KissMeData/000970/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,183200,99050050,6450,6450,6450,6450,637
20240109,183100,99050050,6450,6450,6450,6450,0
20240109,183000,99050050,6450,6450,6450,6450,0
20240109,182900,99050050,6450,6450,6450,6450,0
20240109,182800,99050050,6450,6450,6450,6450,0
20240109,182700,99050050,6450,6450,6450,6450,0
20240109,182600,99050050,6450,6450,6450,6450,0
20240109,182500,99050050,6450,6450,6450,6450,0
20240109,182400,99050050,6450,6450,6450,6450,0
20240109,182300,99050050,6450,6450,6450,6450,0
20240109,182200,99050050,6450,6450,6450,6450,0
20240109,182100,99050050,6450,6450,6450,6450,0
20240109,182000,99050050,6450,6450,6450,6450,0
20240109,181900,99050050,6450,6450,6450,6450,0
20240109,181800,99050050,6450,6450,6450,6450,0
20240109,181700,99050050,6450,6450,6450,6450,0
20240109,181600,99050050,6450,6450,6450,6450,0
20240109,181500,99050050,6450,6450,6450,6450,0
20240109,181400,99050050,6450,6450,6450,6450,0
20240109,181300,99050050,6450,6450,6450,6450,0
20240109,181200,99050050,6450,6450,6450,6450,0
20240109,181100,99050050,6450,6450,6450,6450,0
20240109,181000,99050050,6450,6450,6450,6450,0
20240109,180900,99050050,6450,6450,6450,6450,0
20240109,180800,99050050,6450,6450,6450,6450,0
20240109,180700,99050050,6450,6450,6450,6450,0
20240109,180600,99050050,6450,6450,6450,6450,0
20240109,180500,99050050,6450,6450,6450,6450,0
20240109,180400,99050050,6450,6450,6450,6450,0
20240109,180300,99050050,6450,6450,6450,6450,0
20240109,180200,99050050,6450,6450,6450,6450,637
20240109,180100,99050050,6450,6450,6450,6450,0
20240109,180000,99050050,6450,6450,6450,6450,0
20240109,175900,99050050,6450,6450,6450,6450,0
20240109,175800,99050050,6450,6450,6450,6450,0
20240109,175700,99050050,6450,6450,6450,6450,0
20240109,175600,99050050,6450,6450,6450,6450,0
20240109,175500,99050050,6450,6450,6450,6450,0
20240109,175400,99050050,6450,6450,6450,6450,0
20240109,175300,99050050,6450,6450,6450,6450,0
20240109,175200,99050050,6450,6450,6450,6450,0
20240109,175100,99050050,6450,6450,6450,6450,0
20240109,175000,99050050,6450,6450,6450,6450,0
20240109,174900,99050050,6450,6450,6450,6450,0
20240109,174800,99050050,6450,6450,6450,6450,0
20240109,174700,99050050,6450,6450,6450,6450,0
20240109,174600,99050050,6450,6450,6450,6450,0
20240109,174500,99050050,6450,6450,6450,6450,0
20240109,174400,99050050,6450,6450,6450,6450,0
20240109,174300,99050050,6450,6450,6450,6450,0
20240109,174200,99050050,6450,6450,6450,6450,0
20240109,174100,99050050,6450,6450,6450,6450,0
20240109,174000,99050050,6450,6450,6450,6450,0
20240109,173900,99050050,6450,6450,6450,6450,0
20240109,173800,99050050,6450,6450,6450,6450,0
20240109,173700,99050050,6450,6450,6450,6450,0
20240109,173600,99050050,6450,6450,6450,6450,0
20240109,173500,99050050,6450,6450,6450,6450,0
20240109,173400,99050050,6450,6450,6450,6450,0
20240109,173300,99050050,6450,6450,6450,6450,0
20240109,173200,99050050,6450,6450,6450,6450,637
20240109,173100,99050050,6450,6450,6450,6450,0
20240109,173000,99050050,6450,6450,6450,6450,0
20240109,172900,99050050,6450,6450,6450,6450,0
20240109,172800,99050050,6450,6450,6450,6450,0
20240109,172700,99050050,6450,6450,6450,6450,0
20240109,172600,99050050,6450,6450,6450,6450,0
20240109,172500,99050050,6450,6450,6450,6450,0
20240109,172400,99050050,6450,6450,6450,6450,0
20240109,172300,99050050,6450,6450,6450,6450,0
20240109,172200,99050050,6450,6450,6450,6450,0
20240109,172100,99050050,6450,6450,6450,6450,0
20240109,172000,99050050,6450,6450,6450,6450,0
20240109,171900,99050050,6450,6450,6450,6450,0
20240109,171800,99050050,6450,6450,6450,6450,0
20240109,171700,99050050,6450,6450,6450,6450,0
20240109,171600,99050050,6450,6450,6450,6450,0
20240109,171500,99050050,6450,6450,6450,6450,0
20240109,171400,99050050,6450,6450,6450,6450,0
20240109,171300,99050050,6450,6450,6450,6450,0
20240109,171200,99050050,6450,6450,6450,6450,0
20240109,171100,99050050,6450,6450,6450,6450,0
20240109,171000,99050050,6450,6450,6450,6450,0
20240109,170900,99050050,6450,6450,6450,6450,0
20240109,170800,99050050,6450,6450,6450,6450,0
20240109,170700,99050050,6450,6450,6450,6450,0
20240109,170600,99050050,6450,6450,6450,6450,0
20240109,170500,99050050,6450,6450,6450,6450,0
20240109,170400,99050050,6450,6450,6450,6450,0
20240109,170300,99050050,6450,6450,6450,6450,0
20240109,170200,99050050,6450,6450,6450,6450,637
20240109,170100,99050050,6450,6450,6450,6450,0
20240109,170000,99050050,6450,6450,6450,6450,0
20240109,165900,99050050,6450,6450,6450,6450,0
20240109,165800,99050050,6450,6450,6450,6450,0
20240109,165700,99050050,6450,6450,6450,6450,0
20240109,165600,99050050,6450,6450,6450,6450,0
20240109,165500,99050050,6450,6450,6450,6450,0
20240109,165400,99050050,6450,6450,6450,6450,0
20240109,165300,99050050,6450,6450,6450,6450,0
20240109,165200,99050050,6450,6450,6450,6450,0
20240109,165100,99050050,6450,6450,6450,6450,0
20240109,165000,99050050,6450,6450,6450,6450,0
20240109,164900,99050050,6450,6450,6450,6450,0
20240109,164800,99050050,6450,6450,6450,6450,0
20240109,164700,99050050,6450,6450,6450,6450,0
20240109,164600,99050050,6450,6450,6450,6450,0
20240109,164500,99050050,6450,6450,6450,6450,0
20240109,164400,99050050,6450,6450,6450,6450,0
20240109,164300,99050050,6450,6450,6450,6450,0
20240109,164200,99050050,6450,6450,6450,6450,0
20240109,164100,99050050,6450,6450,6450,6450,0
20240109,164000,99050050,6450,6450,6450,6450,0
20240109,163900,99050050,6450,6450,6450,6450,0
20240109,163800,99050050,6450,6450,6450,6450,0
20240109,163700,99050050,6450,6450,6450,6450,0
20240109,163600,99050050,6450,6450,6450,6450,0
20240109,163500,99050050,6450,6450,6450,6450,0
20240109,163400,99050050,6450,6450,6450,6450,0
20240109,163300,99050050,6450,6450,6450,6450,0
20240109,163200,99050050,6450,6450,6450,6450,637
20240109,163100,99050050,6450,6450,6450,6450,0
20240109,163000,99050050,6450,6450,6450,6450,0
20240109,162900,99050050,6450,6450,6450,6450,0
20240109,162800,99050050,6450,6450,6450,6450,0
20240109,162700,99050050,6450,6450,6450,6450,0
20240109,162600,99050050,6450,6450,6450,6450,0
20240109,162500,99050050,6450,6450,6450,6450,0
20240109,162400,99050050,6450,6450,6450,6450,0
20240109,162300,99050050,6450,6450,6450,6450,0
20240109,162200,99050050,6450,6450,6450,6450,0
20240109,162100,99050050,6450,6450,6450,6450,0
20240109,162000,99050050,6450,6450,6450,6450,0
20240109,161900,99050050,6450,6450,6450,6450,0
20240109,161800,99050050,6450,6450,6450,6450,0
20240109,161700,99050050,6450,6450,6450,6450,0
20240109,161600,99050050,6450,6450,6450,6450,0
20240109,161500,99050050,6450,6450,6450,6450,0
20240109,161400,99050050,6450,6450,6450,6450,0
20240109,161300,99050050,6450,6450,6450,6450,0
20240109,161200,99050050,6450,6450,6450,6450,0
20240109,161100,99050050,6450,6450,6450,6450,0
20240109,161000,99050050,6450,6450,6450,6450,0
20240109,160900,99050050,6450,6450,6450,6450,0
20240109,160800,99050050,6450,6450,6450,6450,0
20240109,160700,99050050,6450,6450,6450,6450,0
20240109,160600,99050050,6450,6450,6450,6450,0
20240109,160500,99050050,6450,6450,6450,6450,0
20240109,160400,99050050,6450,6450,6450,6450,0
20240109,160300,99050050,6450,6450,6450,6450,0
20240109,160200,99050050,6450,6450,6450,6450,637
20240109,160100,99050050,6450,6450,6450,6450,0
20240109,160000,99050050,6450,6450,6450,6450,0
20240109,155900,99050050,6450,6450,6450,6450,0
20240109,155800,99050050,6450,6450,6450,6450,0
20240109,155700,99050050,6450,6450,6450,6450,0
20240109,155600,99050050,6450,6450,6450,6450,0
20240109,155500,99050050,6450,6450,6450,6450,0
20240109,155400,99050050,6450,6450,6450,6450,0
20240109,155300,99050050,6450,6450,6450,6450,0
20240109,155200,99050050,6450,6450,6450,6450,0
20240109,155100,99050050,6450,6450,6450,6450,0
20240109,155000,99050050,6450,6450,6450,6450,0
20240109,154900,99050050,6450,6450,6450,6450,0
20240109,154800,99050050,6450,6450,6450,6450,0
20240109,154700,99050050,6450,6450,6450,6450,0
20240109,154600,99050050,6450,6450,6450,6450,0
20240109,154500,99050050,6450,6450,6450,6450,0
20240109,154400,99050050,6450,6450,6450,6450,0
20240109,154300,99050050,6450,6450,6450,6450,0
20240109,154200,99050050,6450,6450,6450,6450,0
20240109,154100,99050050,6450,6450,6450,6450,0
20240109,154000,99050050,6450,6450,6450,6450,0
20240109,153900,99050050,6450,6450,6450,6450,0
20240109,153800,99050050,6450,6450,6450,6450,0
20240109,153700,99050050,6450,6450,6450,6450,0
20240109,153600,99050050,6450,6450,6450,6450,0
20240109,153500,99050050,6450,6450,6450,6450,0
20240109,153400,99050050,6450,6450,6450,6450,0
20240109,153300,99050050,6450,6450,6450,6450,0
20240109,153200,99050050,6450,6450,6450,6450,637
20240109,153100,99050050,6450,6450,6450,6450,0
20240109,153000,99050050,6450,6450,6450,6450,637
20240109,152900,94941400,6460,6460,6460,6460,0
20240109,152800,94941400,6460,6460,6460,6460,0
20240109,152700,94941400,6460,6460,6460,6460,0
20240109,152600,94941400,6460,6460,6460,6460,0
20240109,152500,94941400,6460,6460,6460,6460,0
20240109,152400,94941400,6460,6460,6460,6460,0
20240109,152300,94941400,6460,6460,6460,6460,0
20240109,152200,94941400,6460,6460,6460,6460,0
20240109,152100,94941400,6460,6460,6460,6460,0
20240109,152000,94941400,6460,6460,6460,6460,0
20240109,151900,94941400,6460,6480,6480,6460,17
20240109,151800,94831450,6480,6460,6480,6460,20
20240109,151700,94701890,6480,6470,6480,6470,40
20240109,151600,94442830,6470,6470,6470,6470,5
20240109,151500,94410480,6470,6460,6470,6460,69
20240109,151400,93964190,6460,6460,6470,6460,28
20240109,151300,93783150,6470,6460,6470,6460,27
20240109,151200,93608580,6460,6460,6460,6460,3
20240109,151100,93589200,6460,6460,6460,6460,13
20240109,151000,93505220,6460,6470,6470,6460,67
20240109,150900,93072380,6470,6460,6470,6460,15
20240109,150800,92975440,6470,6460,6470,6460,69
20240109,150700,92529180,6460,6460,6460,6460,89
20240109,150600,91954240,6470,6460,6470,6460,44
20240109,150500,91669750,6470,6460,6470,6460,15
20240109,150400,91572820,6460,6460,6460,6460,14
20240109,150300,91482380,6460,6460,6460,6460,2
20240109,150200,91469460,6460,6470,6470,6460,16
20240109,150100,91366070,6450,6450,6450,6450,13
20240109,150000,91282220,6450,6450,6450,6450,14
20240109,145900,91191920,6450,6450,6450,6450,2
20240109,145800,91179020,6450,6450,6480,6450,78
20240109,145700,90674210,6470,6460,6470,6450,54
20240109,145600,90325090,6460,6450,6460,6450,114
20240109,145500,89588660,6460,6450,6460,6450,16
20240109,145400,89485330,6460,6460,6460,6460,4
20240109,145300,89459490,6460,6460,6460,6460,18
20240109,145200,89343210,6460,6460,6460,6460,66
20240109,145100,88916850,6460,6460,6460,6460,18
20240109,145000,88800570,6460,6460,6460,6460,5
20240109,144900,88768270,6460,6460,6460,6460,16
20240109,144800,88664910,6460,6460,6460,6450,46
20240109,144700,88367890,6450,6450,6450,6450,12
20240109,144600,88290490,6450,6450,6450,6450,4
20240109,144500,88264690,6450,6460,6460,6450,12
20240109,144400,88187280,6460,6460,6460,6460,15
20240109,144300,88090380,6460,6460,6460,6460,13
20240109,144200,88006400,6460,6460,6460,6460,2
20240109,144100,87993480,6460,6450,6460,6450,14
20240109,144000,87903050,6450,6450,6450,6450,13
20240109,143900,87819200,6450,6450,6450,6450,14
20240109,143800,87728900,6470,6460,6470,6460,28
20240109,143700,87547960,6460,6450,6460,6450,11
20240109,143600,87476910,6450,6470,6470,6450,51
20240109,143500,87147220,6450,6450,6450,6450,12
20240109,143400,87069820,6450,6450,6450,6450,14
20240109,143300,86979520,6450,6470,6470,6450,17
20240109,143200,86869570,6450,6450,6450,6450,19
20240109,143100,86747020,6450,6450,6450,6450,13
20240109,143000,86663170,6450,6450,6450,6450,15
20240109,142900,86566420,6450,6450,6450,6450,4
20240109,142800,86540620,6450,6450,6450,6450,15
20240109,142700,86443870,6450,6450,6450,6450,10
20240109,142600,86379370,6450,6450,6450,6450,15
20240109,142500,86282620,6450,6450,6450,6450,4
20240109,142400,86256820,6450,6450,6450,6450,15
20240109,142300,86160070,6450,6450,6450,6450,10
20240109,142200,86095570,6450,6450,6450,6450,15
20240109,142100,85998820,6450,6450,6450,6450,0
20240109,142000,85998820,6450,6450,6450,6450,15
20240109,141900,85902070,6450,6450,6450,6450,14
20240109,141800,85811770,6450,6450,6450,6450,11
20240109,141700,85740820,6450,6450,6450,6450,4
20240109,141600,85715020,6450,6450,6450,6450,15
20240109,141500,85618270,6450,6450,6450,6450,10
20240109,141400,85553770,6450,6460,6460,6450,103
20240109,141300,84888480,6460,6460,6460,6460,15
20240109,141200,84791580,6460,6460,6460,6460,407
20240109,141100,82162360,6460,6460,6460,6460,15
20240109,141000,82065460,6460,6460,6460,6460,14
20240109,140900,81975020,6460,6460,6460,6460,11
20240109,140800,81903960,6460,6460,6460,6460,4
20240109,140700,81878120,6460,6460,6460,6460,16
20240109,140600,81774760,6460,6460,6460,6460,10
20240109,140500,81710160,6460,6460,6460,6460,11
20240109,140400,81639100,6470,6470,6470,6470,3
20240109,140300,81619690,6460,6460,6460,6460,11
20240109,140200,81548630,6460,6460,6460,6460,10
20240109,140100,81484030,6450,6450,6450,6450,11
20240109,140000,81413080,6450,6450,6450,6450,0
20240109,135900,81413080,6450,6450,6450,6450,11
20240109,135800,81342130,6450,6450,6450,6450,10
20240109,135700,81277630,6450,6470,6470,6450,50
20240109,135600,80954350,6450,6450,6450,6450,15
20240109,135500,80857600,6450,6450,6450,6450,0
20240109,135400,80857600,6450,6450,6450,6450,14
20240109,135300,80767300,6450,6470,6470,6450,33
20240109,135200,80554090,6450,6450,6450,6450,11
20240109,135100,80483140,6450,6450,6450,6450,4
20240109,135000,80457340,6450,6450,6450,6450,10
20240109,134900,80392840,6450,6450,6450,6450,15
20240109,134800,80296090,6450,6450,6450,6450,11
20240109,134700,80225140,6450,6450,6450,6450,0
20240109,134600,80225140,6450,6470,6470,6450,12
20240109,134500,80147700,6450,6450,6450,6450,11
20240109,134400,80076750,6450,6450,6450,6450,11
20240109,134300,80005800,6450,6450,6450,6450,0
20240109,134200,80005800,6450,6450,6450,6450,10
20240109,134100,79941300,6450,6450,6450,6450,11
20240109,134000,79870350,6450,6450,6450,6450,11
20240109,133900,79799400,6470,6450,6470,6450,62
20240109,133800,79398460,6450,6450,6450,6450,0
20240109,133700,79398460,6450,6450,6450,6450,11
20240109,133600,79327510,6450,6460,6460,6450,11
20240109,133500,79256460,6450,6450,6450,6450,10
20240109,133400,79191960,6480,6470,6480,6470,40
20240109,133300,78932860,6470,6450,6470,6450,84
20240109,133200,78389980,6450,6450,6450,6450,11
20240109,133100,78319030,6450,6450,6450,6450,11
20240109,133000,78248080,6450,6450,6450,6450,0
20240109,132900,78248080,6450,6470,6470,6450,11
20240109,132800,78177100,6460,6460,6460,6460,11
20240109,132700,78106040,6460,6460,6460,6460,10
20240109,132600,78041440,6460,6460,6460,6460,0
20240109,132500,78041440,6460,6460,6460,6460,11
20240109,132400,77970380,6460,6460,6460,6460,1011
20240109,132300,71439320,6460,6460,6460,6460,10
20240109,132200,71374720,6460,6460,6460,6460,11
20240109,132100,71303660,6460,6460,6460,6460,0
20240109,132000,71303660,6460,6460,6460,6460,511
20240109,131900,68002600,6460,6460,6460,6460,10
20240109,131800,67938000,6460,6460,6460,6460,11
20240109,131700,67866940,6500,6480,6500,6480,22
20240109,131600,67724130,6460,6460,6460,6460,11
20240109,131500,67653070,6460,6480,6480,6460,37
20240109,131400,67413510,6460,6460,6460,6460,11
20240109,131300,67342450,6460,6460,6460,6460,50
20240109,131200,67019450,6460,6460,6460,6460,11
20240109,131100,66948390,6460,6460,6460,6460,10
20240109,131000,66883790,6460,6460,6460,6460,11
20240109,130900,66812730,6470,6470,6470,6470,11
20240109,130800,66741560,6480,6480,6480,6480,0
20240109,130700,66741560,6480,6480,6480,6480,0
20240109,130600,66741560,6480,6480,6480,6480,0
20240109,130500,66741560,6480,6480,6480,6480,16
20240109,130400,66637880,6480,6480,6480,6480,2
20240109,130300,66624920,6470,6470,6470,6470,0
20240109,130200,66624920,6470,6470,6470,6470,0
20240109,130100,66624920,6470,6470,6470,6470,0
20240109,130000,66624920,6470,6470,6470,6470,0
20240109,125900,66624920,6470,6470,6470,6470,26
20240109,125800,66456700,6470,6470,6470,6470,0
20240109,125700,66456700,6470,6470,6470,6470,0
20240109,125600,66456700,6470,6470,6470,6470,0
20240109,125500,66456700,6470,6470,6470,6470,0
20240109,125400,66456700,6470,6470,6470,6470,0
20240109,125300,66456700,6470,6470,6470,6470,0
20240109,125200,66456700,6470,6470,6470,6470,0
20240109,125100,66456700,6470,6470,6470,6470,0
20240109,125000,66456700,6470,6470,6470,6470,0
20240109,124900,66456700,6470,6470,6470,6470,5
20240109,124800,66424350,6470,6470,6470,6470,4
20240109,124700,66398470,6470,6470,6470,6470,0
20240109,124600,66398470,6470,6470,6470,6470,0
20240109,124500,66398470,6470,6470,6470,6470,23
20240109,124400,66249660,6470,6470,6470,6470,0
20240109,124300,66249660,6470,6470,6470,6470,50
20240109,124200,65926160,6470,6470,6470,6470,0
20240109,124100,65926160,6470,6470,6470,6470,0
20240109,124000,65926160,6470,6470,6470,6470,0
20240109,123900,65926160,6470,6470,6470,6470,0
20240109,123800,65926160,6470,6470,6470,6470,0
20240109,123700,65926160,6470,6470,6470,6470,0
20240109,123600,65926160,6470,6470,6470,6470,2
20240109,123500,65913220,6470,6470,6470,6470,0
20240109,123400,65913220,6470,6470,6470,6470,40
20240109,123300,65654420,6470,6470,6470,6470,0
20240109,123200,65654420,6470,6470,6470,6470,0
20240109,123100,65654420,6470,6470,6470,6470,0
20240109,123000,65654420,6470,6470,6470,6470,0
20240109,122900,65654420,6470,6470,6470,6470,0
20240109,122800,65654420,6470,6470,6470,6470,0
20240109,122700,65654420,6470,6470,6470,6470,10
20240109,122600,65589720,6470,6470,6470,6470,16
20240109,122500,65486200,6460,6470,6470,6460,70
20240109,122400,65033320,6460,6460,6460,6460,0
20240109,122300,65033320,6460,6460,6460,6460,27
20240109,122200,64858900,6460,6460,6460,6460,0
20240109,122100,64858900,6460,6460,6460,6460,3
20240109,122000,64839520,6460,6460,6460,6460,0
20240109,121900,64839520,6460,6460,6460,6460,0
20240109,121800,64839520,6460,6460,6460,6460,3
20240109,121700,64820140,6470,6470,6470,6470,0
20240109,121600,64820140,6470,6470,6470,6470,0
20240109,121500,64820140,6470,6470,6470,6470,0
20240109,121400,64820140,6470,6470,6470,6470,0
20240109,121300,64820140,6470,6470,6470,6470,0
20240109,121200,64820140,6470,6470,6470,6470,0
20240109,121100,64820140,6470,6470,6470,6470,0
20240109,121000,64820140,6470,6470,6470,6470,0
20240109,120900,64820140,6470,6470,6470,6470,0
20240109,120800,64820140,6470,6470,6470,6470,0
20240109,120700,64820140,6470,6460,6470,6460,3
20240109,120600,64800750,6440,6440,6440,6440,0
20240109,120500,64800750,6440,6440,6450,6440,701
20240109,120400,60280280,6440,6440,6440,6440,700
20240109,120300,55772280,6430,6430,6430,6430,4
20240109,120200,55746560,6430,6430,6430,6430,0
20240109,120100,55746560,6430,6430,6430,6430,0
20240109,120000,55746560,6430,6430,6430,6430,4
20240109,115900,55720840,6440,6440,6440,6440,1
20240109,115800,55714400,6440,6460,6460,6430,1778
20240109,115700,44259480,6460,6460,6460,6460,0
20240109,115600,44259480,6460,6460,6460,6460,4
20240109,115500,44233640,6460,6460,6460,6460,0
20240109,115400,44233640,6460,6460,6460,6460,4
20240109,115300,44207800,6460,6460,6460,6460,0
20240109,115200,44207800,6460,6460,6460,6460,4
20240109,115100,44181960,6460,6460,6460,6460,0
20240109,115000,44181960,6460,6460,6460,6460,0
20240109,114900,44181960,6460,6460,6460,6460,4
20240109,114800,44156120,6460,6460,6460,6460,0
20240109,114700,44156120,6460,6460,6460,6460,4
20240109,114600,44130280,6470,6470,6470,6470,0
20240109,114500,44130280,6470,6470,6470,6470,1
20240109,114400,44123810,6460,6460,6460,6460,4
20240109,114300,44097970,6460,6460,6460,6460,0
20240109,114200,44097970,6460,6460,6460,6460,4
20240109,114100,44072130,6460,6460,6460,6460,71
20240109,114000,43613470,6460,6460,6460,6460,4
20240109,113900,43587630,6470,6470,6470,6470,3
20240109,113800,43568220,6460,6460,6460,6460,49
20240109,113700,43251680,6460,6460,6460,6460,0
20240109,113600,43251680,6460,6460,6460,6460,0
20240109,113500,43251680,6460,6460,6460,6460,4
20240109,113400,43225840,6460,6460,6460,6460,0
20240109,113300,43225840,6460,6460,6460,6460,4
20240109,113200,43200000,6460,6460,6460,6460,0
20240109,113100,43200000,6460,6460,6460,6460,0
20240109,113000,43200000,6460,6460,6460,6460,0
20240109,112900,43200000,6460,6460,6460,6460,10
20240109,112800,43135400,6470,6470,6470,6470,0
20240109,112700,43135400,6470,6470,6470,6470,0
20240109,112600,43135400,6470,6470,6470,6470,0
20240109,112500,43135400,6470,6470,6470,6470,3
20240109,112400,43115990,6470,6470,6470,6470,7
20240109,112300,43070700,6470,6470,6470,6470,0
20240109,112200,43070700,6470,6470,6470,6470,0
20240109,112100,43070700,6470,6470,6470,6470,0
20240109,112000,43070700,6470,6470,6470,6470,0
20240109,111900,43070700,6470,6470,6470,6470,0
20240109,111800,43070700,6470,6470,6470,6470,0
20240109,111700,43070700,6470,6470,6470,6470,9
20240109,111600,43012470,6460,6460,6460,6460,251
20240109,111500,41391010,6450,6450,6450,6450,0
20240109,111400,41391010,6450,6450,6450,6450,4
20240109,111300,41365210,6450,6450,6450,6450,0
20240109,111200,41365210,6450,6450,6450,6450,4
20240109,111100,41339410,6450,6450,6450,6450,0
20240109,111000,41339410,6450,6450,6450,6450,4
20240109,110900,41313610,6450,6450,6450,6450,0
20240109,110800,41313610,6450,6450,6450,6450,0
20240109,110700,41313610,6450,6450,6450,6450,0
20240109,110600,41313610,6450,6450,6450,6450,0
20240109,110500,41313610,6450,6450,6450,6450,300
20240109,110400,39378610,6460,6460,6460,6460,11
20240109,110300,39307550,6460,6460,6460,6460,40
20240109,110200,39049150,6450,6450,6450,6450,2
20240109,110100,39036250,6460,6460,6460,6460,30
20240109,110000,38842450,6450,6450,6450,6450,0
20240109,105900,38842450,6450,6450,6450,6450,0
20240109,105800,38842450,6450,6450,6450,6450,0
20240109,105700,38842450,6450,6450,6450,6450,0
20240109,105600,38842450,6450,6450,6450,6450,0
20240109,105500,38842450,6450,6450,6450,6450,27
20240109,105400,38668300,6450,6450,6450,6450,0
20240109,105300,38668300,6450,6450,6450,6450,14
20240109,105200,38578000,6460,6460,6460,6440,1305
20240109,105100,30160740,6460,6470,6470,6460,5
20240109,105000,30128430,6470,6470,6470,6470,1
20240109,104900,30121960,6460,6460,6460,6460,4
20240109,104800,30096120,6460,6460,6460,6460,0
20240109,104700,30096120,6460,6470,6470,6460,137
20240109,104600,29209770,6470,6470,6470,6470,4
20240109,104500,29183890,6470,6470,6470,6470,0
20240109,104400,29183890,6470,6470,6470,6470,4
20240109,104300,29158010,6470,6470,6470,6470,0
20240109,104200,29158010,6470,6470,6470,6470,4
20240109,104100,29132130,6470,6470,6470,6470,4
20240109,104000,29106250,6470,6470,6470,6470,50
20240109,103900,28782750,6470,6470,6470,6470,4
20240109,103800,28756870,6480,6480,6480,6480,0
20240109,103700,28756870,6480,6490,6490,6480,19
20240109,103600,28633630,6490,6490,6490,6490,4
20240109,103500,28607670,6490,6490,6490,6490,2
20240109,103400,28594690,6490,6500,6500,6490,1017
20240109,103300,21989680,6500,6500,6500,6500,0
20240109,103200,21989680,6500,6500,6500,6500,5
20240109,103100,21957180,6510,6510,6510,6510,0
20240109,103000,21957180,6510,6510,6510,6510,0
20240109,102900,21957180,6510,6510,6510,6510,0
20240109,102800,21957180,6510,6510,6510,6510,0
20240109,102700,21957180,6510,6510,6510,6510,0
20240109,102600,21957180,6510,6510,6510,6510,0
20240109,102500,21957180,6510,6510,6510,6510,0
20240109,102400,21957180,6510,6510,6510,6510,0
20240109,102300,21957180,6510,6510,6510,6510,0
20240109,102200,21957180,6510,6510,6510,6510,0
20240109,102100,21957180,6510,6510,6510,6510,37
20240109,102000,21716310,6510,6510,6510,6510,0
20240109,101900,21716310,6510,6510,6510,6510,0
20240109,101800,21716310,6510,6510,6510,6510,0
20240109,101700,21716310,6510,6510,6510,6510,0
20240109,101600,21716310,6510,6510,6510,6510,19
20240109,101500,21592620,6510,6510,6510,6510,0
20240109,101400,21592620,6510,6510,6510,6510,0
20240109,101300,21592620,6510,6510,6510,6510,21
20240109,101200,21455910,6510,6510,6510,6510,80
20240109,101100,20935110,6510,6510,6510,6510,100
20240109,101000,20284110,6500,6500,6500,6500,5
20240109,100900,20251610,6500,6500,6500,6500,4
20240109,100800,20225610,6500,6500,6500,6500,0
20240109,100700,20225610,6500,6500,6500,6500,4
20240109,100600,20199610,6500,6500,6500,6500,4
20240109,100500,20173610,6500,6500,6500,6500,4
20240109,100400,20147610,6500,6500,6500,6500,0
20240109,100300,20147610,6500,6500,6500,6500,299
20240109,100200,18204110,6500,6500,6500,6500,4
20240109,100100,18178110,6500,6500,6500,6500,0
20240109,100000,18178110,6500,6510,6510,6500,6
20240109,095900,18139090,6510,6510,6510,6500,19
20240109,095800,18015440,6500,6500,6500,6500,5
20240109,095700,17982940,6500,6500,6500,6500,0
20240109,095600,17982940,6500,6500,6500,6500,4
20240109,095500,17956940,6500,6500,6500,6500,331
20240109,095400,15805440,6510,6510,6510,6510,1
20240109,095300,15798930,6500,6500,6500,6500,4
20240109,095200,15772930,6500,6500,6500,6500,4
20240109,095100,15746930,6500,6500,6500,6500,4
20240109,095000,15720930,6500,6510,6510,6500,1004
20240109,094900,9194800,6510,6510,6510,6510,4
20240109,094800,9168760,6510,6510,6510,6510,4
20240109,094700,9142720,6510,6510,6510,6510,0
20240109,094600,9142720,6510,6510,6510,6510,4
20240109,094500,9116680,6510,6510,6510,6510,4
20240109,094400,9090640,6510,6510,6510,6510,4
20240109,094300,9064600,6510,6510,6510,6510,4
20240109,094200,9038560,6510,6510,6510,6510,4
20240109,094100,9012520,6510,6510,6510,6510,4
20240109,094000,8986480,6510,6510,6510,6510,4
20240109,093900,8960440,6510,6510,6510,6510,4
20240109,093800,8934400,6510,6510,6510,6510,4
20240109,093700,8908360,6510,6510,6510,6510,4
20240109,093600,8882320,6510,6510,6510,6510,0
20240109,093500,8882320,6510,6510,6510,6510,8
20240109,093400,8830240,6510,6510,6510,6510,4
20240109,093300,8804200,6520,6510,6520,6510,55
20240109,093200,8445640,6520,6510,6520,6510,7
20240109,093100,8400040,6510,6510,6510,6510,5
20240109,093000,8367490,6510,6510,6510,6510,40
20240109,092900,8107090,6510,6510,6510,6510,1
20240109,092800,8100580,6510,6510,6510,6510,0
20240109,092700,8100580,6510,6510,6510,6510,0
20240109,092600,8100580,6510,6520,6520,6510,66
20240109,092500,7670910,6520,6520,6520,6510,176
20240109,092400,6523430,6520,6510,6520,6510,8
20240109,092300,6471310,6510,6510,6510,6510,4
20240109,092200,6445270,6520,6520,6520,6520,0
20240109,092100,6445270,6520,6520,6520,6520,0
20240109,092000,6445270,6520,6520,6520,6520,0
20240109,091900,6445270,6520,6520,6520,6520,11
20240109,091800,6373550,6520,6520,6520,6520,119
20240109,091700,5597670,6510,6510,6510,6510,8
20240109,091600,5545590,6510,6510,6510,6510,0
20240109,091500,5545590,6510,6510,6510,6510,1
20240109,091400,5539080,6510,6510,6510,6510,0
20240109,091300,5539080,6510,6510,6510,6510,21
20240109,091200,5402370,6510,6510,6510,6510,2
20240109,091100,5389350,6510,6510,6510,6510,0
20240109,091000,5389350,6510,6510,6510,6510,0
20240109,090900,5389350,6510,6510,6510,6510,0
20240109,090800,5389350,6510,6510,6510,6510,0
20240109,090700,5389350,6510,6510,6510,6510,0
20240109,090600,5389350,6510,6510,6510,6510,2
20240109,090500,5376330,6520,6520,6520,6520,330
20240109,090400,3224730,6570,6500,6570,6500,304
20240109,090300,1247520,6500,6490,6500,6490,145
20240109,090200,305040,6490,6500,6500,6490,2
20240109,090100,292050,6490,6490,6490,6490,0
20240109,090000,292050,6490,6490,6490,6490,45