KissMeData/153710/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,202800,91060840,6990,6990,6990,6990,349
20240110,202700,91060840,6990,6990,6990,6990,0
20240110,202600,91060840,6990,6990,6990,6990,0
20240110,202500,91060840,6990,6990,6990,6990,0
20240110,202400,91060840,6990,6990,6990,6990,0
20240110,202300,91060840,6990,6990,6990,6990,0
20240110,202200,91060840,6990,6990,6990,6990,0
20240110,202100,91060840,6990,6990,6990,6990,0
20240110,202000,91060840,6990,6990,6990,6990,0
20240110,201900,91060840,6990,6990,6990,6990,0
20240110,201800,91060840,6990,6990,6990,6990,0
20240110,201700,91060840,6990,6990,6990,6990,0
20240110,201600,91060840,6990,6990,6990,6990,0
20240110,201500,91060840,6990,6990,6990,6990,0
20240110,201400,91060840,6990,6990,6990,6990,0
20240110,201300,91060840,6990,6990,6990,6990,0
20240110,201200,91060840,6990,6990,6990,6990,0
20240110,201100,91060840,6990,6990,6990,6990,0
20240110,201000,91060840,6990,6990,6990,6990,0
20240110,200900,91060840,6990,6990,6990,6990,0
20240110,200800,91060840,6990,6990,6990,6990,0
20240110,200700,91060840,6990,6990,6990,6990,0
20240110,200600,91060840,6990,6990,6990,6990,0
20240110,200500,91060840,6990,6990,6990,6990,0
20240110,200400,91060840,6990,6990,6990,6990,0
20240110,200300,91060840,6990,6990,6990,6990,0
20240110,200200,91060840,6990,6990,6990,6990,0
20240110,200100,91060840,6990,6990,6990,6990,0
20240110,200000,91060840,6990,6990,6990,6990,0
20240110,195900,91060840,6990,6990,6990,6990,0
20240110,195800,91060840,6990,6990,6990,6990,349
20240110,195700,91060840,6990,6990,6990,6990,0
20240110,195600,91060840,6990,6990,6990,6990,0
20240110,195500,91060840,6990,6990,6990,6990,0
20240110,195400,91060840,6990,6990,6990,6990,0
20240110,195300,91060840,6990,6990,6990,6990,0
20240110,195200,91060840,6990,6990,6990,6990,0
20240110,195100,91060840,6990,6990,6990,6990,0
20240110,195000,91060840,6990,6990,6990,6990,0
20240110,194900,91060840,6990,6990,6990,6990,0
20240110,194800,91060840,6990,6990,6990,6990,0
20240110,194700,91060840,6990,6990,6990,6990,0
20240110,194600,91060840,6990,6990,6990,6990,0
20240110,194500,91060840,6990,6990,6990,6990,0
20240110,194400,91060840,6990,6990,6990,6990,0
20240110,194300,91060840,6990,6990,6990,6990,0
20240110,194200,91060840,6990,6990,6990,6990,0
20240110,194100,91060840,6990,6990,6990,6990,0
20240110,194000,91060840,6990,6990,6990,6990,0
20240110,193900,91060840,6990,6990,6990,6990,0
20240110,193800,91060840,6990,6990,6990,6990,0
20240110,193700,91060840,6990,6990,6990,6990,0
20240110,193600,91060840,6990,6990,6990,6990,0
20240110,193500,91060840,6990,6990,6990,6990,0
20240110,193400,91060840,6990,6990,6990,6990,0
20240110,193300,91060840,6990,6990,6990,6990,0
20240110,193200,91060840,6990,6990,6990,6990,0
20240110,193100,91060840,6990,6990,6990,6990,0
20240110,193000,91060840,6990,6990,6990,6990,0
20240110,192900,91060840,6990,6990,6990,6990,0
20240110,192800,91060840,6990,6990,6990,6990,349
20240110,192700,91060840,6990,6990,6990,6990,0
20240110,192600,91060840,6990,6990,6990,6990,0
20240110,192500,91060840,6990,6990,6990,6990,0
20240110,192400,91060840,6990,6990,6990,6990,0
20240110,192300,91060840,6990,6990,6990,6990,0
20240110,192200,91060840,6990,6990,6990,6990,0
20240110,192100,91060840,6990,6990,6990,6990,0
20240110,192000,91060840,6990,6990,6990,6990,0
20240110,191900,91060840,6990,6990,6990,6990,0
20240110,191800,91060840,6990,6990,6990,6990,0
20240110,191700,91060840,6990,6990,6990,6990,0
20240110,191600,91060840,6990,6990,6990,6990,0
20240110,191500,91060840,6990,6990,6990,6990,0
20240110,191400,91060840,6990,6990,6990,6990,0
20240110,191300,91060840,6990,6990,6990,6990,0
20240110,191200,91060840,6990,6990,6990,6990,0
20240110,191100,91060840,6990,6990,6990,6990,0
20240110,191000,91060840,6990,6990,6990,6990,0
20240110,190900,91060840,6990,6990,6990,6990,0
20240110,190800,91060840,6990,6990,6990,6990,0
20240110,190700,91060840,6990,6990,6990,6990,0
20240110,190600,91060840,6990,6990,6990,6990,0
20240110,190500,91060840,6990,6990,6990,6990,0
20240110,190400,91060840,6990,6990,6990,6990,0
20240110,190300,91060840,6990,6990,6990,6990,0
20240110,190200,91060840,6990,6990,6990,6990,0
20240110,190100,91060840,6990,6990,6990,6990,0
20240110,190000,91060840,6990,6990,6990,6990,0
20240110,185900,91060840,6990,6990,6990,6990,0
20240110,185800,91060840,6990,6990,6990,6990,349
20240110,185700,91060840,6990,6990,6990,6990,0
20240110,185600,91060840,6990,6990,6990,6990,0
20240110,185500,91060840,6990,6990,6990,6990,0
20240110,185400,91060840,6990,6990,6990,6990,0
20240110,185300,91060840,6990,6990,6990,6990,0
20240110,185200,91060840,6990,6990,6990,6990,0
20240110,185100,91060840,6990,6990,6990,6990,0
20240110,185000,91060840,6990,6990,6990,6990,0
20240110,184900,91060840,6990,6990,6990,6990,0
20240110,184800,91060840,6990,6990,6990,6990,0
20240110,184700,91060840,6990,6990,6990,6990,0
20240110,184600,91060840,6990,6990,6990,6990,0
20240110,184500,91060840,6990,6990,6990,6990,0
20240110,184400,91060840,6990,6990,6990,6990,0
20240110,184300,91060840,6990,6990,6990,6990,0
20240110,184200,91060840,6990,6990,6990,6990,0
20240110,184100,91060840,6990,6990,6990,6990,0
20240110,184000,91060840,6990,6990,6990,6990,0
20240110,183900,91060840,6990,6990,6990,6990,0
20240110,183800,91060840,6990,6990,6990,6990,0
20240110,183700,91060840,6990,6990,6990,6990,0
20240110,183600,91060840,6990,6990,6990,6990,0
20240110,183500,91060840,6990,6990,6990,6990,0
20240110,183400,91060840,6990,6990,6990,6990,0
20240110,183300,91060840,6990,6990,6990,6990,0
20240110,183200,91060840,6990,6990,6990,6990,0
20240110,183100,91060840,6990,6990,6990,6990,0
20240110,183000,91060840,6990,6990,6990,6990,0
20240110,182900,91060840,6990,6990,6990,6990,0
20240110,182800,91060840,6990,6990,6990,6990,349
20240110,182700,91060840,6990,6990,6990,6990,0
20240110,182600,91060840,6990,6990,6990,6990,0
20240110,182500,91060840,6990,6990,6990,6990,0
20240110,182400,91060840,6990,6990,6990,6990,0
20240110,182300,91060840,6990,6990,6990,6990,0
20240110,182200,91060840,6990,6990,6990,6990,0
20240110,182100,91060840,6990,6990,6990,6990,0
20240110,182000,91060840,6990,6990,6990,6990,0
20240110,181900,91060840,6990,6990,6990,6990,0
20240110,181800,91060840,6990,6990,6990,6990,0
20240110,181700,91060840,6990,6990,6990,6990,0
20240110,181600,91060840,6990,6990,6990,6990,0
20240110,181500,91060840,6990,6990,6990,6990,0
20240110,181400,91060840,6990,6990,6990,6990,0
20240110,181300,91060840,6990,6990,6990,6990,0
20240110,181200,91060840,6990,6990,6990,6990,0
20240110,181100,91060840,6990,6990,6990,6990,0
20240110,181000,91060840,6990,6990,6990,6990,0
20240110,180900,91060840,6990,6990,6990,6990,0
20240110,180800,91060840,6990,6990,6990,6990,0
20240110,180700,91060840,6990,6990,6990,6990,0
20240110,180600,91060840,6990,6990,6990,6990,0
20240110,180500,91060840,6990,6990,6990,6990,0
20240110,180400,91060840,6990,6990,6990,6990,0
20240110,180300,91060840,6990,6990,6990,6990,0
20240110,180200,91060840,6990,6990,6990,6990,0
20240110,180100,91060840,6990,6990,6990,6990,0
20240110,180000,91060840,6990,6990,6990,6990,0
20240110,175900,91060840,6990,6990,6990,6990,0
20240110,175800,91060840,6990,6990,6990,6990,349
20240110,175700,91060840,6990,6990,6990,6990,0
20240110,175600,91060840,6990,6990,6990,6990,0
20240110,175500,91060840,6990,6990,6990,6990,0
20240110,175400,91060840,6990,6990,6990,6990,0
20240110,175300,91060840,6990,6990,6990,6990,0
20240110,175200,91060840,6990,6990,6990,6990,0
20240110,175100,91060840,6990,6990,6990,6990,0
20240110,175000,91060840,6990,6990,6990,6990,0
20240110,174900,91060840,6990,6990,6990,6990,0
20240110,174800,91060840,6990,6990,6990,6990,0
20240110,174700,91060840,6990,6990,6990,6990,0
20240110,174600,91060840,6990,6990,6990,6990,0
20240110,174500,91060840,6990,6990,6990,6990,0
20240110,174400,91060840,6990,6990,6990,6990,0
20240110,174300,91060840,6990,6990,6990,6990,0
20240110,174200,91060840,6990,6990,6990,6990,0
20240110,174100,91060840,6990,6990,6990,6990,0
20240110,174000,91060840,6990,6990,6990,6990,0
20240110,173900,91060840,6990,6990,6990,6990,0
20240110,173800,91060840,6990,6990,6990,6990,0
20240110,173700,91060840,6990,6990,6990,6990,0
20240110,173600,91060840,6990,6990,6990,6990,0
20240110,173500,91060840,6990,6990,6990,6990,0
20240110,173400,91060840,6990,6990,6990,6990,0
20240110,173300,91060840,6990,6990,6990,6990,0
20240110,173200,91060840,6990,6990,6990,6990,0
20240110,173100,91060840,6990,6990,6990,6990,0
20240110,173000,91060840,6990,6990,6990,6990,0
20240110,172900,91060840,6990,6990,6990,6990,0
20240110,172800,91060840,6990,6990,6990,6990,349
20240110,172700,91060840,6990,6990,6990,6990,0
20240110,172600,91060840,6990,6990,6990,6990,0
20240110,172500,91060840,6990,6990,6990,6990,0
20240110,172400,91060840,6990,6990,6990,6990,0
20240110,172300,91060840,6990,6990,6990,6990,0
20240110,172200,91060840,6990,6990,6990,6990,0
20240110,172100,91060840,6990,6990,6990,6990,0
20240110,172000,91060840,6990,6990,6990,6990,0
20240110,171900,91060840,6990,6990,6990,6990,0
20240110,171800,91060840,6990,6990,6990,6990,0
20240110,171700,91060840,6990,6990,6990,6990,0
20240110,171600,91060840,6990,6990,6990,6990,0
20240110,171500,91060840,6990,6990,6990,6990,0
20240110,171400,91060840,6990,6990,6990,6990,0
20240110,171300,91060840,6990,6990,6990,6990,0
20240110,171200,91060840,6990,6990,6990,6990,0
20240110,171100,91060840,6990,6990,6990,6990,0
20240110,171000,91060840,6990,6990,6990,6990,0
20240110,170900,91060840,6990,6990,6990,6990,0
20240110,170800,91060840,6990,6990,6990,6990,0
20240110,170700,91060840,6990,6990,6990,6990,0
20240110,170600,91060840,6990,6990,6990,6990,0
20240110,170500,91060840,6990,6990,6990,6990,0
20240110,170400,91060840,6990,6990,6990,6990,0
20240110,170300,91060840,6990,6990,6990,6990,0
20240110,170200,91060840,6990,6990,6990,6990,0
20240110,170100,91060840,6990,6990,6990,6990,0
20240110,170000,91060840,6990,6990,6990,6990,0
20240110,165900,91060840,6990,6990,6990,6990,0
20240110,165800,91060840,6990,6990,6990,6990,349
20240110,165700,91060840,6990,6990,6990,6990,0
20240110,165600,91060840,6990,6990,6990,6990,0
20240110,165500,91060840,6990,6990,6990,6990,0
20240110,165400,91060840,6990,6990,6990,6990,0
20240110,165300,91060840,6990,6990,6990,6990,0
20240110,165200,91060840,6990,6990,6990,6990,0
20240110,165100,91060840,6990,6990,6990,6990,0
20240110,165000,91060840,6990,6990,6990,6990,0
20240110,164900,91060840,6990,6990,6990,6990,0
20240110,164800,91060840,6990,6990,6990,6990,0
20240110,164700,91060840,6990,6990,6990,6990,0
20240110,164600,91060840,6990,6990,6990,6990,0
20240110,164500,91060840,6990,6990,6990,6990,0
20240110,164400,91060840,6990,6990,6990,6990,0
20240110,164300,91060840,6990,6990,6990,6990,0
20240110,164200,91060840,6990,6990,6990,6990,0
20240110,164100,91060840,6990,6990,6990,6990,0
20240110,164000,91060840,6990,6990,6990,6990,0
20240110,163900,91060840,6990,6990,6990,6990,0
20240110,163800,91060840,6990,6990,6990,6990,0
20240110,163700,91060840,6990,6990,6990,6990,0
20240110,163600,91060840,6990,6990,6990,6990,0
20240110,163500,91060840,6990,6990,6990,6990,0
20240110,163400,91060840,6990,6990,6990,6990,0
20240110,163300,91060840,6990,6990,6990,6990,0
20240110,163200,91060840,6990,6990,6990,6990,0
20240110,163100,91060840,6990,6990,6990,6990,0
20240110,163000,91060840,6990,6990,6990,6990,0
20240110,162900,91060840,6990,6990,6990,6990,0
20240110,162800,91060840,6990,6990,6990,6990,349
20240110,162700,91060840,6990,6990,6990,6990,0
20240110,162600,91060840,6990,6990,6990,6990,0
20240110,162500,91060840,6990,6990,6990,6990,0
20240110,162400,91060840,6990,6990,6990,6990,0
20240110,162300,91060840,6990,6990,6990,6990,0
20240110,162200,91060840,6990,6990,6990,6990,0
20240110,162100,91060840,6990,6990,6990,6990,0
20240110,162000,91060840,6990,6990,6990,6990,0
20240110,161900,91060840,6990,6990,6990,6990,0
20240110,161800,91060840,6990,6990,6990,6990,0
20240110,161700,91060840,6990,6990,6990,6990,0
20240110,161600,91060840,6990,6990,6990,6990,0
20240110,161500,91060840,6990,6990,6990,6990,0
20240110,161400,91060840,6990,6990,6990,6990,0
20240110,161300,91060840,6990,6990,6990,6990,0
20240110,161200,91060840,6990,6990,6990,6990,0
20240110,161100,91060840,6990,6990,6990,6990,0
20240110,161000,91060840,6990,6990,6990,6990,0
20240110,160900,91060840,6990,6990,6990,6990,0
20240110,160800,91060840,6990,6990,6990,6990,0
20240110,160700,91060840,6990,6990,6990,6990,0
20240110,160600,91060840,6990,6990,6990,6990,0
20240110,160500,91060840,6990,6990,6990,6990,0
20240110,160400,91060840,6990,6990,6990,6990,0
20240110,160300,91060840,6990,6990,6990,6990,0
20240110,160200,91060840,6990,6990,6990,6990,0
20240110,160100,91060840,6990,6990,6990,6990,0
20240110,160000,91060840,6990,6990,6990,6990,0
20240110,155900,91060840,6990,6990,6990,6990,0
20240110,155800,91060840,6990,6990,6990,6990,349
20240110,155700,91060840,6990,6990,6990,6990,0
20240110,155600,91060840,6990,6990,6990,6990,0
20240110,155500,91060840,6990,6990,6990,6990,0
20240110,155400,91060840,6990,6990,6990,6990,0
20240110,155300,91060840,6990,6990,6990,6990,0
20240110,155200,91060840,6990,6990,6990,6990,0
20240110,155100,91060840,6990,6990,6990,6990,0
20240110,155000,91060840,6990,6990,6990,6990,0
20240110,154900,91060840,6990,6990,6990,6990,0
20240110,154800,91060840,6990,6990,6990,6990,0
20240110,154700,91060840,6990,6990,6990,6990,0
20240110,154600,91060840,6990,6990,6990,6990,0
20240110,154500,91060840,6990,6990,6990,6990,0
20240110,154400,91060840,6990,6990,6990,6990,0
20240110,154300,91060840,6990,6990,6990,6990,0
20240110,154200,91060840,6990,6990,6990,6990,0
20240110,154100,91060840,6990,6990,6990,6990,0
20240110,154000,91060840,6990,6990,6990,6990,0
20240110,153900,91060840,6990,6990,6990,6990,0
20240110,153800,91060840,6990,6990,6990,6990,0
20240110,153700,91060840,6990,6990,6990,6990,0
20240110,153600,91060840,6990,6990,6990,6990,0
20240110,153500,91060840,6990,6990,6990,6990,0
20240110,153400,91060840,6990,6990,6990,6990,0
20240110,153300,91060840,6990,6990,6990,6990,0
20240110,153200,91060840,6990,6990,6990,6990,0
20240110,153100,91060840,6990,6990,6990,6990,0
20240110,153000,91060840,6990,6990,6990,6990,349
20240110,152900,88621330,7000,7000,7000,7000,0
20240110,152800,88621330,7000,7000,7000,7000,0
20240110,152700,88621330,7000,7000,7000,7000,0
20240110,152600,88621330,7000,7000,7000,7000,0
20240110,152500,88621330,7000,7000,7000,7000,0
20240110,152400,88621330,7000,7000,7000,7000,0
20240110,152300,88621330,7000,7000,7000,7000,0
20240110,152200,88621330,7000,7000,7000,7000,0
20240110,152100,88621330,7000,7000,7000,7000,0
20240110,152000,88621330,7000,7000,7000,7000,0
20240110,151900,88621330,7000,7000,7000,7000,0
20240110,151800,88621330,7000,7000,7000,6990,10
20240110,151700,88551340,7000,7000,7000,7000,0
20240110,151600,88551340,7000,7000,7000,7000,100
20240110,151500,87851340,7000,7000,7000,7000,0
20240110,151400,87851340,7000,7000,7000,7000,0
20240110,151300,87851340,7000,7000,7000,7000,0
20240110,151200,87851340,7000,7000,7000,7000,0
20240110,151100,87851340,7000,7000,7000,7000,1
20240110,151000,87844340,7000,7000,7000,7000,0
20240110,150900,87844340,7000,7000,7000,7000,0
20240110,150800,87844340,7000,7000,7000,7000,0
20240110,150700,87844340,7000,7000,7000,7000,2
20240110,150600,87830340,6990,6990,6990,6990,0
20240110,150500,87830340,6990,6990,6990,6990,39
20240110,150400,87557730,7000,7000,7000,7000,0
20240110,150300,87557730,7000,7000,7000,7000,0
20240110,150200,87557730,7000,7000,7000,7000,1
20240110,150100,87550730,7000,7000,7000,7000,0
20240110,150000,87550730,7000,7000,7000,7000,0
20240110,145900,87550730,7000,7000,7000,7000,0
20240110,145800,87550730,7000,6990,7000,6990,101
20240110,145700,86844730,7000,7000,7000,7000,0
20240110,145600,86844730,7000,7000,7000,7000,0
20240110,145500,86844730,7000,7000,7000,7000,0
20240110,145400,86844730,7000,7000,7000,7000,0
20240110,145300,86844730,7000,7000,7000,7000,0
20240110,145200,86844730,7000,7000,7000,7000,0
20240110,145100,86844730,7000,7000,7000,7000,1
20240110,145000,86837730,7000,7000,7000,7000,0
20240110,144900,86837730,7000,7000,7000,6990,66
20240110,144800,86376330,6990,6990,6990,6990,2
20240110,144700,86362350,7000,7000,7000,7000,0
20240110,144600,86362350,7000,7000,7000,7000,0
20240110,144500,86362350,7000,7000,7000,7000,36
20240110,144400,86110350,7000,7000,7000,7000,74
20240110,144300,85592350,7010,7000,7010,7000,399
20240110,144200,82799330,6990,6990,6990,6990,0
20240110,144100,82799330,6990,7000,7000,6990,245
20240110,144000,81084780,7000,7000,7000,7000,0
20240110,143900,81084780,7000,7000,7000,7000,0
20240110,143800,81084780,7000,7000,7000,7000,0
20240110,143700,81084780,7000,7000,7000,7000,0
20240110,143600,81084780,7000,7000,7000,7000,0
20240110,143500,81084780,7000,7000,7000,7000,0
20240110,143400,81084780,7000,7000,7000,7000,0
20240110,143300,81084780,7000,7000,7000,7000,0
20240110,143200,81084780,7000,7000,7000,7000,0
20240110,143100,81084780,7000,7000,7000,7000,0
20240110,143000,81084780,7000,7000,7000,7000,19
20240110,142900,80951780,7000,7000,7000,7000,11
20240110,142800,80874780,7000,7000,7000,7000,0
20240110,142700,80874780,7000,7000,7000,6970,415
20240110,142600,77981780,6970,6970,6970,6970,0
20240110,142500,77981780,6970,6970,6970,6970,0
20240110,142400,77981780,6970,6970,6970,6970,0
20240110,142300,77981780,6970,6990,6990,6970,259
20240110,142200,76175330,7000,7000,7000,7000,0
20240110,142100,76175330,7000,7000,7000,7000,0
20240110,142000,76175330,7000,7000,7000,7000,0
20240110,141900,76175330,7000,7000,7000,7000,0
20240110,141800,76175330,7000,7000,7000,7000,0
20240110,141700,76175330,7000,7000,7000,7000,0
20240110,141600,76175330,7000,7000,7000,7000,0
20240110,141500,76175330,7000,7000,7000,7000,0
20240110,141400,76175330,7000,7000,7000,7000,0
20240110,141300,76175330,7000,7000,7000,7000,0
20240110,141200,76175330,7000,7000,7000,7000,0
20240110,141100,76175330,7000,7000,7000,7000,2
20240110,141000,76161330,7000,7000,7000,7000,0
20240110,140900,76161330,7000,7000,7000,7000,0
20240110,140800,76161330,7000,7000,7000,7000,0
20240110,140700,76161330,7000,7000,7000,7000,0
20240110,140600,76161330,7000,7000,7000,7000,0
20240110,140500,76161330,7000,7000,7000,7000,0
20240110,140400,76161330,7000,7000,7000,7000,0
20240110,140300,76161330,7000,7000,7000,7000,337
20240110,140200,73802330,7000,7000,7000,7000,200
20240110,140100,72402330,7000,7000,7000,7000,162
20240110,140000,71268330,7000,7000,7000,7000,0
20240110,135900,71268330,7000,7000,7000,7000,0
20240110,135800,71268330,7000,7000,7000,7000,3
20240110,135700,71247330,7000,7000,7000,7000,0
20240110,135600,71247330,7000,7000,7000,7000,0
20240110,135500,71247330,7000,7000,7000,7000,0
20240110,135400,71247330,7000,7000,7000,7000,0
20240110,135300,71247330,7000,7000,7000,7000,0
20240110,135200,71247330,7000,7000,7000,7000,0
20240110,135100,71247330,7000,7000,7000,7000,0
20240110,135000,71247330,7000,7000,7000,7000,0
20240110,134900,71247330,7000,6990,7000,6990,89
20240110,134800,70625200,6990,6990,6990,6990,0
20240110,134700,70625200,6990,6990,6990,6990,0
20240110,134600,70625200,6990,6990,6990,6990,0
20240110,134500,70625200,6990,6990,6990,6990,0
20240110,134400,70625200,6990,6990,6990,6990,3
20240110,134300,70604230,6990,6990,6990,6990,0
20240110,134200,70604230,6990,6990,6990,6990,0
20240110,134100,70604230,6990,6990,6990,6990,0
20240110,134000,70604230,6990,6970,6990,6970,513
20240110,133900,67028540,6990,6990,6990,6990,0
20240110,133800,67028540,6990,6970,6990,6970,421
20240110,133700,64094090,6990,6990,6990,6990,0
20240110,133600,64094090,6990,6990,6990,6990,0
20240110,133500,64094090,6990,6990,6990,6990,0
20240110,133400,64094090,6990,6990,6990,6990,0
20240110,133300,64094090,6990,6980,6990,6980,100
20240110,133200,63396070,6980,6970,6980,6970,205
20240110,133100,61967200,6960,6960,6960,6960,0
20240110,133000,61967200,6960,6960,6960,6960,0
20240110,132900,61967200,6960,6960,6960,6960,0
20240110,132800,61967200,6960,6960,6960,6960,0
20240110,132700,61967200,6960,6960,6960,6960,0
20240110,132600,61967200,6960,6960,6960,6960,0
20240110,132500,61967200,6960,6960,6960,6960,256
20240110,132400,60185440,6970,6970,6970,6970,0
20240110,132300,60185440,6970,6970,6970,6970,10
20240110,132200,60115740,6970,6970,6970,6970,0
20240110,132100,60115740,6970,6970,6970,6970,0
20240110,132000,60115740,6970,6970,6970,6970,0
20240110,131900,60115740,6970,6970,6970,6970,0
20240110,131800,60115740,6970,6970,6970,6970,0
20240110,131700,60115740,6970,6970,6970,6970,0
20240110,131600,60115740,6970,6970,6970,6970,0
20240110,131500,60115740,6970,6970,6970,6970,0
20240110,131400,60115740,6970,6970,6970,6970,0
20240110,131300,60115740,6970,6970,6970,6970,0
20240110,131200,60115740,6970,6970,6970,6970,0
20240110,131100,60115740,6970,6970,6970,6970,0
20240110,131000,60115740,6970,6970,6970,6970,2
20240110,130900,60101800,6970,6970,6970,6970,0
20240110,130800,60101800,6970,6970,6970,6970,0
20240110,130700,60101800,6970,6970,6970,6970,0
20240110,130600,60101800,6970,6970,6970,6970,0
20240110,130500,60101800,6970,6970,6970,6970,1
20240110,130400,60094830,6960,6960,6960,6960,1
20240110,130300,60087870,6960,6970,6970,6960,132
20240110,130200,59167850,6960,6960,6960,6960,0
20240110,130100,59167850,6960,6960,6960,6960,0
20240110,130000,59167850,6960,6960,6960,6960,0
20240110,125900,59167850,6960,6960,6960,6960,0
20240110,125800,59167850,6960,6960,6960,6960,0
20240110,125700,59167850,6960,6960,6960,6960,0
20240110,125600,59167850,6960,6960,6960,6960,0
20240110,125500,59167850,6960,6970,6970,6960,21
20240110,125400,59021490,6970,6970,6970,6970,5
20240110,125300,58986640,6970,6970,6970,6970,3
20240110,125200,58965730,6970,6970,6970,6970,0
20240110,125100,58965730,6970,6970,6970,6970,0
20240110,125000,58965730,6970,6970,6970,6970,0
20240110,124900,58965730,6970,6970,6970,6970,2
20240110,124800,58951790,6990,6990,6990,6990,0
20240110,124700,58951790,6990,6990,6990,6990,0
20240110,124600,58951790,6990,6990,6990,6990,10
20240110,124500,58881890,6990,6990,6990,6990,0
20240110,124400,58881890,6990,6990,6990,6990,0
20240110,124300,58881890,6990,6990,6990,6990,0
20240110,124200,58881890,6990,6990,6990,6990,0
20240110,124100,58881890,6990,6970,6990,6970,4
20240110,124000,58853980,6930,6930,6930,6930,0
20240110,123900,58853980,6930,6950,6950,6930,5
20240110,123800,58819310,6960,6950,6960,6950,1099
20240110,123700,51170520,6950,6950,6950,6950,73
20240110,123600,50663170,6950,6950,6950,6950,0
20240110,123500,50663170,6950,6950,6950,6950,0
20240110,123400,50663170,6950,6950,6950,6950,0
20240110,123300,50663170,6950,6950,6950,6950,0
20240110,123200,50663170,6950,6950,6950,6950,1
20240110,123100,50656220,6950,6950,6950,6950,0
20240110,123000,50656220,6950,6950,6950,6950,0
20240110,122900,50656220,6950,6950,6950,6950,0
20240110,122800,50656220,6950,6950,6950,6950,0
20240110,122700,50656220,6950,6950,6950,6950,0
20240110,122600,50656220,6950,6950,6950,6950,0
20240110,122500,50656220,6950,6950,6950,6950,0
20240110,122400,50656220,6950,6950,6950,6950,0
20240110,122300,50656220,6950,6950,6950,6950,0
20240110,122200,50656220,6950,6950,6950,6950,0
20240110,122100,50656220,6950,6950,6950,6950,0
20240110,122000,50656220,6950,6950,6950,6950,1
20240110,121900,50649270,6930,6930,6930,6930,0
20240110,121800,50649270,6930,6930,6930,6930,0
20240110,121700,50649270,6930,6930,6930,6930,0
20240110,121600,50649270,6930,6930,6930,6930,0
20240110,121500,50649270,6930,6930,6930,6930,0
20240110,121400,50649270,6930,6930,6930,6930,0
20240110,121300,50649270,6930,6930,6930,6930,97
20240110,121200,49977060,6930,6920,6930,6920,103
20240110,121100,49264270,6960,6960,6960,6960,0
20240110,121000,49264270,6960,6960,6960,6960,0
20240110,120900,49264270,6960,6960,6960,6960,0
20240110,120800,49264270,6960,6950,6960,6950,2
20240110,120700,49250360,6920,6920,6920,6920,0
20240110,120600,49250360,6920,6920,6920,6920,0
20240110,120500,49250360,6920,6920,6920,6920,200
20240110,120400,47866360,6960,6960,6960,6960,0
20240110,120300,47866360,6960,6960,6960,6960,0
20240110,120200,47866360,6960,6960,6960,6960,0
20240110,120100,47866360,6960,6960,6960,6960,0
20240110,120000,47866360,6960,6960,6960,6960,0
20240110,115900,47866360,6960,6960,6960,6960,0
20240110,115800,47866360,6960,6960,6960,6960,0
20240110,115700,47866360,6960,6960,6960,6960,0
20240110,115600,47866360,6960,6960,6960,6960,0
20240110,115500,47866360,6960,6960,6960,6960,0
20240110,115400,47866360,6960,6960,6960,6960,0
20240110,115300,47866360,6960,6960,6960,6960,0
20240110,115200,47866360,6960,6960,6960,6960,0
20240110,115100,47866360,6960,6960,6960,6960,0
20240110,115000,47866360,6960,6960,6960,6960,0
20240110,114900,47866360,6960,6960,6960,6960,0
20240110,114800,47866360,6960,6960,6960,6960,0
20240110,114700,47866360,6960,6960,6960,6960,0
20240110,114600,47866360,6960,6960,6960,6960,0
20240110,114500,47866360,6960,6960,6960,6960,0
20240110,114400,47866360,6960,6950,6960,6890,3097
20240110,114300,26489770,6990,6990,6990,6990,0
20240110,114200,26489770,6990,6990,6990,6990,0
20240110,114100,26489770,6990,6990,6990,6990,0
20240110,114000,26489770,6990,6990,6990,6990,0
20240110,113900,26489770,6990,6990,6990,6990,0
20240110,113800,26489770,6990,6990,6990,6990,0
20240110,113700,26489770,6990,6990,6990,6990,0
20240110,113600,26489770,6990,6990,6990,6990,0
20240110,113500,26489770,6990,6990,6990,6990,1
20240110,113400,26482780,6990,6990,6990,6990,10
20240110,113300,26412880,6990,6990,6990,6990,0
20240110,113200,26412880,6990,6990,6990,6990,0
20240110,113100,26412880,6990,6990,6990,6990,0
20240110,113000,26412880,6990,6990,6990,6990,0
20240110,112900,26412880,6990,6990,6990,6990,0
20240110,112800,26412880,6990,6990,6990,6990,0
20240110,112700,26412880,6990,6990,6990,6990,17
20240110,112600,26294050,6990,6990,6990,6990,0
20240110,112500,26294050,6990,6990,6990,6990,0
20240110,112400,26294050,6990,6990,6990,6990,0
20240110,112300,26294050,6990,6990,6990,6990,1
20240110,112200,26287060,6980,6980,6980,6980,0
20240110,112100,26287060,6980,6980,6980,6980,14
20240110,112000,26189340,6960,6960,6960,6960,12
20240110,111900,26105820,6980,6980,6980,6980,0
20240110,111800,26105820,6980,6980,6980,6980,0
20240110,111700,26105820,6980,6980,6980,6980,0
20240110,111600,26105820,6980,6980,6980,6980,1
20240110,111500,26098840,6960,6960,6960,6960,0
20240110,111400,26098840,6960,6960,6960,6960,0
20240110,111300,26098840,6960,6960,6960,6960,0
20240110,111200,26098840,6960,6980,6980,6960,15
20240110,111100,25994420,6970,6970,6970,6970,0
20240110,111000,25994420,6970,6970,6970,6970,100
20240110,110900,25297420,6950,6950,6950,6950,0
20240110,110800,25297420,6950,6950,6950,6950,0
20240110,110700,25297420,6950,6950,6950,6950,0
20240110,110600,25297420,6950,6950,6950,6950,10
20240110,110500,25227920,6950,6950,6950,6950,0
20240110,110400,25227920,6950,6950,6950,6950,0
20240110,110300,25227920,6950,6950,6950,6950,250
20240110,110200,23490420,7010,7010,7010,7010,0
20240110,110100,23490420,7010,7010,7010,7010,0
20240110,110000,23490420,7010,7010,7010,7010,0
20240110,105900,23490420,7010,7010,7010,7010,0
20240110,105800,23490420,7010,7010,7010,7010,0
20240110,105700,23490420,7010,7010,7010,7010,0
20240110,105600,23490420,7010,7010,7010,7010,0
20240110,105500,23490420,7010,7010,7010,7010,0
20240110,105400,23490420,7010,7010,7010,7010,0
20240110,105300,23490420,7010,7010,7010,7010,0
20240110,105200,23490420,7010,7010,7010,7010,0
20240110,105100,23490420,7010,7010,7010,7010,0
20240110,105000,23490420,7010,7010,7010,7010,0
20240110,104900,23490420,7010,7010,7010,7010,0
20240110,104800,23490420,7010,7010,7010,7010,0
20240110,104700,23490420,7010,7010,7010,7010,0
20240110,104600,23490420,7010,7010,7010,7010,0
20240110,104500,23490420,7010,7010,7010,7010,0
20240110,104400,23490420,7010,7010,7010,7010,0
20240110,104300,23490420,7010,7010,7010,7010,0
20240110,104200,23490420,7010,7010,7010,7010,0
20240110,104100,23490420,7010,7010,7010,7010,0
20240110,104000,23490420,7010,7010,7010,7010,0
20240110,103900,23490420,7010,7010,7010,7010,0
20240110,103800,23490420,7010,7010,7010,7010,0
20240110,103700,23490420,7010,7010,7010,7010,0
20240110,103600,23490420,7010,7010,7010,7010,0
20240110,103500,23490420,7010,7010,7010,7010,0
20240110,103400,23490420,7010,7010,7010,7010,2
20240110,103300,23476400,6950,6950,6950,6950,0
20240110,103200,23476400,6950,7010,7010,6950,2001
20240110,103100,9568610,6960,6970,6970,6960,239
20240110,103000,7903770,7010,7010,7010,7010,0
20240110,102900,7903770,7010,7010,7010,7010,0
20240110,102800,7903770,7010,7010,7010,7010,0
20240110,102700,7903770,7010,7010,7010,7010,0
20240110,102600,7903770,7010,7010,7010,7010,10
20240110,102500,7833670,7010,7010,7010,7010,1
20240110,102400,7826660,6970,6970,6970,6970,200
20240110,102300,6432660,7020,7020,7020,7020,0
20240110,102200,6432660,7020,7020,7020,7020,0
20240110,102100,6432660,7020,7020,7020,7020,0
20240110,102000,6432660,7020,7020,7020,7020,0
20240110,101900,6432660,7020,7020,7020,7020,0
20240110,101800,6432660,7020,7020,7020,7020,0
20240110,101700,6432660,7020,7020,7020,7020,0
20240110,101600,6432660,7020,7020,7020,7020,100
20240110,101500,5730660,7030,7030,7030,7030,0
20240110,101400,5730660,7030,7030,7030,7030,0
20240110,101300,5730660,7030,7030,7030,7030,0
20240110,101200,5730660,7030,7030,7030,7030,0
20240110,101100,5730660,7030,7030,7030,7030,0
20240110,101000,5730660,7030,7030,7030,7030,0
20240110,100900,5730660,7030,7030,7030,7030,0
20240110,100800,5730660,7030,7030,7030,7030,0
20240110,100700,5730660,7030,7030,7030,7030,0
20240110,100600,5730660,7030,7030,7030,7030,0
20240110,100500,5730660,7030,7030,7030,7030,0
20240110,100400,5730660,7030,7030,7030,7030,0
20240110,100300,5730660,7030,7030,7030,7030,0
20240110,100200,5730660,7030,7030,7030,7030,0
20240110,100100,5730660,7030,7030,7030,7030,0
20240110,100000,5730660,7030,7030,7030,7030,0
20240110,095900,5730660,7030,7030,7030,7030,0
20240110,095800,5730660,7030,7030,7030,7030,0
20240110,095700,5730660,7030,7020,7030,7020,200
20240110,095600,4325660,7030,7030,7030,7030,0
20240110,095500,4325660,7030,7030,7030,7030,0
20240110,095400,4325660,7030,6970,7030,6970,115
20240110,095300,3521500,6980,6980,6980,6980,44
20240110,095200,3214380,6980,6980,6980,6980,1
20240110,095100,3207400,6980,6980,6980,6980,0
20240110,095000,3207400,6980,6980,6980,6980,1
20240110,094900,3200420,6980,6980,6980,6980,0
20240110,094800,3200420,6980,6980,6980,6980,0
20240110,094700,3200420,6980,6980,6980,6980,0
20240110,094600,3200420,6980,6980,6980,6980,0
20240110,094500,3200420,6980,6980,6980,6980,0
20240110,094400,3200420,6980,6980,6980,6980,0
20240110,094300,3200420,6980,6980,6980,6980,0
20240110,094200,3200420,6980,6980,6980,6980,0
20240110,094100,3200420,6980,6980,6980,6980,0
20240110,094000,3200420,6980,6980,6980,6980,3
20240110,093900,3179480,6980,6980,6980,6980,0
20240110,093800,3179480,6980,6970,6980,6970,19
20240110,093700,3047020,6970,6970,6970,6970,0
20240110,093600,3047020,6970,6970,6970,6970,0
20240110,093500,3047020,6970,6970,6970,6970,0
20240110,093400,3047020,6970,6970,6970,6970,0
20240110,093300,3047020,6970,6970,6970,6970,0
20240110,093200,3047020,6970,6970,6970,6970,0
20240110,093100,3047020,6970,6970,6970,6970,0
20240110,093000,3047020,6970,6970,6970,6970,0
20240110,092900,3047020,6970,6970,6970,6970,0
20240110,092800,3047020,6970,6970,6970,6970,0
20240110,092700,3047020,6970,6970,6970,6970,0
20240110,092600,3047020,6970,6970,6970,6970,0
20240110,092500,3047020,6970,6970,6970,6970,0
20240110,092400,3047020,6970,6970,6970,6970,27
20240110,092300,2858830,6980,6970,6980,6970,11
20240110,092200,2782150,6950,6970,6980,6950,11
20240110,092100,2705490,6960,6960,6970,6960,4
20240110,092000,2677640,7020,7020,7020,7020,0
20240110,091900,2677640,7020,7020,7020,7020,5
20240110,091800,2642540,7040,7040,7040,7040,1
20240110,091700,2635500,6910,6960,6960,6910,300
20240110,091600,557020,7070,7070,7070,7070,0
20240110,091500,557020,7070,7070,7070,7070,0
20240110,091400,557020,7070,7070,7070,7070,2
20240110,091300,542880,6960,6960,6960,6960,0
20240110,091200,542880,6960,6960,6960,6960,0
20240110,091100,542880,6960,6960,6960,6960,0
20240110,091000,542880,6960,6960,6960,6960,0
20240110,090900,542880,6960,6960,6960,6960,0
20240110,090800,542880,6960,6960,6960,6960,0
20240110,090700,542880,6960,6960,6960,6960,34
20240110,090600,306240,6960,6960,6960,6960,0
20240110,090500,306240,6960,6960,6960,6960,0
20240110,090400,306240,6960,6960,6960,6960,43
20240110,090300,6960,6960,6960,6960,6960,0
20240110,090200,6960,6960,6960,6960,6960,0
20240110,090100,6960,6960,6960,6960,6960,0
20240110,090000,6960,6960,6960,6960,6960,1