010,8010,8010,0
20240105,093700,295800,8010,8010,8010,8010,0
20240105,093600,295800,8010,8010,8010,8010,0
20240105,093500,295800,8010,8010,8010,8010,0
20240105,093400,295800,8010,8010,8010,8010,0
20240105,093300,295800,8010,8010,8010,8010,0
20240105,093200,295800,8010,8010,8010,8010,1
20240105,093100,287790,7980,7980,7980,7980,0
20240105,093000,287790,7980,7980,7980,7980,0
20240105,092900,287790,7980,8010,8010,7980,2
20240105,092800,271800,8010,8010,8010,8010,0
20240105,092700,271800,8010,8010,8010,8010,0
20240105,092600,271800,8010,8010,8010,8010,0
20240105,092500,271800,8010,8010,8010,8010,0
20240105,092400,271800,8010,8010,8010,8010,0
20240105,092300,271800,8010,8010,8010,8010,0
20240105,092200,271800,8010,8010,8010,8010,0
20240105,092100,271800,8010,8010,8010,8010,0
20240105,092000,271800,8010,8010,8010,8010,0
20240105,091900,271800,8010,8010,8010,8010,1
20240105,091800,263790,7980,7980,7980,7980,10
20240105,091700,183990,8010,8010,8010,8010,0
20240105,091600,183990,8010,8010,8010,8010,0
20240105,091500,183990,8010,8010,8010,8010,0
20240105,091400,183990,8010,8010,8010,8010,0
20240105,091300,183990,8010,8010,8010,8010,0
20240105,091200,183990,8010,8010,8010,8010,0
20240105,091100,183990,8010,8010,8010,8010,1
20240105,091000,175980,7980,7980,7980,7980,0
20240105,090900,175980,7980,7980,7980,7980,0
20240105,090800,175980,7980,7980,7980,7980,0
20240105,090700,175980,7980,7980,7980,7980,4
20240105,090600,144060,8010,8010,8010,8010,0
20240105,090500,144060,8010,8010,8010,8010,0
20240105,090400,144060,8010,8010,8010,8010,0
20240105,090300,144060,8010,7990,8010,7980,6
20240105,090200,96120,8010,8010,8010,8010,0
20240105,090100,96120,8010,8010,8010,8010,1
20240105,090000,88110,8010,8010,8010,8010,11