KissMeData/341170/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,211800,33138540,6790,6790,6790,6790,64
20240104,211700,33138540,6790,6790,6790,6790,0
20240104,211600,33138540,6790,6790,6790,6790,0
20240104,211500,33138540,6790,6790,6790,6790,0
20240104,211400,33138540,6790,6790,6790,6790,0
20240104,211300,33138540,6790,6790,6790,6790,0
20240104,211200,33138540,6790,6790,6790,6790,0
20240104,211100,33138540,6790,6790,6790,6790,0
20240104,211000,33138540,6790,6790,6790,6790,0
20240104,210900,33138540,6790,6790,6790,6790,0
20240104,210800,33138540,6790,6790,6790,6790,0
20240104,210700,33138540,6790,6790,6790,6790,0
20240104,210600,33138540,6790,6790,6790,6790,0
20240104,210500,33138540,6790,6790,6790,6790,0
20240104,210400,33138540,6790,6790,6790,6790,0
20240104,210300,33138540,6790,6790,6790,6790,0
20240104,210200,33138540,6790,6790,6790,6790,0
20240104,210100,33138540,6790,6790,6790,6790,0
20240104,210000,33138540,6790,6790,6790,6790,0
20240104,205900,33138540,6790,6790,6790,6790,0
20240104,205800,33138540,6790,6790,6790,6790,0
20240104,205700,33138540,6790,6790,6790,6790,0
20240104,205600,33138540,6790,6790,6790,6790,0
20240104,205500,33138540,6790,6790,6790,6790,0
20240104,205400,33138540,6790,6790,6790,6790,0
20240104,205300,33138540,6790,6790,6790,6790,0
20240104,205200,33138540,6790,6790,6790,6790,0
20240104,205100,33138540,6790,6790,6790,6790,0
20240104,205000,33138540,6790,6790,6790,6790,0
20240104,204900,33138540,6790,6790,6790,6790,0
20240104,204800,33138540,6790,6790,6790,6790,64
20240104,204700,33138540,6790,6790,6790,6790,0
20240104,204600,33138540,6790,6790,6790,6790,0
20240104,204500,33138540,6790,6790,6790,6790,0
20240104,204400,33138540,6790,6790,6790,6790,0
20240104,204300,33138540,6790,6790,6790,6790,0
20240104,204200,33138540,6790,6790,6790,6790,0
20240104,204100,33138540,6790,6790,6790,6790,0
20240104,204000,33138540,6790,6790,6790,6790,0
20240104,203900,33138540,6790,6790,6790,6790,0
20240104,203800,33138540,6790,6790,6790,6790,0
20240104,203700,33138540,6790,6790,6790,6790,0
20240104,203600,33138540,6790,6790,6790,6790,0
20240104,203500,33138540,6790,6790,6790,6790,0
20240104,203400,33138540,6790,6790,6790,6790,0
20240104,203300,33138540,6790,6790,6790,6790,0
20240104,203200,33138540,6790,6790,6790,6790,0
20240104,203100,33138540,6790,6790,6790,6790,0
20240104,203000,33138540,6790,6790,6790,6790,0
20240104,202900,33138540,6790,6790,6790,6790,0
20240104,202800,33138540,6790,6790,6790,6790,0
20240104,202700,33138540,6790,6790,6790,6790,0
20240104,202600,33138540,6790,6790,6790,6790,0
20240104,202500,33138540,6790,6790,6790,6790,0
20240104,202400,33138540,6790,6790,6790,6790,0
20240104,202300,33138540,6790,6790,6790,6790,0
20240104,202200,33138540,6790,6790,6790,6790,0
20240104,202100,33138540,6790,6790,6790,6790,0
20240104,202000,33138540,6790,6790,6790,6790,0
20240104,201900,33138540,6790,6790,6790,6790,0
20240104,201800,33138540,6790,6790,6790,6790,64
20240104,201700,33138540,6790,6790,6790,6790,0
20240104,201600,33138540,6790,6790,6790,6790,0
20240104,201500,33138540,6790,6790,6790,6790,0
20240104,201400,33138540,6790,6790,6790,6790,0
20240104,201300,33138540,6790,6790,6790,6790,0
20240104,201200,33138540,6790,6790,6790,6790,0
20240104,201100,33138540,6790,6790,6790,6790,0
20240104,201000,33138540,6790,6790,6790,6790,0
20240104,200900,33138540,6790,6790,6790,6790,0
20240104,200800,33138540,6790,6790,6790,6790,0
20240104,200700,33138540,6790,6790,6790,6790,0
20240104,200600,33138540,6790,6790,6790,6790,0
20240104,200500,33138540,6790,6790,6790,6790,0
20240104,200400,33138540,6790,6790,6790,6790,0
20240104,200300,33138540,6790,6790,6790,6790,0
20240104,200200,33138540,6790,6790,6790,6790,0
20240104,200100,33138540,6790,6790,6790,6790,0
20240104,200000,33138540,6790,6790,6790,6790,0
20240104,195900,33138540,6790,6790,6790,6790,0
20240104,195800,33138540,6790,6790,6790,6790,0
20240104,195700,33138540,6790,6790,6790,6790,0
20240104,195600,33138540,6790,6790,6790,6790,0
20240104,195500,33138540,6790,6790,6790,6790,0
20240104,195400,33138540,6790,6790,6790,6790,0
20240104,195300,33138540,6790,6790,6790,6790,0
20240104,195200,33138540,6790,6790,6790,6790,0
20240104,195100,33138540,6790,6790,6790,6790,0
20240104,195000,33138540,6790,6790,6790,6790,0
20240104,194900,33138540,6790,6790,6790,6790,0
20240104,194800,33138540,6790,6790,6790,6790,64
20240104,194700,33138540,6790,6790,6790,6790,0
20240104,194600,33138540,6790,6790,6790,6790,0
20240104,194500,33138540,6790,6790,6790,6790,0
20240104,194400,33138540,6790,6790,6790,6790,0
20240104,194300,33138540,6790,6790,6790,6790,0
20240104,194200,33138540,6790,6790,6790,6790,0
20240104,194100,33138540,6790,6790,6790,6790,0
20240104,194000,33138540,6790,6790,6790,6790,0
20240104,193900,33138540,6790,6790,6790,6790,0
20240104,193800,33138540,6790,6790,6790,6790,0
20240104,193700,33138540,6790,6790,6790,6790,0
20240104,193600,33138540,6790,6790,6790,6790,0
20240104,193500,33138540,6790,6790,6790,6790,0
20240104,193400,33138540,6790,6790,6790,6790,0
20240104,193300,33138540,6790,6790,6790,6790,0
20240104,193200,33138540,6790,6790,6790,6790,0
20240104,193100,33138540,6790,6790,6790,6790,0
20240104,193000,33138540,6790,6790,6790,6790,0
20240104,192900,33138540,6790,6790,6790,6790,0
20240104,192800,33138540,6790,6790,6790,6790,0
20240104,192700,33138540,6790,6790,6790,6790,0
20240104,192600,33138540,6790,6790,6790,6790,0
20240104,192500,33138540,6790,6790,6790,6790,0
20240104,192400,33138540,6790,6790,6790,6790,0
20240104,192300,33138540,6790,6790,6790,6790,0
20240104,192200,33138540,6790,6790,6790,6790,0
20240104,192100,33138540,6790,6790,6790,6790,0
20240104,192000,33138540,6790,6790,6790,6790,0
20240104,191900,33138540,6790,6790,6790,6790,0
20240104,191800,33138540,6790,6790,6790,6790,64
20240104,191700,33138540,6790,6790,6790,6790,0
20240104,191600,33138540,6790,6790,6790,6790,0
20240104,191500,33138540,6790,6790,6790,6790,0
20240104,191400,33138540,6790,6790,6790,6790,0
20240104,191300,33138540,6790,6790,6790,6790,0
20240104,191200,33138540,6790,6790,6790,6790,0
20240104,191100,33138540,6790,6790,6790,6790,0
20240104,191000,33138540,6790,6790,6790,6790,0
20240104,190900,33138540,6790,6790,6790,6790,0
20240104,190800,33138540,6790,6790,6790,6790,0
20240104,190700,33138540,6790,6790,6790,6790,0
20240104,190600,33138540,6790,6790,6790,6790,0
20240104,190500,33138540,6790,6790,6790,6790,0
20240104,190400,33138540,6790,6790,6790,6790,0
20240104,190300,33138540,6790,6790,6790,6790,0
20240104,190200,33138540,6790,6790,6790,6790,0
20240104,190100,33138540,6790,6790,6790,6790,0
20240104,190000,33138540,6790,6790,6790,6790,0
20240104,185900,33138540,6790,6790,6790,6790,0
20240104,185800,33138540,6790,6790,6790,6790,0
20240104,185700,33138540,6790,6790,6790,6790,0
20240104,185600,33138540,6790,6790,6790,6790,0
20240104,185500,33138540,6790,6790,6790,6790,0
20240104,185400,33138540,6790,6790,6790,6790,0
20240104,185300,33138540,6790,6790,6790,6790,0
20240104,185200,33138540,6790,6790,6790,6790,0
20240104,185100,33138540,6790,6790,6790,6790,0
20240104,185000,33138540,6790,6790,6790,6790,0
20240104,184900,33138540,6790,6790,6790,6790,0
20240104,184800,33138540,6790,6790,6790,6790,64
20240104,184700,33138540,6790,6790,6790,6790,0
20240104,184600,33138540,6790,6790,6790,6790,0
20240104,184500,33138540,6790,6790,6790,6790,0
20240104,184400,33138540,6790,6790,6790,6790,0
20240104,184300,33138540,6790,6790,6790,6790,0
20240104,184200,33138540,6790,6790,6790,6790,0
20240104,184100,33138540,6790,6790,6790,6790,0
20240104,184000,33138540,6790,6790,6790,6790,0
20240104,183900,33138540,6790,6790,6790,6790,0
20240104,183800,33138540,6790,6790,6790,6790,0
20240104,183700,33138540,6790,6790,6790,6790,0
20240104,183600,33138540,6790,6790,6790,6790,0
20240104,183500,33138540,6790,6790,6790,6790,0
20240104,183400,33138540,6790,6790,6790,6790,0
20240104,183300,33138540,6790,6790,6790,6790,0
20240104,183200,33138540,6790,6790,6790,6790,0
20240104,183100,33138540,6790,6790,6790,6790,0
20240104,183000,33138540,6790,6790,6790,6790,0
20240104,182900,33138540,6790,6790,6790,6790,0
20240104,182800,33138540,6790,6790,6790,6790,0
20240104,182700,33138540,6790,6790,6790,6790,0
20240104,182600,33138540,6790,6790,6790,6790,0
20240104,182500,33138540,6790,6790,6790,6790,0
20240104,182400,33138540,6790,6790,6790,6790,0
20240104,182300,33138540,6790,6790,6790,6790,0
20240104,182200,33138540,6790,6790,6790,6790,0
20240104,182100,33138540,6790,6790,6790,6790,0
20240104,182000,33138540,6790,6790,6790,6790,0
20240104,181900,33138540,6790,6790,6790,6790,0
20240104,181800,33138540,6790,6790,6790,6790,64
20240104,181700,33138540,6790,6790,6790,6790,0
20240104,181600,33138540,6790,6790,6790,6790,0
20240104,181500,33138540,6790,6790,6790,6790,0
20240104,181400,33138540,6790,6790,6790,6790,0
20240104,181300,33138540,6790,6790,6790,6790,0
20240104,181200,33138540,6790,6790,6790,6790,0
20240104,181100,33138540,6790,6790,6790,6790,0
20240104,181000,33138540,6790,6790,6790,6790,0
20240104,180900,33138540,6790,6790,6790,6790,0
20240104,180800,33138540,6790,6790,6790,6790,0
20240104,180700,33138540,6790,6790,6790,6790,0
20240104,180600,33138540,6790,6790,6790,6790,0
20240104,180500,33138540,6790,6790,6790,6790,0
20240104,180400,33138540,6790,6790,6790,6790,0
20240104,180300,33138540,6790,6790,6790,6790,0
20240104,180200,33138540,6790,6790,6790,6790,0
20240104,180100,33138540,6790,6790,6790,6790,0
20240104,180000,33138540,6790,6790,6790,6790,0
20240104,175900,33138540,6790,6790,6790,6790,0
20240104,175800,33138540,6790,6790,6790,6790,0
20240104,175700,33138540,6790,6790,6790,6790,0
20240104,175600,33138540,6790,6790,6790,6790,0
20240104,175500,33138540,6790,6790,6790,6790,0
20240104,175400,33138540,6790,6790,6790,6790,0
20240104,175300,33138540,6790,6790,6790,6790,0
20240104,175200,33138540,6790,6790,6790,6790,0
20240104,175100,33138540,6790,6790,6790,6790,0
20240104,175000,33138540,6790,6790,6790,6790,0
20240104,174900,33138540,6790,6790,6790,6790,0
20240104,174800,33138540,6790,6790,6790,6790,64
20240104,174700,33138540,6790,6790,6790,6790,0
20240104,174600,33138540,6790,6790,6790,6790,0
20240104,174500,33138540,6790,6790,6790,6790,0
20240104,174400,33138540,6790,6790,6790,6790,0
20240104,174300,33138540,6790,6790,6790,6790,0
20240104,174200,33138540,6790,6790,6790,6790,0
20240104,174100,33138540,6790,6790,6790,6790,0
20240104,174000,33138540,6790,6790,6790,6790,0
20240104,173900,33138540,6790,6790,6790,6790,0
20240104,173800,33138540,6790,6790,6790,6790,0
20240104,173700,33138540,6790,6790,6790,6790,0
20240104,173600,33138540,6790,6790,6790,6790,0
20240104,173500,33138540,6790,6790,6790,6790,0
20240104,173400,33138540,6790,6790,6790,6790,0
20240104,173300,33138540,6790,6790,6790,6790,0
20240104,173200,33138540,6790,6790,6790,6790,0
20240104,173100,33138540,6790,6790,6790,6790,0
20240104,173000,33138540,6790,6790,6790,6790,0
20240104,172900,33138540,6790,6790,6790,6790,0
20240104,172800,33138540,6790,6790,6790,6790,0
20240104,172700,33138540,6790,6790,6790,6790,0
20240104,172600,33138540,6790,6790,6790,6790,0
20240104,172500,33138540,6790,6790,6790,6790,0
20240104,172400,33138540,6790,6790,6790,6790,0
20240104,172300,33138540,6790,6790,6790,6790,0
20240104,172200,33138540,6790,6790,6790,6790,0
20240104,172100,33138540,6790,6790,6790,6790,0
20240104,172000,33138540,6790,6790,6790,6790,0
20240104,171900,33138540,6790,6790,6790,6790,0
20240104,171800,33138540,6790,6790,6790,6790,64
20240104,171700,33138540,6790,6790,6790,6790,0
20240104,171600,33138540,6790,6790,6790,6790,0
20240104,171500,33138540,6790,6790,6790,6790,0
20240104,171400,33138540,6790,6790,6790,6790,0
20240104,171300,33138540,6790,6790,6790,6790,0
20240104,171200,33138540,6790,6790,6790,6790,0
20240104,171100,33138540,6790,6790,6790,6790,0
20240104,171000,33138540,6790,6790,6790,6790,0
20240104,170900,33138540,6790,6790,6790,6790,0
20240104,170800,33138540,6790,6790,6790,6790,0
20240104,170700,33138540,6790,6790,6790,6790,0
20240104,170600,33138540,6790,6790,6790,6790,0
20240104,170500,33138540,6790,6790,6790,6790,0
20240104,170400,33138540,6790,6790,6790,6790,0
20240104,170300,33138540,6790,6790,6790,6790,0
20240104,170200,33138540,6790,6790,6790,6790,0
20240104,170100,33138540,6790,6790,6790,6790,0
20240104,170000,33138540,6790,6790,6790,6790,0
20240104,165900,33138540,6790,6790,6790,6790,0
20240104,165800,33138540,6790,6790,6790,6790,0
20240104,165700,33138540,6790,6790,6790,6790,0
20240104,165600,33138540,6790,6790,6790,6790,0
20240104,165500,33138540,6790,6790,6790,6790,0
20240104,165400,33138540,6790,6790,6790,6790,0
20240104,165300,33138540,6790,6790,6790,6790,0
20240104,165200,33138540,6790,6790,6790,6790,0
20240104,165100,33138540,6790,6790,6790,6790,0
20240104,165000,33138540,6790,6790,6790,6790,0
20240104,164900,33138540,6790,6790,6790,6790,0
20240104,164800,33138540,6790,6790,6790,6790,64
20240104,164700,33138540,6790,6790,6790,6790,0
20240104,164600,33138540,6790,6790,6790,6790,0
20240104,164500,33138540,6790,6790,6790,6790,0
20240104,164400,33138540,6790,6790,6790,6790,0
20240104,164300,33138540,6790,6790,6790,6790,0
20240104,164200,33138540,6790,6790,6790,6790,0
20240104,164100,33138540,6790,6790,6790,6790,0
20240104,164000,33138540,6790,6790,6790,6790,0
20240104,163900,33138540,6790,6790,6790,6790,0
20240104,163800,33138540,6790,6790,6790,6790,0
20240104,163700,33138540,6790,6790,6790,6790,0
20240104,163600,33138540,6790,6790,6790,6790,0
20240104,163500,33138540,6790,6790,6790,6790,0
20240104,163400,33138540,6790,6790,6790,6790,0
20240104,163300,33138540,6790,6790,6790,6790,0
20240104,163200,33138540,6790,6790,6790,6790,0
20240104,163100,33138540,6790,6790,6790,6790,0
20240104,163000,33138540,6790,6790,6790,6790,0
20240104,162900,33138540,6790,6790,6790,6790,0
20240104,162800,33138540,6790,6790,6790,6790,0
20240104,162700,33138540,6790,6790,6790,6790,0
20240104,162600,33138540,6790,6790,6790,6790,0
20240104,162500,33138540,6790,6790,6790,6790,0
20240104,162400,33138540,6790,6790,6790,6790,0
20240104,162300,33138540,6790,6790,6790,6790,0
20240104,162200,33138540,6790,6790,6790,6790,0
20240104,162100,33138540,6790,6790,6790,6790,0
20240104,162000,33138540,6790,6790,6790,6790,0
20240104,161900,33138540,6790,6790,6790,6790,0
20240104,161800,33138540,6790,6790,6790,6790,64
20240104,161700,33138540,6790,6790,6790,6790,0
20240104,161600,33138540,6790,6790,6790,6790,0
20240104,161500,33138540,6790,6790,6790,6790,0
20240104,161400,33138540,6790,6790,6790,6790,0
20240104,161300,33138540,6790,6790,6790,6790,0
20240104,161200,33138540,6790,6790,6790,6790,0
20240104,161100,33138540,6790,6790,6790,6790,0
20240104,161000,33138540,6790,6790,6790,6790,0
20240104,160900,33138540,6790,6790,6790,6790,0
20240104,160800,33138540,6790,6790,6790,6790,0
20240104,160700,33138540,6790,6790,6790,6790,0
20240104,160600,33138540,6790,6790,6790,6790,0
20240104,160500,33138540,6790,6790,6790,6790,0
20240104,160400,33138540,6790,6790,6790,6790,0
20240104,160300,33138540,6790,6790,6790,6790,0
20240104,160200,33138540,6790,6790,6790,6790,0
20240104,160100,33138540,6790,6790,6790,6790,0
20240104,160000,33138540,6790,6790,6790,6790,0
20240104,155900,33138540,6790,6790,6790,6790,0
20240104,155800,33138540,6790,6790,6790,6790,0
20240104,155700,33138540,6790,6790,6790,6790,0
20240104,155600,33138540,6790,6790,6790,6790,0
20240104,155500,33138540,6790,6790,6790,6790,0
20240104,155400,33138540,6790,6790,6790,6790,0
20240104,155300,33138540,6790,6790,6790,6790,0
20240104,155200,33138540,6790,6790,6790,6790,0
20240104,155100,33138540,6790,6790,6790,6790,0
20240104,155000,33138540,6790,6790,6790,6790,0
20240104,154900,33138540,6790,6790,6790,6790,0
20240104,154800,33138540,6790,6790,6790,6790,64
20240104,154700,33138540,6790,6790,6790,6790,0
20240104,154600,33138540,6790,6790,6790,6790,0
20240104,154500,33138540,6790,6790,6790,6790,0
20240104,154400,33138540,6790,6790,6790,6790,0
20240104,154300,33138540,6790,6790,6790,6790,0
20240104,154200,33138540,6790,6790,6790,6790,0
20240104,154100,33138540,6790,6790,6790,6790,0
20240104,154000,33138540,6790,6790,6790,6790,0
20240104,153900,33138540,6790,6790,6790,6790,0
20240104,153800,33138540,6790,6790,6790,6790,0
20240104,153700,33138540,6790,6790,6790,6790,0
20240104,153600,33138540,6790,6790,6790,6790,0
20240104,153500,33138540,6790,6790,6790,6790,0
20240104,153400,33138540,6790,6790,6790,6790,0
20240104,153300,33138540,6790,6790,6790,6790,0
20240104,153200,33138540,6790,6790,6790,6790,0
20240104,153100,33138540,6790,6790,6790,6790,0
20240104,153000,33138540,6790,6790,6790,6790,0
20240104,152900,33138540,6790,6790,6790,6790,0
20240104,152800,33138540,6790,6790,6790,6790,0
20240104,152700,33138540,6790,6790,6790,6790,0
20240104,152600,33138540,6790,6790,6790,6790,0
20240104,152500,33138540,6790,6790,6790,6790,0
20240104,152400,33138540,6790,6790,6790,6790,0
20240104,152300,33138540,6790,6790,6790,6790,0
20240104,152200,33138540,6790,6790,6790,6790,0
20240104,152100,33138540,6790,6790,6790,6790,0
20240104,152000,33138540,6790,6790,6790,6790,0
20240104,151900,33138540,6790,6790,6790,6790,0
20240104,151800,33138540,6790,6790,6790,6790,0
20240104,151700,33138540,6790,6790,6790,6790,0
20240104,151600,33138540,6790,6790,6790,6790,0
20240104,151500,33138540,6790,6790,6790,6790,0
20240104,151400,33138540,6790,6790,6790,6790,0
20240104,151300,33138540,6790,6790,6790,6790,0
20240104,151200,33138540,6790,6790,6790,6790,0
20240104,151100,33138540,6790,6790,6790,6790,0
20240104,151000,33138540,6790,6790,6790,6790,0
20240104,150900,33138540,6790,6790,6790,6790,0
20240104,150800,33138540,6790,6790,6790,6790,0
20240104,150700,33138540,6790,6790,6790,6790,0
20240104,150600,33138540,6790,6790,6790,6790,0
20240104,150500,33138540,6790,6790,6790,6790,0
20240104,150400,33138540,6790,6790,6790,6790,0
20240104,150300,33138540,6790,6790,6790,6790,0
20240104,150200,33138540,6790,6790,6790,6790,0
20240104,150100,33138540,6790,6790,6790,6790,0
20240104,150000,33138540,6790,6790,6790,6790,0
20240104,145900,33138540,6790,6790,6790,6790,0
20240104,145800,33138540,6790,6790,6790,6790,0
20240104,145700,33138540,6790,6790,6790,6790,0
20240104,145600,33138540,6790,6790,6790,6790,0
20240104,145500,33138540,6790,6790,6790,6790,0
20240104,145400,33138540,6790,6790,6790,6790,0
20240104,145300,33138540,6790,6790,6790,6790,0
20240104,145200,33138540,6790,6790,6790,6790,0
20240104,145100,33138540,6790,6790,6790,6790,0
20240104,145000,33138540,6790,6790,6790,6790,0
20240104,144900,33138540,6790,6790,6790,6790,0
20240104,144800,33138540,6790,6790,6790,6790,0
20240104,144700,33138540,6790,6790,6790,6790,0
20240104,144600,33138540,6790,6790,6790,6790,0
20240104,144500,33138540,6790,6790,6790,6790,0
20240104,144400,33138540,6790,6790,6790,6790,0
20240104,144300,33138540,6790,6790,6790,6790,0
20240104,144200,33138540,6790,6790,6790,6790,0
20240104,144100,33138540,6790,6790,6790,6790,0
20240104,144000,33138540,6790,6790,6790,6790,64
20240104,143900,32703980,6790,6790,6790,6790,0
20240104,143800,32703980,6790,6790,6790,6790,0
20240104,143700,32703980,6790,6790,6790,6790,0
20240104,143600,32703980,6790,6790,6790,6790,0
20240104,143500,32703980,6790,6790,6790,6790,0
20240104,143400,32703980,6790,6790,6790,6790,0
20240104,143300,32703980,6790,6790,6790,6790,0
20240104,143200,32703980,6790,6790,6790,6790,0
20240104,143100,32703980,6790,6790,6790,6790,30
20240104,143000,32500280,6790,6790,6790,6790,30
20240104,142900,32296580,6710,6710,6710,6710,0
20240104,142800,32296580,6710,6710,6710,6710,0
20240104,142700,32296580,6710,6710,6710,6710,62
20240104,142600,31880560,6740,6740,6740,6740,0
20240104,142500,31880560,6740,6740,6740,6740,0
20240104,142400,31880560,6740,6740,6740,6740,0
20240104,142300,31880560,6740,6740,6740,6740,0
20240104,142200,31880560,6740,6740,6740,6740,0
20240104,142100,31880560,6740,6740,6740,6740,0
20240104,142000,31880560,6740,6740,6740,6740,0
20240104,141900,31880560,6740,6740,6740,6740,0
20240104,141800,31880560,6740,6740,6740,6740,0
20240104,141700,31880560,6740,6740,6740,6740,0
20240104,141600,31880560,6740,6740,6740,6740,0
20240104,141500,31880560,6740,6740,6740,6740,0
20240104,141400,31880560,6740,6740,6740,6740,0
20240104,141300,31880560,6740,6740,6740,6740,0
20240104,141200,31880560,6740,6740,6740,6740,0
20240104,141100,31880560,6740,6740,6740,6740,0
20240104,141000,31880560,6740,6740,6740,6740,0
20240104,140900,31880560,6740,6740,6740,6740,0
20240104,140800,31880560,6740,6740,6740,6740,0
20240104,140700,31880560,6740,6740,6740,6740,0
20240104,140600,31880560,6740,6740,6740,6740,0
20240104,140500,31880560,6740,6740,6740,6740,0
20240104,140400,31880560,6740,6740,6740,6740,0
20240104,140300,31880560,6740,6740,6740,6740,0
20240104,140200,31880560,6740,6740,6740,6740,0
20240104,140100,31880560,6740,6740,6740,6740,0
20240104,140000,31880560,6740,6740,6740,6740,0
20240104,135900,31880560,6740,6740,6740,6740,0
20240104,135800,31880560,6740,6740,6740,6740,0
20240104,135700,31880560,6740,6740,6740,6740,0
20240104,135600,31880560,6740,6740,6740,6740,0
20240104,135500,31880560,6740,6740,6740,6740,0
20240104,135400,31880560,6740,6740,6740,6740,0
20240104,135300,31880560,6740,6740,6740,6740,0
20240104,135200,31880560,6740,6740,6740,6740,0
20240104,135100,31880560,6740,6740,6740,6740,0
20240104,135000,31880560,6740,6740,6740,6740,0
20240104,134900,31880560,6740,6740,6740,6740,0
20240104,134800,31880560,6740,6740,6740,6740,0
20240104,134700,31880560,6740,6740,6740,6740,0
20240104,134600,31880560,6740,6740,6740,6740,0
20240104,134500,31880560,6740,6740,6740,6740,0
20240104,134400,31880560,6740,6740,6740,6740,0
20240104,134300,31880560,6740,6740,6740,6740,0
20240104,134200,31880560,6740,6740,6740,6740,0
20240104,134100,31880560,6740,6740,6740,6740,0
20240104,134000,31880560,6740,6740,6740,6740,0
20240104,133900,31880560,6740,6740,6740,6740,0
20240104,133800,31880560,6740,6740,6740,6740,0
20240104,133700,31880560,6740,6740,6740,6740,0
20240104,133600,31880560,6740,6740,6740,6740,0
20240104,133500,31880560,6740,6740,6740,6740,0
20240104,133400,31880560,6740,6740,6740,6740,0
20240104,133300,31880560,6740,6740,6740,6740,0
20240104,133200,31880560,6740,6740,6740,6740,0
20240104,133100,31880560,6740,6740,6740,6740,0
20240104,133000,31880560,6740,6740,6740,6740,0
20240104,132900,31880560,6740,6740,6740,6740,0
20240104,132800,31880560,6740,6740,6740,6740,0
20240104,132700,31880560,6740,6740,6740,6740,0
20240104,132600,31880560,6740,6740,6740,6740,0
20240104,132500,31880560,6740,6740,6740,6740,0
20240104,132400,31880560,6740,6740,6740,6740,0
20240104,132300,31880560,6740,6740,6740,6740,0
20240104,132200,31880560,6740,6740,6740,6740,0
20240104,132100,31880560,6740,6740,6740,6740,0
20240104,132000,31880560,6740,6740,6740,6740,0
20240104,131900,31880560,6740,6740,6740,6740,0
20240104,131800,31880560,6740,6740,6740,6740,0
20240104,131700,31880560,6740,6740,6740,6740,0
20240104,131600,31880560,6740,6740,6740,6740,0
20240104,131500,31880560,6740,6740,6740,6740,0
20240104,131400,31880560,6740,6740,6740,6740,0
20240104,131300,31880560,6740,6740,6740,6740,0
20240104,131200,31880560,6740,6740,6740,6740,0
20240104,131100,31880560,6740,6740,6740,6740,0
20240104,131000,31880560,6740,6740,6740,6740,0
20240104,130900,31880560,6740,6740,6740,6740,0
20240104,130800,31880560,6740,6740,6740,6740,0
20240104,130700,31880560,6740,6740,6740,6740,0
20240104,130600,31880560,6740,6740,6740,6740,0
20240104,130500,31880560,6740,6740,6740,6740,0
20240104,130400,31880560,6740,6740,6740,6740,0
20240104,130300,31880560,6740,6740,6740,6740,0
20240104,130200,31880560,6740,6740,6740,6740,0
20240104,130100,31880560,6740,6740,6740,6740,0
20240104,130000,31880560,6740,6740,6740,6740,0
20240104,125900,31880560,6740,6740,6740,6740,0
20240104,125800,31880560,6740,6740,6740,6740,0
20240104,125700,31880560,6740,6740,6740,6740,0
20240104,125600,31880560,6740,6740,6740,6740,0
20240104,125500,31880560,6740,6740,6740,6740,0
20240104,125400,31880560,6740,6740,6740,6740,0
20240104,125300,31880560,6740,6740,6740,6740,0
20240104,125200,31880560,6740,6740,6740,6740,0
20240104,125100,31880560,6740,6740,6740,6740,0
20240104,125000,31880560,6740,6740,6740,6740,0
20240104,124900,31880560,6740,6740,6740,6740,0
20240104,124800,31880560,6740,6740,6740,6740,0
20240104,124700,31880560,6740,6740,6740,6740,0
20240104,124600,31880560,6740,6740,6740,6740,0
20240104,124500,31880560,6740,6740,6740,6740,0
20240104,124400,31880560,6740,6740,6740,6740,0
20240104,124300,31880560,6740,6740,6740,6740,0
20240104,124200,31880560,6740,6740,6740,6740,0
20240104,124100,31880560,6740,6740,6740,6740,0
20240104,124000,31880560,6740,6740,6740,6740,0
20240104,123900,31880560,6740,6740,6740,6740,0
20240104,123800,31880560,6740,6740,6740,6740,0
20240104,123700,31880560,6740,6740,6740,6740,0
20240104,123600,31880560,6740,6740,6740,6740,0
20240104,123500,31880560,6740,6740,6740,6740,0
20240104,123400,31880560,6740,6740,6740,6740,0
20240104,123300,31880560,6740,6740,6740,6740,0
20240104,123200,31880560,6740,6740,6740,6740,0
20240104,123100,31880560,6740,6740,6740,6740,0
20240104,123000,31880560,6740,6740,6740,6740,0
20240104,122900,31880560,6740,6740,6740,6740,0
20240104,122800,31880560,6740,6740,6740,6740,0
20240104,122700,31880560,6740,6740,6740,6740,50
20240104,122600,31543560,6740,6740,6740,6740,0
20240104,122500,31543560,6740,6740,6740,6740,0
20240104,122400,31543560,6740,6740,6740,6740,0
20240104,122300,31543560,6740,6740,6740,6740,0
20240104,122200,31543560,6740,6740,6740,6740,0
20240104,122100,31543560,6740,6740,6740,6740,0
20240104,122000,31543560,6740,6740,6740,6740,0
20240104,121900,31543560,6740,6740,6740,6740,0
20240104,121800,31543560,6740,6740,6740,6740,0
20240104,121700,31543560,6740,6740,6740,6740,0
20240104,121600,31543560,6740,6740,6740,6740,0
20240104,121500,31543560,6740,6740,6740,6740,0
20240104,121400,31543560,6740,6740,6740,6740,0
20240104,121300,31543560,6740,6740,6740,6740,0
20240104,121200,31543560,6740,6740,6740,6740,0
20240104,121100,31543560,6740,6740,6740,6740,0
20240104,121000,31543560,6740,6740,6740,6740,0
20240104,120900,31543560,6740,6740,6740,6740,0
20240104,120800,31543560,6740,6740,6740,6740,0
20240104,120700,31543560,6740,6740,6740,6740,0
20240104,120600,31543560,6740,6740,6740,6740,0
20240104,120500,31543560,6740,6740,6740,6740,0
20240104,120400,31543560,6740,6740,6740,6740,0
20240104,120300,31543560,6740,6740,6740,6740,0
20240104,120200,31543560,6740,6740,6740,6740,0
20240104,120100,31543560,6740,6740,6740,6740,0
20240104,120000,31543560,6740,6740,6740,6740,0
20240104,115900,31543560,6740,6740,6740,6740,20
20240104,115800,31408760,6740,6740,6740,6740,0
20240104,115700,31408760,6740,6740,6740,6740,0
20240104,115600,31408760,6740,6740,6740,6740,0
20240104,115500,31408760,6740,6740,6740,6740,0
20240104,115400,31408760,6740,6740,6740,6740,0
20240104,115300,31408760,6740,6740,6740,6740,0
20240104,115200,31408760,6740,6740,6740,6740,0
20240104,115100,31408760,6740,6740,6740,6740,0
20240104,115000,31408760,6740,6740,6740,6740,0
20240104,114900,31408760,6740,6740,6740,6740,0
20240104,114800,31408760,6740,6740,6740,6740,0
20240104,114700,31408760,6740,6740,6740,6740,0
20240104,114600,31408760,6740,6740,6740,6740,15
20240104,114500,31307660,6740,6740,6740,6740,0
20240104,114400,31307660,6740,6740,6740,6740,5
20240104,114300,31273960,6740,6740,6740,6740,1
20240104,114200,31267220,6660,6670,6670,6660,700
20240104,114100,26600320,6740,6740,6740,6740,0
20240104,114000,26600320,6740,6740,6740,6740,0
20240104,113900,26600320,6740,6740,6740,6740,0
20240104,113800,26600320,6740,6740,6740,6740,0
20240104,113700,26600320,6740,6740,6740,6740,0
20240104,113600,26600320,6740,6740,6740,6740,0
20240104,113500,26600320,6740,6740,6740,6740,0
20240104,113400,26600320,6740,6740,6740,6740,0
20240104,113300,26600320,6740,6740,6740,6740,0
20240104,113200,26600320,6740,6740,6740,6740,0
20240104,113100,26600320,6740,6740,6740,6740,0
20240104,113000,26600320,6740,6740,6740,6740,0
20240104,112900,26600320,6740,6740,6740,6740,0
20240104,112800,26600320,6740,6740,6740,6740,0
20240104,112700,26600320,6740,6740,6740,6740,0
20240104,112600,26600320,6740,6740,6740,6740,0
20240104,112500,26600320,6740,6740,6740,6740,0
20240104,112400,26600320,6740,6740,6740,6740,0
20240104,112300,26600320,6740,6740,6740,6740,0
20240104,112200,26600320,6740,6740,6740,6740,0
20240104,112100,26600320,6740,6740,6740,6740,0
20240104,112000,26600320,6740,6740,6740,6740,50
20240104,111900,26263320,6690,6690,6690,6690,0
20240104,111800,26263320,6690,6690,6690,6690,0
20240104,111700,26263320,6690,6690,6690,6690,0
20240104,111600,26263320,6690,6690,6690,6690,0
20240104,111500,26263320,6690,6690,6690,6690,0
20240104,111400,26263320,6690,6690,6690,6690,0
20240104,111300,26263320,6690,6690,6690,6690,0
20240104,111200,26263320,6690,6690,6690,6690,0
20240104,111100,26263320,6690,6690,6690,6690,35
20240104,111000,26029170,6660,6660,6660,6660,0
20240104,110900,26029170,6660,6660,6660,6660,0
20240104,110800,26029170,6660,6660,6660,6660,0
20240104,110700,26029170,6660,6660,6660,6660,0
20240104,110600,26029170,6660,6660,6660,6660,0
20240104,110500,26029170,6660,6660,6660,6660,0
20240104,110400,26029170,6660,6660,6660,6660,0
20240104,110300,26029170,6660,6660,6660,6660,0
20240104,110200,26029170,6660,6660,6660,6660,0
20240104,110100,26029170,6660,6660,6660,6660,50
20240104,110000,25696170,6660,6660,6660,6660,0
20240104,105900,25696170,6660,6660,6660,6660,0
20240104,105800,25696170,6660,6660,6660,6660,50
20240104,105700,25363170,6690,6690,6690,6690,0
20240104,105600,25363170,6690,6690,6690,6690,0
20240104,105500,25363170,6690,6690,6690,6690,0
20240104,105400,25363170,6690,6690,6690,6690,100
20240104,105300,24694170,6620,6630,6630,6620,1000
20240104,105200,18065370,6630,6630,6630,6630,0
20240104,105100,18065370,6630,6630,6630,6630,0
20240104,105000,18065370,6630,6630,6630,6630,0
20240104,104900,18065370,6630,6630,6630,6630,0
20240104,104800,18065370,6630,6630,6630,6630,0
20240104,104700,18065370,6630,6630,6630,6630,0
20240104,104600,18065370,6630,6630,6630,6630,0
20240104,104500,18065370,6630,6690,6690,6630,965
20240104,104400,11647380,6660,6660,6660,6660,0
20240104,104300,11647380,6660,6660,6660,6660,0
20240104,104200,11647380,6660,6660,6660,6660,0
20240104,104100,11647380,6660,6660,6660,6660,0
20240104,104000,11647380,6660,6660,6660,6660,0
20240104,103900,11647380,6660,6660,6660,6660,0
20240104,103800,11647380,6660,6660,6660,6660,0
20240104,103700,11647380,6660,6660,6660,6660,0
20240104,103600,11647380,6660,6660,6660,6660,0
20240104,103500,11647380,6660,6660,6660,6660,0
20240104,103400,11647380,6660,6660,6660,6660,0
20240104,103300,11647380,6660,6660,6660,6660,0
20240104,103200,11647380,6660,6660,6660,6660,0
20240104,103100,11647380,6660,6660,6660,6660,0
20240104,103000,11647380,6660,6660,6660,6660,0
20240104,102900,11647380,6660,6660,6660,6660,0
20240104,102800,11647380,6660,6660,6660,6660,0
20240104,102700,11647380,6660,6660,6660,6660,0
20240104,102600,11647380,6660,6660,6660,6660,0
20240104,102500,11647380,6660,6660,6660,6660,0
20240104,102400,11647380,6660,6660,6660,6660,0
20240104,102300,11647380,6660,6660,6660,6660,0
20240104,102200,11647380,6660,6660,6660,6660,0
20240104,102100,11647380,6660,6660,6660,6660,0
20240104,102000,11647380,6660,6660,6660,6660,0
20240104,101900,11647380,6660,6660,6660,6660,0
20240104,101800,11647380,6660,6660,6660,6660,0
20240104,101700,11647380,6660,6660,6660,6660,0
20240104,101600,11647380,6660,6660,6660,6660,0
20240104,101500,11647380,6660,6660,6660,6660,0
20240104,101400,11647380,6660,6660,6660,6660,0
20240104,101300,11647380,6660,6660,6660,6660,0
20240104,101200,11647380,6660,6660,6660,6660,0
20240104,101100,11647380,6660,6660,6660,6660,0
20240104,101000,11647380,6660,6660,6660,6660,0
20240104,100900,11647380,6660,6660,6660,6660,0
20240104,100800,11647380,6660,6660,6660,6660,0
20240104,100700,11647380,6660,6660,6660,6660,0
20240104,100600,11647380,6660,6660,6660,6660,0
20240104,100500,11647380,6660,6660,6660,6660,0
20240104,100400,11647380,6660,6660,6660,6660,0
20240104,100300,11647380,6660,6660,6660,6660,0
20240104,100200,11647380,6660,6660,6660,6660,0
20240104,100100,11647380,6660,6660,6660,6660,0
20240104,100000,11647380,6660,6660,6660,6660,0
20240104,095900,11647380,6660,6660,6660,6660,0
20240104,095800,11647380,6660,6660,6660,6660,0
20240104,095700,11647380,6660,6660,6660,6660,0
20240104,095600,11647380,6660,6660,6660,6660,0
20240104,095500,11647380,6660,6660,6660,6660,0
20240104,095400,11647380,6660,6660,6660,6660,0
20240104,095300,11647380,6660,6660,6660,6660,0
20240104,095200,11647380,6660,6660,6660,6660,0
20240104,095100,11647380,6660,6660,6660,6660,0
20240104,095000,11647380,6660,6660,6660,6660,0
20240104,094900,11647380,6660,6660,6660,6660,75
20240104,094800,11147880,6730,6730,6730,6730,0
20240104,094700,11147880,6730,6730,6730,6730,0
20240104,094600,11147880,6730,6730,6730,6730,0
20240104,094500,11147880,6730,6730,6730,6730,70
20240104,094400,10676780,6730,6730,6730,6730,200
20240104,094300,9330780,6740,6740,6740,6740,0
20240104,094200,9330780,6740,6740,6740,6740,0
20240104,094100,9330780,6740,6740,6740,6740,0
20240104,094000,9330780,6740,6740,6740,6740,0
20240104,093900,9330780,6740,6740,6740,6740,0
20240104,093800,9330780,6740,6740,6740,6740,0
20240104,093700,9330780,6740,6740,6740,6740,0
20240104,093600,9330780,6740,6740,6740,6740,0
20240104,093500,9330780,6740,6740,6740,6740,0
20240104,093400,9330780,6740,6740,6740,6740,0
20240104,093300,9330780,6740,6740,6740,6740,0
20240104,093200,9330780,6740,6740,6740,6740,0
20240104,093100,9330780,6740,6740,6740,6740,0
20240104,093000,9330780,6740,6740,6740,6740,0
20240104,092900,9330780,6740,6740,6740,6740,0
20240104,092800,9330780,6740,6740,6740,6740,0
20240104,092700,9330780,6740,6740,6740,6740,0
20240104,092600,9330780,6740,6740,6740,6740,0
20240104,092500,9330780,6740,6740,6740,6740,40
20240104,092400,9061180,6740,6740,6740,6740,50
20240104,092300,8724180,6740,6740,6740,6740,50
20240104,092200,8387180,6740,6740,6740,6740,0
20240104,092100,8387180,6740,6740,6740,6740,100
20240104,092000,7713180,6630,6630,6630,6630,0
20240104,091900,7713180,6630,6660,6660,6630,1011
20240104,091800,1000500,6750,6750,6750,6750,0
20240104,091700,1000500,6750,6750,6750,6750,50
20240104,091600,663000,6630,6630,6630,6630,0
20240104,091500,663000,6630,6630,6630,6630,0
20240104,091400,663000,6630,6630,6630,6630,0
20240104,091300,663000,6630,6630,6630,6630,0
20240104,091200,663000,6630,6630,6630,6630,0
20240104,091100,663000,6630,6630,6630,6630,0
20240104,091000,663000,6630,6630,6630,6630,0
20240104,090900,663000,6630,6630,6630,6630,0
20240104,090800,663000,6630,6630,6630,6630,0
20240104,090700,663000,6630,6630,6630,6630,0
20240104,090600,663000,6630,6630,6630,6630,100
20240104,090500,0,6740,6740,6740,6740,0
20240104,090400,0,6740,6740,6740,6740,0
20240104,090300,0,6740,6740,6740,6740,0
20240104,090200,0,6740,6740,6740,6740,0
20240104,090100,0,6740,6740,6740,6740,0
20240104,090000,0,6740,6740,6740,6740,0