KissMeData/001070/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,183300,34314480,8030,8030,8030,8030,54
20231208,183200,34314480,8030,8030,8030,8030,0
20231208,183100,34314480,8030,8030,8030,8030,0
20231208,183000,34314480,8030,8030,8030,8030,0
20231208,182900,34314480,8030,8030,8030,8030,0
20231208,182800,34314480,8030,8030,8030,8030,0
20231208,182700,34314480,8030,8030,8030,8030,0
20231208,182600,34314480,8030,8030,8030,8030,0
20231208,182500,34314480,8030,8030,8030,8030,0
20231208,182400,34314480,8030,8030,8030,8030,0
20231208,182300,34314480,8030,8030,8030,8030,0
20231208,182200,34314480,8030,8030,8030,8030,0
20231208,182100,34314480,8030,8030,8030,8030,0
20231208,182000,34314480,8030,8030,8030,8030,0
20231208,181900,34314480,8030,8030,8030,8030,0
20231208,181800,34314480,8030,8030,8030,8030,0
20231208,181700,34314480,8030,8030,8030,8030,0
20231208,181600,34314480,8030,8030,8030,8030,0
20231208,181500,34314480,8030,8030,8030,8030,0
20231208,181400,34314480,8030,8030,8030,8030,0
20231208,181300,34314480,8030,8030,8030,8030,0
20231208,181200,34314480,8030,8030,8030,8030,0
20231208,181100,34314480,8030,8030,8030,8030,0
20231208,181000,34314480,8030,8030,8030,8030,0
20231208,180900,34314480,8030,8030,8030,8030,0
20231208,180800,34314480,8030,8030,8030,8030,0
20231208,180700,34314480,8030,8030,8030,8030,0
20231208,180600,34314480,8030,8030,8030,8030,0
20231208,180500,34314480,8030,8030,8030,8030,0
20231208,180400,34314480,8030,8030,8030,8030,0
20231208,180300,34314480,8030,8030,8030,8030,54
20231208,180200,34314480,8030,8030,8030,8030,0
20231208,180100,34314480,8030,8030,8030,8030,0
20231208,180000,34314480,8030,8030,8030,8030,0
20231208,175900,34314480,8030,8030,8030,8030,0
20231208,175800,34314480,8030,8030,8030,8030,0
20231208,175700,34314480,8030,8030,8030,8030,0
20231208,175600,34314480,8030,8030,8030,8030,0
20231208,175500,34314480,8030,8030,8030,8030,0
20231208,175400,34314480,8030,8030,8030,8030,0
20231208,175300,34314480,8030,8030,8030,8030,0
20231208,175200,34314480,8030,8030,8030,8030,0
20231208,175100,34314480,8030,8030,8030,8030,0
20231208,175000,34314480,8030,8030,8030,8030,0
20231208,174900,34314480,8030,8030,8030,8030,0
20231208,174800,34314480,8030,8030,8030,8030,0
20231208,174700,34314480,8030,8030,8030,8030,0
20231208,174600,34314480,8030,8030,8030,8030,0
20231208,174500,34314480,8030,8030,8030,8030,0
20231208,174400,34314480,8030,8030,8030,8030,0
20231208,174300,34314480,8030,8030,8030,8030,0
20231208,174200,34314480,8030,8030,8030,8030,0
20231208,174100,34314480,8030,8030,8030,8030,0
20231208,174000,34314480,8030,8030,8030,8030,0
20231208,173900,34314480,8030,8030,8030,8030,0
20231208,173800,34314480,8030,8030,8030,8030,0
20231208,173700,34314480,8030,8030,8030,8030,0
20231208,173600,34314480,8030,8030,8030,8030,0
20231208,173500,34314480,8030,8030,8030,8030,0
20231208,173400,34314480,8030,8030,8030,8030,0
20231208,173300,34314480,8030,8030,8030,8030,54
20231208,173200,34314480,8030,8030,8030,8030,0
20231208,173100,34314480,8030,8030,8030,8030,0
20231208,173000,34314480,8030,8030,8030,8030,0
20231208,172900,34314480,8030,8030,8030,8030,0
20231208,172800,34314480,8030,8030,8030,8030,0
20231208,172700,34314480,8030,8030,8030,8030,0
20231208,172600,34314480,8030,8030,8030,8030,0
20231208,172500,34314480,8030,8030,8030,8030,0
20231208,172400,34314480,8030,8030,8030,8030,0
20231208,172300,34314480,8030,8030,8030,8030,0
20231208,172200,34314480,8030,8030,8030,8030,0
20231208,172100,34314480,8030,8030,8030,8030,0
20231208,172000,34314480,8030,8030,8030,8030,0
20231208,171900,34314480,8030,8030,8030,8030,0
20231208,171800,34314480,8030,8030,8030,8030,0
20231208,171700,34314480,8030,8030,8030,8030,0
20231208,171600,34314480,8030,8030,8030,8030,0
20231208,171500,34314480,8030,8030,8030,8030,0
20231208,171400,34314480,8030,8030,8030,8030,0
20231208,171300,34314480,8030,8030,8030,8030,0
20231208,171200,34314480,8030,8030,8030,8030,0
20231208,171100,34314480,8030,8030,8030,8030,0
20231208,171000,34314480,8030,8030,8030,8030,0
20231208,170900,34314480,8030,8030,8030,8030,0
20231208,170800,34314480,8030,8030,8030,8030,0
20231208,170700,34314480,8030,8030,8030,8030,0
20231208,170600,34314480,8030,8030,8030,8030,0
20231208,170500,34314480,8030,8030,8030,8030,0
20231208,170400,34314480,8030,8030,8030,8030,0
20231208,170300,34314480,8030,8030,8030,8030,54
20231208,170200,34314480,8030,8030,8030,8030,0
20231208,170100,34314480,8030,8030,8030,8030,0
20231208,170000,34314480,8030,8030,8030,8030,0
20231208,165900,34314480,8030,8030,8030,8030,0
20231208,165800,34314480,8030,8030,8030,8030,0
20231208,165700,34314480,8030,8030,8030,8030,0
20231208,165600,34314480,8030,8030,8030,8030,0
20231208,165500,34314480,8030,8030,8030,8030,0
20231208,165400,34314480,8030,8030,8030,8030,0
20231208,165300,34314480,8030,8030,8030,8030,0
20231208,165200,34314480,8030,8030,8030,8030,0
20231208,165100,34314480,8030,8030,8030,8030,0
20231208,165000,34314480,8030,8030,8030,8030,0
20231208,164900,34314480,8030,8030,8030,8030,0
20231208,164800,34314480,8030,8030,8030,8030,0
20231208,164700,34314480,8030,8030,8030,8030,0
20231208,164600,34314480,8030,8030,8030,8030,0
20231208,164500,34314480,8030,8030,8030,8030,0
20231208,164400,34314480,8030,8030,8030,8030,0
20231208,164300,34314480,8030,8030,8030,8030,0
20231208,164200,34314480,8030,8030,8030,8030,0
20231208,164100,34314480,8030,8030,8030,8030,0
20231208,164000,34314480,8030,8030,8030,8030,0
20231208,163900,34314480,8030,8030,8030,8030,0
20231208,163800,34314480,8030,8030,8030,8030,0
20231208,163700,34314480,8030,8030,8030,8030,0
20231208,163600,34314480,8030,8030,8030,8030,0
20231208,163500,34314480,8030,8030,8030,8030,0
20231208,163400,34314480,8030,8030,8030,8030,0
20231208,163300,34314480,8030,8030,8030,8030,54
20231208,163200,34314480,8030,8030,8030,8030,0
20231208,163100,34314480,8030,8030,8030,8030,0
20231208,163000,34314480,8030,8030,8030,8030,0
20231208,162900,34314480,8030,8030,8030,8030,0
20231208,162800,34314480,8030,8030,8030,8030,0
20231208,162700,34314480,8030,8030,8030,8030,0
20231208,162600,34314480,8030,8030,8030,8030,0
20231208,162500,34314480,8030,8030,8030,8030,0
20231208,162400,34314480,8030,8030,8030,8030,0
20231208,162300,34314480,8030,8030,8030,8030,0
20231208,162200,34314480,8030,8030,8030,8030,0
20231208,162100,34314480,8030,8030,8030,8030,0
20231208,162000,34314480,8030,8030,8030,8030,0
20231208,161900,34314480,8030,8030,8030,8030,0
20231208,161800,34314480,8030,8030,8030,8030,0
20231208,161700,34314480,8030,8030,8030,8030,0
20231208,161600,34314480,8030,8030,8030,8030,0
20231208,161500,34314480,8030,8030,8030,8030,0
20231208,161400,34314480,8030,8030,8030,8030,0
20231208,161300,34314480,8030,8030,8030,8030,0
20231208,161200,34314480,8030,8030,8030,8030,0
20231208,161100,34314480,8030,8030,8030,8030,0
20231208,161000,34314480,8030,8030,8030,8030,0
20231208,160900,34314480,8030,8030,8030,8030,0
20231208,160800,34314480,8030,8030,8030,8030,0
20231208,160700,34314480,8030,8030,8030,8030,0
20231208,160600,34314480,8030,8030,8030,8030,0
20231208,160500,34314480,8030,8030,8030,8030,0
20231208,160400,34314480,8030,8030,8030,8030,0
20231208,160300,34314480,8030,8030,8030,8030,54
20231208,160200,34314480,8030,8030,8030,8030,0
20231208,160100,34314480,8030,8030,8030,8030,0
20231208,160000,34314480,8030,8030,8030,8030,0
20231208,155900,34314480,8030,8030,8030,8030,0
20231208,155800,34314480,8030,8030,8030,8030,0
20231208,155700,34314480,8030,8030,8030,8030,0
20231208,155600,34314480,8030,8030,8030,8030,0
20231208,155500,34314480,8030,8030,8030,8030,0
20231208,155400,34314480,8030,8030,8030,8030,0
20231208,155300,34314480,8030,8030,8030,8030,0
20231208,155200,34314480,8030,8030,8030,8030,0
20231208,155100,34314480,8030,8030,8030,8030,0
20231208,155000,34314480,8030,8030,8030,8030,0
20231208,154900,34314480,8030,8030,8030,8030,0
20231208,154800,34314480,8030,8030,8030,8030,0
20231208,154700,34314480,8030,8030,8030,8030,0
20231208,154600,34314480,8030,8030,8030,8030,0
20231208,154500,34314480,8030,8030,8030,8030,0
20231208,154400,34314480,8030,8030,8030,8030,0
20231208,154300,34314480,8030,8030,8030,8030,0
20231208,154200,34314480,8030,8030,8030,8030,0
20231208,154100,34314480,8030,8030,8030,8030,0
20231208,154000,34314480,8030,8030,8030,8030,0
20231208,153900,34314480,8030,8030,8030,8030,0
20231208,153800,34314480,8030,8030,8030,8030,0
20231208,153700,34314480,8030,8030,8030,8030,0
20231208,153600,34314480,8030,8030,8030,8030,0
20231208,153500,34314480,8030,8030,8030,8030,0
20231208,153400,34314480,8030,8030,8030,8030,0
20231208,153300,34314480,8030,8030,8030,8030,54
20231208,153200,34314480,8030,8030,8030,8030,0
20231208,153100,34314480,8030,8030,8030,8030,0
20231208,153000,34314480,8030,8030,8030,8030,54
20231208,152900,33880860,8020,8020,8020,8020,0
20231208,152800,33880860,8020,8020,8020,8020,0
20231208,152700,33880860,8020,8020,8020,8020,0
20231208,152600,33880860,8020,8020,8020,8020,0
20231208,152500,33880860,8020,8020,8020,8020,0
20231208,152400,33880860,8020,8020,8020,8020,0
20231208,152300,33880860,8020,8020,8020,8020,0
20231208,152200,33880860,8020,8020,8020,8020,0
20231208,152100,33880860,8020,8020,8020,8020,0
20231208,152000,33880860,8020,8020,8020,8020,0
20231208,151900,33880860,8020,8020,8020,8020,28
20231208,151800,33656300,8010,8010,8010,8010,2
20231208,151700,33640280,7990,7990,7990,7990,1
20231208,151600,33632290,8010,8010,8010,8010,1
20231208,151500,33624280,8000,8010,8010,8000,2
20231208,151400,33608270,8010,8010,8010,8010,0
20231208,151300,33608270,8010,8000,8010,8000,2
20231208,151200,33592260,8010,8010,8010,8010,1
20231208,151100,33584250,7990,7990,7990,7990,1
20231208,151000,33576260,7990,7990,7990,7990,0
20231208,150900,33576260,7990,7990,7990,7990,1
20231208,150800,33568270,8000,8000,8000,8000,77
20231208,150700,32952270,8000,8000,8000,8000,1
20231208,150600,32944270,8010,8010,8010,8010,34
20231208,150500,32671930,8010,8010,8010,8010,1
20231208,150400,32663920,8020,8020,8020,8020,13
20231208,150300,32559660,8010,8010,8010,8010,1
20231208,150200,32551650,8010,8010,8010,8010,1
20231208,150100,32543640,8020,8020,8020,8020,0
20231208,150000,32543640,8020,8010,8020,8010,3
20231208,145900,32519590,8020,8020,8020,8020,0
20231208,145800,32519590,8020,8010,8020,8010,2
20231208,145700,32503560,8020,8010,8020,8010,6
20231208,145600,32455490,8000,8000,8000,8000,201
20231208,145500,30847490,8000,8000,8000,8000,0
20231208,145400,30847490,8000,8000,8000,8000,1
20231208,145300,30839490,8020,8020,8020,8020,0
20231208,145200,30839490,8020,8000,8020,8000,120
20231208,145100,29879110,8020,8020,8020,8020,0
20231208,145000,29879110,8020,8000,8020,8000,583
20231208,144900,25214810,8000,8000,8000,8000,0
20231208,144800,25214810,8000,8000,8000,8000,1
20231208,144700,25206810,8000,8000,8000,8000,0
20231208,144600,25206810,8000,8000,8000,8000,1
20231208,144500,25198810,8000,8000,8000,8000,0
20231208,144400,25198810,8000,8000,8000,8000,1
20231208,144300,25190810,8000,8000,8000,8000,1
20231208,144200,25182810,8000,8000,8000,8000,0
20231208,144100,25182810,8000,8000,8000,8000,1
20231208,144000,25174810,8020,8020,8020,8020,0
20231208,143900,25174810,8020,8000,8020,8000,2
20231208,143800,25158790,8000,8000,8000,8000,0
20231208,143700,25158790,8000,8000,8000,8000,1
20231208,143600,25150790,8000,8000,8000,8000,0
20231208,143500,25150790,8000,8000,8000,8000,1
20231208,143400,25142790,8020,8020,8020,8020,0
20231208,143300,25142790,8020,8000,8020,8000,2
20231208,143200,25126770,8020,8020,8020,8020,0
20231208,143100,25126770,8020,8020,8020,8000,3
20231208,143000,25102730,8000,8000,8000,8000,0
20231208,142900,25102730,8000,8000,8000,8000,1
20231208,142800,25094730,8010,8010,8010,8010,0
20231208,142700,25094730,8010,8010,8010,8010,1
20231208,142600,25086720,8010,8010,8010,8010,0
20231208,142500,25086720,8010,8010,8010,8010,1
20231208,142400,25078710,8010,8010,8010,8010,1
20231208,142300,25070700,8010,8010,8010,8010,0
20231208,142200,25070700,8010,8000,8010,8000,3
20231208,142100,25046680,8000,8000,8000,8000,0
20231208,142000,25046680,8000,8000,8000,8000,1
20231208,141900,25038680,8020,8020,8020,8020,0
20231208,141800,25038680,8020,8000,8020,8000,2
20231208,141700,25022660,8000,8010,8010,8000,250
20231208,141600,23022650,8000,8000,8000,8000,1
20231208,141500,23014650,8000,8000,8000,8000,0
20231208,141400,23014650,8000,8000,8000,8000,1
20231208,141300,23006650,8000,8000,8000,8000,0
20231208,141200,23006650,8000,8000,8000,8000,1
20231208,141100,22998650,8020,8010,8020,8010,3
20231208,141000,22974610,8000,8000,8000,8000,1
20231208,140900,22966610,8020,8020,8020,8020,0
20231208,140800,22966610,8020,8000,8020,8000,2
20231208,140700,22950590,8000,8000,8000,8000,0
20231208,140600,22950590,8000,8000,8000,8000,1
20231208,140500,22942590,8000,8000,8000,8000,1
20231208,140400,22934590,8020,8020,8020,8020,0
20231208,140300,22934590,8020,8010,8020,8010,2
20231208,140200,22918560,8010,8010,8010,8010,0
20231208,140100,22918560,8010,8010,8010,8010,1
20231208,140000,22910550,8010,8010,8010,8010,0
20231208,135900,22910550,8010,8010,8010,8010,1
20231208,135800,22902540,8020,8020,8020,8020,1
20231208,135700,22894520,8010,8010,8010,8010,1
20231208,135600,22886510,8010,8010,8010,8010,0
20231208,135500,22886510,8010,8010,8010,8010,1
20231208,135400,22878500,8010,8010,8010,8010,0
20231208,135300,22878500,8010,8010,8010,8010,1
20231208,135200,22870490,8020,8020,8020,8020,0
20231208,135100,22870490,8020,8010,8020,8010,2
20231208,135000,22854460,8020,8020,8020,8020,1
20231208,134900,22846440,8010,8010,8010,8010,1
20231208,134800,22838430,8020,8020,8020,8020,0
20231208,134700,22838430,8020,8010,8020,8010,2
20231208,134600,22822400,8010,8010,8010,8010,1
20231208,134500,22814390,8020,8020,8020,8020,1
20231208,134400,22806370,8000,8000,8000,8000,1
20231208,134300,22798370,8020,8020,8020,8020,1
20231208,134200,22790350,8010,8000,8010,8000,148
20231208,134100,21604880,8010,8010,8010,8010,0
20231208,134000,21604880,8010,8000,8010,8000,76
20231208,133900,20996870,8010,7980,8010,7980,904
20231208,133800,13770380,7980,7980,7980,7980,0
20231208,133700,13770380,7980,7980,7980,7980,0
20231208,133600,13770380,7980,7980,7980,7980,0
20231208,133500,13770380,7980,7980,7980,7980,0
20231208,133400,13770380,7980,7980,7980,7980,0
20231208,133300,13770380,7980,7980,7980,7980,5
20231208,133200,13730480,7980,7980,7980,7980,0
20231208,133100,13730480,7980,7980,7980,7980,0
20231208,133000,13730480,7980,7980,7980,7980,100
20231208,132900,12932480,7980,7980,7980,7980,0
20231208,132800,12932480,7980,7980,7980,7980,0
20231208,132700,12932480,7980,7970,7980,7970,230
20231208,132600,11099370,7980,7980,7980,7970,101
20231208,132500,10293760,7970,7970,7970,7970,40
20231208,132400,9974960,7980,7980,7980,7980,0
20231208,132300,9974960,7980,7980,7980,7980,4
20231208,132200,9943040,7980,7980,7980,7980,0
20231208,132100,9943040,7980,7980,7980,7980,20
20231208,132000,9783440,7980,7980,7980,7980,0
20231208,131900,9783440,7980,7980,7980,7980,0
20231208,131800,9783440,7980,7980,7980,7980,0
20231208,131700,9783440,7980,7980,7980,7980,0
20231208,131600,9783440,7980,7980,7980,7980,0
20231208,131500,9783440,7980,7980,7980,7980,0
20231208,131400,9783440,7980,7980,7980,7980,0
20231208,131300,9783440,7980,7980,7980,7980,0
20231208,131200,9783440,7980,7980,7980,7980,0
20231208,131100,9783440,7980,7980,7980,7980,0
20231208,131000,9783440,7980,7980,7980,7980,0
20231208,130900,9783440,7980,7980,7980,7980,0
20231208,130800,9783440,7980,7980,7980,7980,0
20231208,130700,9783440,7980,7980,7980,7980,0
20231208,130600,9783440,7980,7980,7980,7980,0
20231208,130500,9783440,7980,7980,7980,7980,0
20231208,130400,9783440,7980,7980,7980,7980,0
20231208,130300,9783440,7980,7980,7980,7980,0
20231208,130200,9783440,7980,7980,7980,7980,0
20231208,130100,9783440,7980,7980,7980,7980,1
20231208,130000,9775460,7980,7980,7980,7980,0
20231208,125900,9775460,7980,7980,7980,7980,0
20231208,125800,9775460,7980,7980,7980,7980,0
20231208,125700,9775460,7980,7980,7980,7980,0
20231208,125600,9775460,7980,7980,7980,7980,0
20231208,125500,9775460,7980,7980,7980,7980,0
20231208,125400,9775460,7980,7980,7980,7980,0
20231208,125300,9775460,7980,7980,7980,7980,0
20231208,125200,9775460,7980,7980,7980,7980,0
20231208,125100,9775460,7980,7980,7980,7980,0
20231208,125000,9775460,7980,7980,7980,7980,0
20231208,124900,9775460,7980,7980,7980,7980,0
20231208,124800,9775460,7980,7980,7980,7980,5
20231208,124700,9735560,7990,7990,7990,7990,0
20231208,124600,9735560,7990,7990,7990,7990,0
20231208,124500,9735560,7990,7990,7990,7990,0
20231208,124400,9735560,7990,7990,7990,7990,0
20231208,124300,9735560,7990,7990,7990,7990,0
20231208,124200,9735560,7990,7990,7990,7990,0
20231208,124100,9735560,7990,7990,7990,7990,0
20231208,124000,9735560,7990,7990,7990,7990,0
20231208,123900,9735560,7990,7990,7990,7990,0
20231208,123800,9735560,7990,7990,7990,7990,0
20231208,123700,9735560,7990,7980,7990,7980,13
20231208,123600,9631810,7980,7980,7980,7980,0
20231208,123500,9631810,7980,7980,7980,7980,0
20231208,123400,9631810,7980,7980,7980,7980,0
20231208,123300,9631810,7980,7980,7980,7980,0
20231208,123200,9631810,7980,7980,7980,7980,50
20231208,123100,9232810,7980,7980,7980,7980,0
20231208,123000,9232810,7980,7980,7980,7980,0
20231208,122900,9232810,7980,7980,7980,7980,0
20231208,122800,9232810,7980,7980,7980,7980,4
20231208,122700,9200890,7980,7980,7980,7980,0
20231208,122600,9200890,7980,7980,7980,7980,0
20231208,122500,9200890,7980,7980,7980,7980,0
20231208,122400,9200890,7980,7980,7980,7980,0
20231208,122300,9200890,7980,7980,7980,7980,0
20231208,122200,9200890,7980,7980,7980,7980,0
20231208,122100,9200890,7980,7980,7980,7980,0
20231208,122000,9200890,7980,7980,7980,7980,0
20231208,121900,9200890,7980,7980,7980,7980,0
20231208,121800,9200890,7980,7980,7980,7980,0
20231208,121700,9200890,7980,7980,7980,7980,0
20231208,121600,9200890,7980,7980,7980,7980,0
20231208,121500,9200890,7980,7980,7980,7980,0
20231208,121400,9200890,7980,7980,7980,7980,0
20231208,121300,9200890,7980,7980,7980,7980,0
20231208,121200,9200890,7980,7980,7980,7980,0
20231208,121100,9200890,7980,7980,7980,7980,0
20231208,121000,9200890,7980,7980,7980,7980,0
20231208,120900,9200890,7980,7980,7980,7980,0
20231208,120800,9200890,7980,7980,7980,7980,4
20231208,120700,9168970,7980,7980,7980,7980,0
20231208,120600,9168970,7980,7980,7980,7980,0
20231208,120500,9168970,7980,7980,7980,7980,0
20231208,120400,9168970,7980,7980,7980,7980,0
20231208,120300,9168970,7980,7980,7980,7980,0
20231208,120200,9168970,7980,7980,7980,7980,0
20231208,120100,9168970,7980,7980,7980,7980,2
20231208,120000,9153010,7990,7990,7990,7990,0
20231208,115900,9153010,7990,7990,7990,7990,0
20231208,115800,9153010,7990,7990,7990,7990,0
20231208,115700,9153010,7990,7990,7990,7990,0
20231208,115600,9153010,7990,7990,7990,7990,0
20231208,115500,9153010,7990,7990,7990,7990,0
20231208,115400,9153010,7990,7990,7990,7990,0
20231208,115300,9153010,7990,7990,7990,7990,0
20231208,115200,9153010,7990,7990,7990,7990,0
20231208,115100,9153010,7990,7990,7990,7990,0
20231208,115000,9153010,7990,7990,7990,7990,0
20231208,114900,9153010,7990,7990,7990,7990,0
20231208,114800,9153010,7990,7990,7990,7990,0
20231208,114700,9153010,7990,7990,7990,7990,0
20231208,114600,9153010,7990,7990,7990,7990,0
20231208,114500,9153010,7990,7990,7990,7990,0
20231208,114400,9153010,7990,7990,7990,7990,0
20231208,114300,9153010,7990,7990,7990,7990,0
20231208,114200,9153010,7990,7980,7990,7980,6
20231208,114100,9105110,7990,7990,7990,7990,0
20231208,114000,9105110,7990,7990,7990,7990,0
20231208,113900,9105110,7990,7990,7990,7990,0
20231208,113800,9105110,7990,7990,7990,7990,0
20231208,113700,9105110,7990,7990,7990,7990,0
20231208,113600,9105110,7990,7990,7990,7990,0
20231208,113500,9105110,7990,7990,7990,7990,0
20231208,113400,9105110,7990,7990,7990,7990,0
20231208,113300,9105110,7990,7990,7990,7990,0
20231208,113200,9105110,7990,7990,7990,7990,0
20231208,113100,9105110,7990,7990,7990,7990,0
20231208,113000,9105110,7990,7990,7990,7990,0
20231208,112900,9105110,7990,7990,7990,7990,1
20231208,112800,9097120,7970,7970,7970,7970,0
20231208,112700,9097120,7970,7970,7970,7970,0
20231208,112600,9097120,7970,7980,7980,7970,250
20231208,112500,7102660,7990,7990,7990,7990,0
20231208,112400,7102660,7990,7990,7990,7990,0
20231208,112300,7102660,7990,7990,7990,7990,0
20231208,112200,7102660,7990,7990,7990,7990,0
20231208,112100,7102660,7990,7990,7990,7990,0
20231208,112000,7102660,7990,7990,7990,7990,2
20231208,111900,7086680,7990,7990,7990,7990,0
20231208,111800,7086680,7990,7990,7990,7990,0
20231208,111700,7086680,7990,7990,7990,7990,0
20231208,111600,7086680,7990,7990,7990,7990,0
20231208,111500,7086680,7990,7990,7990,7990,12
20231208,111400,6990800,7990,7990,7990,7990,0
20231208,111300,6990800,7990,7990,7990,7990,0
20231208,111200,6990800,7990,7990,7990,7990,0
20231208,111100,6990800,7990,7990,7990,7990,0
20231208,111000,6990800,7990,7990,7990,7990,0
20231208,110900,6990800,7990,7990,7990,7990,0
20231208,110800,6990800,7990,7990,7990,7990,0
20231208,110700,6990800,7990,7990,7990,7990,0
20231208,110600,6990800,7990,7990,7990,7990,0
20231208,110500,6990800,7990,7990,7990,7990,0
20231208,110400,6990800,7990,7990,7990,7990,0
20231208,110300,6990800,7990,7990,7990,7990,0
20231208,110200,6990800,7990,7990,7990,7990,0
20231208,110100,6990800,7990,7990,7990,7990,0
20231208,110000,6990800,7990,7990,7990,7990,0
20231208,105900,6990800,7990,7990,7990,7990,0
20231208,105800,6990800,7990,7990,7990,7990,0
20231208,105700,6990800,7990,7990,7990,7990,0
20231208,105600,6990800,7990,7990,7990,7990,0
20231208,105500,6990800,7990,7990,7990,7990,0
20231208,105400,6990800,7990,7990,7990,7990,0
20231208,105300,6990800,7990,7990,7990,7990,0
20231208,105200,6990800,7990,7990,7990,7990,0
20231208,105100,6990800,7990,7990,7990,7990,0
20231208,105000,6990800,7990,7990,7990,7990,0
20231208,104900,6990800,7990,7990,7990,7990,87
20231208,104800,6295670,7990,7990,7990,7990,0
20231208,104700,6295670,7990,7990,7990,7990,0
20231208,104600,6295670,7990,7990,7990,7990,0
20231208,104500,6295670,7990,7990,7990,7990,1
20231208,104400,6287680,7980,7980,7980,7980,18
20231208,104300,6144040,7990,7980,7990,7980,101
20231208,104200,5338050,7990,7990,7990,7990,0
20231208,104100,5338050,7990,7990,7990,7990,0
20231208,104000,5338050,7990,7990,7990,7990,0
20231208,103900,5338050,7990,7990,7990,7990,0
20231208,103800,5338050,7990,7990,7990,7990,0
20231208,103700,5338050,7990,7990,7990,7990,0
20231208,103600,5338050,7990,7990,7990,7990,0
20231208,103500,5338050,7990,7990,7990,7990,0
20231208,103400,5338050,7990,7990,7990,7990,0
20231208,103300,5338050,7990,7990,7990,7990,0
20231208,103200,5338050,7990,7990,7990,7990,0
20231208,103100,5338050,7990,7990,7990,7990,0
20231208,103000,5338050,7990,7990,7990,7990,0
20231208,102900,5338050,7990,7990,7990,7990,0
20231208,102800,5338050,7990,7990,7990,7990,0
20231208,102700,5338050,7990,7990,7990,7990,0
20231208,102600,5338050,7990,7990,7990,7990,0
20231208,102500,5338050,7990,7990,7990,7990,0
20231208,102400,5338050,7990,7990,7990,7990,0
20231208,102300,5338050,7990,7990,7990,7990,0
20231208,102200,5338050,7990,7990,7990,7990,0
20231208,102100,5338050,7990,7990,7990,7990,0
20231208,102000,5338050,7990,7990,7990,7990,0
20231208,101900,5338050,7990,7990,7990,7990,0
20231208,101800,5338050,7990,7990,7990,7990,0
20231208,101700,5338050,7990,7990,7990,7990,0
20231208,101600,5338050,7990,7990,7990,7990,0
20231208,101500,5338050,7990,7990,7990,7990,0
20231208,101400,5338050,7990,7990,7990,7990,0
20231208,101300,5338050,7990,7990,7990,7990,0
20231208,101200,5338050,7990,7990,7990,7990,0
20231208,101100,5338050,7990,7990,7990,7990,0
20231208,101000,5338050,7990,7990,7990,7990,0
20231208,100900,5338050,7990,7990,7990,7990,0
20231208,100800,5338050,7990,7990,7990,7990,1
20231208,100700,5330060,7970,7970,7970,7970,0
20231208,100600,5330060,7970,7970,7970,7970,0
20231208,100500,5330060,7970,7970,7970,7970,1
20231208,100400,5322090,7980,7980,7980,7980,0
20231208,100300,5322090,7980,7980,7980,7980,0
20231208,100200,5322090,7980,7980,7980,7980,0
20231208,100100,5322090,7980,7980,7980,7980,0
20231208,100000,5322090,7980,7980,7980,7980,0
20231208,095900,5322090,7980,7980,7980,7980,0
20231208,095800,5322090,7980,7980,7980,7980,0
20231208,095700,5322090,7980,7980,7980,7980,0
20231208,095600,5322090,7980,7980,7980,7980,0
20231208,095500,5322090,7980,7980,7980,7980,0
20231208,095400,5322090,7980,7980,7980,7980,0
20231208,095300,5322090,7980,7980,7980,7980,0
20231208,095200,5322090,7980,7980,7980,7980,0
20231208,095100,5322090,7980,7970,7980,7970,3
20231208,095000,5298160,7980,7980,7980,7980,0
20231208,094900,5298160,7980,7980,7980,7980,1
20231208,094800,5290180,7990,7990,7990,7990,0
20231208,094700,5290180,7990,7990,7990,7990,0
20231208,094600,5290180,7990,7990,7990,7990,0
20231208,094500,5290180,7990,7990,7990,7990,0
20231208,094400,5290180,7990,7990,7990,7990,0
20231208,094300,5290180,7990,7990,7990,7990,0
20231208,094200,5290180,7990,7990,7990,7990,0
20231208,094100,5290180,7990,7990,7990,7990,0
20231208,094000,5290180,7990,7990,7990,7990,0
20231208,093900,5290180,7990,7990,7990,7990,0
20231208,093800,5290180,7990,7990,7990,7990,0
20231208,093700,5290180,7990,7990,7990,7990,0
20231208,093600,5290180,7990,7990,7990,7990,0
20231208,093500,5290180,7990,7990,7990,7990,0
20231208,093400,5290180,7990,7990,7990,7990,0
20231208,093300,5290180,7990,7990,7990,7990,0
20231208,093200,5290180,7990,7990,7990,7990,1
20231208,093100,5282190,7970,7970,7970,7970,0
20231208,093000,5282190,7970,7970,7970,7970,0
20231208,092900,5282190,7970,7970,7970,7970,2
20231208,092800,5266250,7970,7970,7970,7970,0
20231208,092700,5266250,7970,7980,7980,7970,200
20231208,092600,3671230,7980,7980,7980,7980,0
20231208,092500,3671230,7980,7980,7980,7980,0
20231208,092400,3671230,7980,7980,7980,7980,0
20231208,092300,3671230,7980,7980,7980,7980,0
20231208,092200,3671230,7980,7980,7980,7980,0
20231208,092100,3671230,7980,7980,7980,7980,2
20231208,092000,3655270,7990,7990,7990,7990,0
20231208,091900,3655270,7990,7990,7990,7990,1
20231208,091800,3647280,7980,7980,7980,7980,0
20231208,091700,3647280,7980,7980,7980,7980,0
20231208,091600,3647280,7980,7980,7980,7980,0
20231208,091500,3647280,7980,7980,7980,7980,6
20231208,091400,3599400,7990,7990,7990,7990,1
20231208,091300,3591410,7980,7980,7980,7980,1
20231208,091200,3583430,8000,8000,8000,8000,0
20231208,091100,3583430,8000,7990,8000,7990,3
20231208,091000,3559450,7980,7980,7980,7980,99
20231208,090900,2769430,7980,7980,7980,7980,1
20231208,090800,2761450,7980,7980,7980,7980,41
20231208,090700,2434270,7990,7990,7990,7990,1
20231208,090600,2426280,8000,7990,8000,7990,6
20231208,090500,2378330,8000,8000,8000,8000,1
20231208,090400,2370330,7990,7990,7990,7990,1
20231208,090300,2362340,7990,7990,7990,7990,0
20231208,090200,2362340,7990,7990,8010,7990,23
20231208,090100,2178550,7980,7980,7980,7980,103
20231208,090000,1356610,7990,7980,7990,7980,170