KissMeData/084670/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195700,4926470,12930,12930,12930,12930,47
20240109,195600,4926470,12930,12930,12930,12930,0
20240109,195500,4926470,12930,12930,12930,12930,0
20240109,195400,4926470,12930,12930,12930,12930,0
20240109,195300,4926470,12930,12930,12930,12930,0
20240109,195200,4926470,12930,12930,12930,12930,0
20240109,195100,4926470,12930,12930,12930,12930,0
20240109,195000,4926470,12930,12930,12930,12930,0
20240109,194900,4926470,12930,12930,12930,12930,0
20240109,194800,4926470,12930,12930,12930,12930,0
20240109,194700,4926470,12930,12930,12930,12930,0
20240109,194600,4926470,12930,12930,12930,12930,0
20240109,194500,4926470,12930,12930,12930,12930,0
20240109,194400,4926470,12930,12930,12930,12930,0
20240109,194300,4926470,12930,12930,12930,12930,0
20240109,194200,4926470,12930,12930,12930,12930,0
20240109,194100,4926470,12930,12930,12930,12930,0
20240109,194000,4926470,12930,12930,12930,12930,0
20240109,193900,4926470,12930,12930,12930,12930,0
20240109,193800,4926470,12930,12930,12930,12930,0
20240109,193700,4926470,12930,12930,12930,12930,0
20240109,193600,4926470,12930,12930,12930,12930,0
20240109,193500,4926470,12930,12930,12930,12930,0
20240109,193400,4926470,12930,12930,12930,12930,0
20240109,193300,4926470,12930,12930,12930,12930,0
20240109,193200,4926470,12930,12930,12930,12930,0
20240109,193100,4926470,12930,12930,12930,12930,0
20240109,193000,4926470,12930,12930,12930,12930,0
20240109,192900,4926470,12930,12930,12930,12930,0
20240109,192800,4926470,12930,12930,12930,12930,0
20240109,192700,4926470,12930,12930,12930,12930,47
20240109,192600,4926470,12930,12930,12930,12930,0
20240109,192500,4926470,12930,12930,12930,12930,0
20240109,192400,4926470,12930,12930,12930,12930,0
20240109,192300,4926470,12930,12930,12930,12930,0
20240109,192200,4926470,12930,12930,12930,12930,0
20240109,192100,4926470,12930,12930,12930,12930,0
20240109,192000,4926470,12930,12930,12930,12930,0
20240109,191900,4926470,12930,12930,12930,12930,0
20240109,191800,4926470,12930,12930,12930,12930,0
20240109,191700,4926470,12930,12930,12930,12930,0
20240109,191600,4926470,12930,12930,12930,12930,0
20240109,191500,4926470,12930,12930,12930,12930,0
20240109,191400,4926470,12930,12930,12930,12930,0
20240109,191300,4926470,12930,12930,12930,12930,0
20240109,191200,4926470,12930,12930,12930,12930,0
20240109,191100,4926470,12930,12930,12930,12930,0
20240109,191000,4926470,12930,12930,12930,12930,0
20240109,190900,4926470,12930,12930,12930,12930,0
20240109,190800,4926470,12930,12930,12930,12930,0
20240109,190700,4926470,12930,12930,12930,12930,0
20240109,190600,4926470,12930,12930,12930,12930,0
20240109,190500,4926470,12930,12930,12930,12930,0
20240109,190400,4926470,12930,12930,12930,12930,0
20240109,190300,4926470,12930,12930,12930,12930,0
20240109,190200,4926470,12930,12930,12930,12930,0
20240109,190100,4926470,12930,12930,12930,12930,0
20240109,190000,4926470,12930,12930,12930,12930,0
20240109,185900,4926470,12930,12930,12930,12930,0
20240109,185800,4926470,12930,12930,12930,12930,0
20240109,185700,4926470,12930,12930,12930,12930,47
20240109,185600,4926470,12930,12930,12930,12930,0
20240109,185500,4926470,12930,12930,12930,12930,0
20240109,185400,4926470,12930,12930,12930,12930,0
20240109,185300,4926470,12930,12930,12930,12930,0
20240109,185200,4926470,12930,12930,12930,12930,0
20240109,185100,4926470,12930,12930,12930,12930,0
20240109,185000,4926470,12930,12930,12930,12930,0
20240109,184900,4926470,12930,12930,12930,12930,0
20240109,184800,4926470,12930,12930,12930,12930,0
20240109,184700,4926470,12930,12930,12930,12930,0
20240109,184600,4926470,12930,12930,12930,12930,0
20240109,184500,4926470,12930,12930,12930,12930,0
20240109,184400,4926470,12930,12930,12930,12930,0
20240109,184300,4926470,12930,12930,12930,12930,0
20240109,184200,4926470,12930,12930,12930,12930,0
20240109,184100,4926470,12930,12930,12930,12930,0
20240109,184000,4926470,12930,12930,12930,12930,0
20240109,183900,4926470,12930,12930,12930,12930,0
20240109,183800,4926470,12930,12930,12930,12930,0
20240109,183700,4926470,12930,12930,12930,12930,0
20240109,183600,4926470,12930,12930,12930,12930,0
20240109,183500,4926470,12930,12930,12930,12930,0
20240109,183400,4926470,12930,12930,12930,12930,0
20240109,183300,4926470,12930,12930,12930,12930,0
20240109,183200,4926470,12930,12930,12930,12930,0
20240109,183100,4926470,12930,12930,12930,12930,0
20240109,183000,4926470,12930,12930,12930,12930,0
20240109,182900,4926470,12930,12930,12930,12930,0
20240109,182800,4926470,12930,12930,12930,12930,0
20240109,182700,4926470,12930,12930,12930,12930,47
20240109,182600,4926470,12930,12930,12930,12930,0
20240109,182500,4926470,12930,12930,12930,12930,0
20240109,182400,4926470,12930,12930,12930,12930,0
20240109,182300,4926470,12930,12930,12930,12930,0
20240109,182200,4926470,12930,12930,12930,12930,0
20240109,182100,4926470,12930,12930,12930,12930,0
20240109,182000,4926470,12930,12930,12930,12930,0
20240109,181900,4926470,12930,12930,12930,12930,0
20240109,181800,4926470,12930,12930,12930,12930,0
20240109,181700,4926470,12930,12930,12930,12930,0
20240109,181600,4926470,12930,12930,12930,12930,0
20240109,181500,4926470,12930,12930,12930,12930,0
20240109,181400,4926470,12930,12930,12930,12930,0
20240109,181300,4926470,12930,12930,12930,12930,0
20240109,181200,4926470,12930,12930,12930,12930,0
20240109,181100,4926470,12930,12930,12930,12930,0
20240109,181000,4926470,12930,12930,12930,12930,0
20240109,180900,4926470,12930,12930,12930,12930,0
20240109,180800,4926470,12930,12930,12930,12930,0
20240109,180700,4926470,12930,12930,12930,12930,0
20240109,180600,4926470,12930,12930,12930,12930,0
20240109,180500,4926470,12930,12930,12930,12930,0
20240109,180400,4926470,12930,12930,12930,12930,0
20240109,180300,4926470,12930,12930,12930,12930,0
20240109,180200,4926470,12930,12930,12930,12930,0
20240109,180100,4926470,12930,12930,12930,12930,0
20240109,180000,4926470,12930,12930,12930,12930,0
20240109,175900,4926470,12930,12930,12930,12930,0
20240109,175800,4926470,12930,12930,12930,12930,0
20240109,175700,4926470,12930,12930,12930,12930,47
20240109,175600,4926470,12930,12930,12930,12930,0
20240109,175500,4926470,12930,12930,12930,12930,0
20240109,175400,4926470,12930,12930,12930,12930,0
20240109,175300,4926470,12930,12930,12930,12930,0
20240109,175200,4926470,12930,12930,12930,12930,0
20240109,175100,4926470,12930,12930,12930,12930,0
20240109,175000,4926470,12930,12930,12930,12930,0
20240109,174900,4926470,12930,12930,12930,12930,0
20240109,174800,4926470,12930,12930,12930,12930,0
20240109,174700,4926470,12930,12930,12930,12930,0
20240109,174600,4926470,12930,12930,12930,12930,0
20240109,174500,4926470,12930,12930,12930,12930,0
20240109,174400,4926470,12930,12930,12930,12930,0
20240109,174300,4926470,12930,12930,12930,12930,0
20240109,174200,4926470,12930,12930,12930,12930,0
20240109,174100,4926470,12930,12930,12930,12930,0
20240109,174000,4926470,12930,12930,12930,12930,0
20240109,173900,4926470,12930,12930,12930,12930,0
20240109,173800,4926470,12930,12930,12930,12930,0
20240109,173700,4926470,12930,12930,12930,12930,0
20240109,173600,4926470,12930,12930,12930,12930,0
20240109,173500,4926470,12930,12930,12930,12930,0
20240109,173400,4926470,12930,12930,12930,12930,0
20240109,173300,4926470,12930,12930,12930,12930,0
20240109,173200,4926470,12930,12930,12930,12930,0
20240109,173100,4926470,12930,12930,12930,12930,0
20240109,173000,4926470,12930,12930,12930,12930,0
20240109,172900,4926470,12930,12930,12930,12930,0
20240109,172800,4926470,12930,12930,12930,12930,0
20240109,172700,4926470,12930,12930,12930,12930,47
20240109,172600,4926470,12930,12930,12930,12930,0
20240109,172500,4926470,12930,12930,12930,12930,0
20240109,172400,4926470,12930,12930,12930,12930,0
20240109,172300,4926470,12930,12930,12930,12930,0
20240109,172200,4926470,12930,12930,12930,12930,0
20240109,172100,4926470,12930,12930,12930,12930,0
20240109,172000,4926470,12930,12930,12930,12930,0
20240109,171900,4926470,12930,12930,12930,12930,0
20240109,171800,4926470,12930,12930,12930,12930,0
20240109,171700,4926470,12930,12930,12930,12930,0
20240109,171600,4926470,12930,12930,12930,12930,0
20240109,171500,4926470,12930,12930,12930,12930,0
20240109,171400,4926470,12930,12930,12930,12930,0
20240109,171300,4926470,12930,12930,12930,12930,0
20240109,171200,4926470,12930,12930,12930,12930,0
20240109,171100,4926470,12930,12930,12930,12930,0
20240109,171000,4926470,12930,12930,12930,12930,0
20240109,170900,4926470,12930,12930,12930,12930,0
20240109,170800,4926470,12930,12930,12930,12930,0
20240109,170700,4926470,12930,12930,12930,12930,0
20240109,170600,4926470,12930,12930,12930,12930,0
20240109,170500,4926470,12930,12930,12930,12930,0
20240109,170400,4926470,12930,12930,12930,12930,0
20240109,170300,4926470,12930,12930,12930,12930,0
20240109,170200,4926470,12930,12930,12930,12930,0
20240109,170100,4926470,12930,12930,12930,12930,0
20240109,170000,4926470,12930,12930,12930,12930,0
20240109,165900,4926470,12930,12930,12930,12930,0
20240109,165800,4926470,12930,12930,12930,12930,0
20240109,165700,4926470,12930,12930,12930,12930,47
20240109,165600,4926470,12930,12930,12930,12930,0
20240109,165500,4926470,12930,12930,12930,12930,0
20240109,165400,4926470,12930,12930,12930,12930,0
20240109,165300,4926470,12930,12930,12930,12930,0
20240109,165200,4926470,12930,12930,12930,12930,0
20240109,165100,4926470,12930,12930,12930,12930,0
20240109,165000,4926470,12930,12930,12930,12930,0
20240109,164900,4926470,12930,12930,12930,12930,0
20240109,164800,4926470,12930,12930,12930,12930,0
20240109,164700,4926470,12930,12930,12930,12930,0
20240109,164600,4926470,12930,12930,12930,12930,0
20240109,164500,4926470,12930,12930,12930,12930,0
20240109,164400,4926470,12930,12930,12930,12930,0
20240109,164300,4926470,12930,12930,12930,12930,0
20240109,164200,4926470,12930,12930,12930,12930,0
20240109,164100,4926470,12930,12930,12930,12930,0
20240109,164000,4926470,12930,12930,12930,12930,0
20240109,163900,4926470,12930,12930,12930,12930,0
20240109,163800,4926470,12930,12930,12930,12930,0
20240109,163700,4926470,12930,12930,12930,12930,0
20240109,163600,4926470,12930,12930,12930,12930,0
20240109,163500,4926470,12930,12930,12930,12930,0
20240109,163400,4926470,12930,12930,12930,12930,0
20240109,163300,4926470,12930,12930,12930,12930,0
20240109,163200,4926470,12930,12930,12930,12930,0
20240109,163100,4926470,12930,12930,12930,12930,0
20240109,163000,4926470,12930,12930,12930,12930,0
20240109,162900,4926470,12930,12930,12930,12930,0
20240109,162800,4926470,12930,12930,12930,12930,0
20240109,162700,4926470,12930,12930,12930,12930,47
20240109,162600,4926470,12930,12930,12930,12930,0
20240109,162500,4926470,12930,12930,12930,12930,0
20240109,162400,4926470,12930,12930,12930,12930,0
20240109,162300,4926470,12930,12930,12930,12930,0
20240109,162200,4926470,12930,12930,12930,12930,0
20240109,162100,4926470,12930,12930,12930,12930,0
20240109,162000,4926470,12930,12930,12930,12930,0
20240109,161900,4926470,12930,12930,12930,12930,0
20240109,161800,4926470,12930,12930,12930,12930,0
20240109,161700,4926470,12930,12930,12930,12930,0
20240109,161600,4926470,12930,12930,12930,12930,0
20240109,161500,4926470,12930,12930,12930,12930,0
20240109,161400,4926470,12930,12930,12930,12930,0
20240109,161300,4926470,12930,12930,12930,12930,0
20240109,161200,4926470,12930,12930,12930,12930,0
20240109,161100,4926470,12930,12930,12930,12930,0
20240109,161000,4926470,12930,12930,12930,12930,0
20240109,160900,4926470,12930,12930,12930,12930,0
20240109,160800,4926470,12930,12930,12930,12930,0
20240109,160700,4926470,12930,12930,12930,12930,0
20240109,160600,4926470,12930,12930,12930,12930,0
20240109,160500,4926470,12930,12930,12930,12930,0
20240109,160400,4926470,12930,12930,12930,12930,0
20240109,160300,4926470,12930,12930,12930,12930,0
20240109,160200,4926470,12930,12930,12930,12930,0
20240109,160100,4926470,12930,12930,12930,12930,0
20240109,160000,4926470,12930,12930,12930,12930,0
20240109,155900,4926470,12930,12930,12930,12930,0
20240109,155800,4926470,12930,12930,12930,12930,0
20240109,155700,4926470,12930,12930,12930,12930,47
20240109,155600,4926470,12930,12930,12930,12930,0
20240109,155500,4926470,12930,12930,12930,12930,0
20240109,155400,4926470,12930,12930,12930,12930,0
20240109,155300,4926470,12930,12930,12930,12930,0
20240109,155200,4926470,12930,12930,12930,12930,0
20240109,155100,4926470,12930,12930,12930,12930,0
20240109,155000,4926470,12930,12930,12930,12930,0
20240109,154900,4926470,12930,12930,12930,12930,0
20240109,154800,4926470,12930,12930,12930,12930,0
20240109,154700,4926470,12930,12930,12930,12930,0
20240109,154600,4926470,12930,12930,12930,12930,0
20240109,154500,4926470,12930,12930,12930,12930,0
20240109,154400,4926470,12930,12930,12930,12930,0
20240109,154300,4926470,12930,12930,12930,12930,0
20240109,154200,4926470,12930,12930,12930,12930,0
20240109,154100,4926470,12930,12930,12930,12930,0
20240109,154000,4926470,12930,12930,12930,12930,0
20240109,153900,4926470,12930,12930,12930,12930,0
20240109,153800,4926470,12930,12930,12930,12930,0
20240109,153700,4926470,12930,12930,12930,12930,0
20240109,153600,4926470,12930,12930,12930,12930,0
20240109,153500,4926470,12930,12930,12930,12930,0
20240109,153400,4926470,12930,12930,12930,12930,0
20240109,153300,4926470,12930,12930,12930,12930,0
20240109,153200,4926470,12930,12930,12930,12930,0
20240109,153100,4926470,12930,12930,12930,12930,0
20240109,153000,4926470,12930,12930,12930,12930,47
20240109,152900,4318760,12920,12920,12920,12920,0
20240109,152800,4318760,12920,12920,12920,12920,0
20240109,152700,4318760,12920,12920,12920,12920,0
20240109,152600,4318760,12920,12920,12920,12920,0
20240109,152500,4318760,12920,12920,12920,12920,0
20240109,152400,4318760,12920,12920,12920,12920,0
20240109,152300,4318760,12920,12920,12920,12920,0
20240109,152200,4318760,12920,12920,12920,12920,0
20240109,152100,4318760,12920,12920,12920,12920,0
20240109,152000,4318760,12920,12920,12920,12920,0
20240109,151900,4318760,12920,12920,12920,12920,0
20240109,151800,4318760,12920,12920,12920,12920,0
20240109,151700,4318760,12920,12920,12920,12920,0
20240109,151600,4318760,12920,12920,12920,12920,0
20240109,151500,4318760,12920,12920,12920,12920,0
20240109,151400,4318760,12920,12920,12920,12920,1
20240109,151300,4305840,12910,12910,12910,12910,0
20240109,151200,4305840,12910,12910,12910,12910,0
20240109,151100,4305840,12910,12910,12910,12910,0
20240109,151000,4305840,12910,12910,12910,12910,0
20240109,150900,4305840,12910,12910,12910,12910,0
20240109,150800,4305840,12910,12910,12910,12910,0
20240109,150700,4305840,12910,12910,12910,12910,1
20240109,150600,4292930,12870,12870,12870,12870,0
20240109,150500,4292930,12870,12870,12870,12870,65
20240109,150400,3456380,12880,12890,12890,12880,26
20240109,150300,3121400,12900,12900,12900,12900,7
20240109,150200,3031100,12920,12920,12920,12920,0
20240109,150100,3031100,12920,12920,12920,12920,0
20240109,150000,3031100,12920,12920,12920,12920,0
20240109,145900,3031100,12920,12920,12920,12920,0
20240109,145800,3031100,12920,12920,12920,12920,0
20240109,145700,3031100,12920,12920,12920,12920,0
20240109,145600,3031100,12920,12920,12920,12920,0
20240109,145500,3031100,12920,12920,12920,12920,0
20240109,145400,3031100,12920,12920,12920,12920,0
20240109,145300,3031100,12920,12920,12920,12920,0
20240109,145200,3031100,12920,12920,12920,12920,0
20240109,145100,3031100,12920,12920,12920,12920,0
20240109,145000,3031100,12920,12920,12920,12920,0
20240109,144900,3031100,12920,12920,12920,12920,0
20240109,144800,3031100,12920,12920,12920,12920,0
20240109,144700,3031100,12920,12920,12920,12920,0
20240109,144600,3031100,12920,12920,12920,12920,0
20240109,144500,3031100,12920,12920,12920,12920,0
20240109,144400,3031100,12920,12920,12920,12920,0
20240109,144300,3031100,12920,12920,12920,12920,0
20240109,144200,3031100,12920,12920,12920,12920,0
20240109,144100,3031100,12920,12920,12920,12920,0
20240109,144000,3031100,12920,12920,12920,12920,0
20240109,143900,3031100,12920,12920,12920,12920,0
20240109,143800,3031100,12920,12920,12920,12920,0
20240109,143700,3031100,12920,12920,12920,12920,0
20240109,143600,3031100,12920,12920,12920,12920,0
20240109,143500,3031100,12920,12920,12920,12920,0
20240109,143400,3031100,12920,12920,12920,12920,0
20240109,143300,3031100,12920,12920,12920,12920,0
20240109,143200,3031100,12920,12920,12920,12920,0
20240109,143100,3031100,12920,12920,12920,12920,0
20240109,143000,3031100,12920,12920,12920,12920,0
20240109,142900,3031100,12920,12920,12920,12920,0
20240109,142800,3031100,12920,12920,12920,12920,0
20240109,142700,3031100,12920,12920,12920,12920,0
20240109,142600,3031100,12920,12920,12920,12920,0
20240109,142500,3031100,12920,12920,12920,12920,0
20240109,142400,3031100,12920,12920,12920,12920,0
20240109,142300,3031100,12920,12920,12920,12920,0
20240109,142200,3031100,12920,12920,12920,12920,0
20240109,142100,3031100,12920,12920,12920,12920,0
20240109,142000,3031100,12920,12920,12920,12920,0
20240109,141900,3031100,12920,12920,12920,12920,0
20240109,141800,3031100,12920,12920,12920,12920,0
20240109,141700,3031100,12920,12920,12920,12920,0
20240109,141600,3031100,12920,12920,12920,12920,0
20240109,141500,3031100,12920,12920,12920,12920,0
20240109,141400,3031100,12920,12920,12920,12920,0
20240109,141300,3031100,12920,12920,12920,12920,0
20240109,141200,3031100,12920,12920,12920,12920,0
20240109,141100,3031100,12920,12920,12920,12920,0
20240109,141000,3031100,12920,12920,12920,12920,0
20240109,140900,3031100,12920,12920,12920,12920,0
20240109,140800,3031100,12920,12920,12920,12920,0
20240109,140700,3031100,12920,12920,12920,12920,0
20240109,140600,3031100,12920,12920,12920,12920,0
20240109,140500,3031100,12920,12920,12920,12920,0
20240109,140400,3031100,12920,12920,12920,12920,0
20240109,140300,3031100,12920,12920,12920,12920,0
20240109,140200,3031100,12920,12920,12920,12920,0
20240109,140100,3031100,12920,12920,12920,12920,0
20240109,140000,3031100,12920,12920,12920,12920,0
20240109,135900,3031100,12920,12920,12920,12920,0
20240109,135800,3031100,12920,12920,12920,12920,0
20240109,135700,3031100,12920,12920,12920,12920,0
20240109,135600,3031100,12920,12920,12920,12920,0
20240109,135500,3031100,12920,12920,12920,12920,0
20240109,135400,3031100,12920,12920,12920,12920,0
20240109,135300,3031100,12920,12920,12920,12920,0
20240109,135200,3031100,12920,12920,12920,12920,0
20240109,135100,3031100,12920,12920,12920,12920,0
20240109,135000,3031100,12920,12920,12920,12920,0
20240109,134900,3031100,12920,12920,12920,12920,0
20240109,134800,3031100,12920,12920,12920,12920,0
20240109,134700,3031100,12920,12920,12920,12920,0
20240109,134600,3031100,12920,12920,12920,12920,0
20240109,134500,3031100,12920,12920,12920,12920,0
20240109,134400,3031100,12920,12920,12920,12920,0
20240109,134300,3031100,12920,12920,12920,12920,0
20240109,134200,3031100,12920,12920,12920,12920,0
20240109,134100,3031100,12920,12920,12920,12920,0
20240109,134000,3031100,12920,12920,12920,12920,0
20240109,133900,3031100,12920,12920,12920,12920,0
20240109,133800,3031100,12920,12920,12920,12920,0
20240109,133700,3031100,12920,12920,12920,12920,0
20240109,133600,3031100,12920,12920,12920,12920,0
20240109,133500,3031100,12920,12920,12920,12920,6
20240109,133400,2953580,12930,12930,12930,12930,0
20240109,133300,2953580,12930,12930,12930,12930,0
20240109,133200,2953580,12930,12930,12930,12930,0
20240109,133100,2953580,12930,12930,12930,12930,0
20240109,133000,2953580,12930,12930,12930,12930,0
20240109,132900,2953580,12930,12930,12930,12930,0
20240109,132800,2953580,12930,12930,12930,12930,0
20240109,132700,2953580,12930,12930,12930,12930,0
20240109,132600,2953580,12930,12930,12930,12930,0
20240109,132500,2953580,12930,12930,12930,12930,0
20240109,132400,2953580,12930,12930,12930,12930,0
20240109,132300,2953580,12930,12930,12930,12930,0
20240109,132200,2953580,12930,12930,12930,12930,0
20240109,132100,2953580,12930,12930,12930,12930,0
20240109,132000,2953580,12930,12930,12930,12930,0
20240109,131900,2953580,12930,12930,12930,12930,0
20240109,131800,2953580,12930,12930,12930,12930,0
20240109,131700,2953580,12930,12930,12930,12930,0
20240109,131600,2953580,12930,12930,12930,12930,0
20240109,131500,2953580,12930,12930,12930,12930,0
20240109,131400,2953580,12930,12930,12930,12930,0
20240109,131300,2953580,12930,12930,12930,12930,0
20240109,131200,2953580,12930,12930,12930,12930,0
20240109,131100,2953580,12930,12930,12930,12930,0
20240109,131000,2953580,12930,12930,12930,12930,0
20240109,130900,2953580,12930,12930,12930,12930,0
20240109,130800,2953580,12930,12930,12930,12930,0
20240109,130700,2953580,12930,12930,12930,12930,0
20240109,130600,2953580,12930,12930,12930,12930,0
20240109,130500,2953580,12930,12930,12930,12930,0
20240109,130400,2953580,12930,12930,12930,12930,0
20240109,130300,2953580,12930,12930,12930,12930,0
20240109,130200,2953580,12930,12930,12930,12930,0
20240109,130100,2953580,12930,12930,12930,12930,0
20240109,130000,2953580,12930,12930,12930,12930,0
20240109,125900,2953580,12930,12930,12930,12930,0
20240109,125800,2953580,12930,12930,12930,12930,0
20240109,125700,2953580,12930,12930,12930,12930,0
20240109,125600,2953580,12930,12930,12930,12930,0
20240109,125500,2953580,12930,12930,12930,12930,0
20240109,125400,2953580,12930,12930,12930,12930,0
20240109,125300,2953580,12930,12930,12930,12930,0
20240109,125200,2953580,12930,12930,12930,12930,0
20240109,125100,2953580,12930,12930,12930,12930,0
20240109,125000,2953580,12930,12930,12930,12930,0
20240109,124900,2953580,12930,12930,12930,12930,0
20240109,124800,2953580,12930,12930,12930,12930,0
20240109,124700,2953580,12930,12930,12930,12930,0
20240109,124600,2953580,12930,12930,12930,12930,0
20240109,124500,2953580,12930,12930,12930,12930,0
20240109,124400,2953580,12930,12930,12930,12930,0
20240109,124300,2953580,12930,12930,12930,12930,0
20240109,124200,2953580,12930,12930,12930,12930,0
20240109,124100,2953580,12930,12930,12930,12930,0
20240109,124000,2953580,12930,12930,12930,12930,0
20240109,123900,2953580,12930,12930,12930,12930,0
20240109,123800,2953580,12930,12930,12930,12930,0
20240109,123700,2953580,12930,12930,12930,12930,0
20240109,123600,2953580,12930,12930,12930,12930,0
20240109,123500,2953580,12930,12930,12930,12930,0
20240109,123400,2953580,12930,12930,12930,12930,0
20240109,123300,2953580,12930,12930,12930,12930,0
20240109,123200,2953580,12930,12930,12930,12930,0
20240109,123100,2953580,12930,12930,12930,12930,0
20240109,123000,2953580,12930,12930,12930,12930,0
20240109,122900,2953580,12930,12930,12930,12930,0
20240109,122800,2953580,12930,12930,12930,12930,0
20240109,122700,2953580,12930,12930,12930,12930,0
20240109,122600,2953580,12930,12930,12930,12930,0
20240109,122500,2953580,12930,12930,12930,12930,0
20240109,122400,2953580,12930,12930,12930,12930,0
20240109,122300,2953580,12930,12930,12930,12930,0
20240109,122200,2953580,12930,12930,12930,12930,0
20240109,122100,2953580,12930,12930,12930,12930,0
20240109,122000,2953580,12930,12930,12930,12930,0
20240109,121900,2953580,12930,12930,12930,12930,0
20240109,121800,2953580,12930,12930,12930,12930,0
20240109,121700,2953580,12930,12930,12930,12930,0
20240109,121600,2953580,12930,12930,12930,12930,0
20240109,121500,2953580,12930,12930,12930,12930,0
20240109,121400,2953580,12930,12930,12930,12930,0
20240109,121300,2953580,12930,12930,12930,12930,0
20240109,121200,2953580,12930,12930,12930,12930,0
20240109,121100,2953580,12930,12930,12930,12930,0
20240109,121000,2953580,12930,12930,12930,12930,0
20240109,120900,2953580,12930,12930,12930,12930,0
20240109,120800,2953580,12930,12930,12930,12930,0
20240109,120700,2953580,12930,12930,12930,12930,0
20240109,120600,2953580,12930,12930,12930,12930,45
20240109,120500,2371730,12900,12900,12900,12900,0
20240109,120400,2371730,12900,12900,12900,12900,0
20240109,120300,2371730,12900,12900,12900,12900,0
20240109,120200,2371730,12900,12900,12900,12900,0
20240109,120100,2371730,12900,12900,12900,12900,0
20240109,120000,2371730,12900,12900,12900,12900,0
20240109,115900,2371730,12900,12900,12900,12900,0
20240109,115800,2371730,12900,12900,12900,12900,0
20240109,115700,2371730,12900,12900,12900,12900,0
20240109,115600,2371730,12900,12900,12900,12900,0
20240109,115500,2371730,12900,12900,12900,12900,0
20240109,115400,2371730,12900,12900,12900,12900,0
20240109,115300,2371730,12900,12900,12900,12900,0
20240109,115200,2371730,12900,12900,12900,12900,0
20240109,115100,2371730,12900,12900,12900,12900,0
20240109,115000,2371730,12900,12900,12900,12900,0
20240109,114900,2371730,12900,12900,12900,12900,0
20240109,114800,2371730,12900,12900,12900,12900,0
20240109,114700,2371730,12900,12900,12900,12900,0
20240109,114600,2371730,12900,12900,12900,12900,0
20240109,114500,2371730,12900,12900,12900,12900,0
20240109,114400,2371730,12900,12900,12900,12900,0
20240109,114300,2371730,12900,12900,12900,12900,0
20240109,114200,2371730,12900,12900,12900,12900,0
20240109,114100,2371730,12900,12900,12900,12900,0
20240109,114000,2371730,12900,12900,12900,12900,0
20240109,113900,2371730,12900,12900,12900,12900,0
20240109,113800,2371730,12900,12900,12900,12900,0
20240109,113700,2371730,12900,12900,12900,12900,0
20240109,113600,2371730,12900,12900,12900,12900,0
20240109,113500,2371730,12900,12900,12900,12900,0
20240109,113400,2371730,12900,12900,12900,12900,0
20240109,113300,2371730,12900,12900,12900,12900,0
20240109,113200,2371730,12900,12900,12900,12900,0
20240109,113100,2371730,12900,12900,12900,12900,0
20240109,113000,2371730,12900,12900,12900,12900,0
20240109,112900,2371730,12900,12900,12900,12900,1
20240109,112800,2358830,12920,12920,12920,12920,5
20240109,112700,2294230,12900,12900,12900,12900,0
20240109,112600,2294230,12900,12900,12900,12900,0
20240109,112500,2294230,12900,12900,12900,12900,0
20240109,112400,2294230,12900,12900,12900,12900,0
20240109,112300,2294230,12900,12900,12900,12900,1
20240109,112200,2281330,12900,12900,12900,12900,0
20240109,112100,2281330,12900,12900,12900,12900,0
20240109,112000,2281330,12900,12900,12900,12900,0
20240109,111900,2281330,12900,12900,12900,12900,0
20240109,111800,2281330,12900,12900,12900,12900,0
20240109,111700,2281330,12900,12900,12900,12900,0
20240109,111600,2281330,12900,12900,12900,12900,0
20240109,111500,2281330,12900,12900,12900,12900,0
20240109,111400,2281330,12900,12900,12900,12900,0
20240109,111300,2281330,12900,12900,12900,12900,1
20240109,111200,2268430,12920,12920,12920,12920,0
20240109,111100,2268430,12920,12910,12920,12900,3
20240109,111000,2229700,12900,12900,12900,12900,0
20240109,110900,2229700,12900,12900,12900,12900,0
20240109,110800,2229700,12900,12900,12900,12900,0
20240109,110700,2229700,12900,12900,12900,12900,0
20240109,110600,2229700,12900,12900,12900,12900,0
20240109,110500,2229700,12900,12900,12900,12900,0
20240109,110400,2229700,12900,12900,12900,12900,0
20240109,110300,2229700,12900,12900,12900,12900,0
20240109,110200,2229700,12900,12900,12900,12900,0
20240109,110100,2229700,12900,12900,12900,12900,0
20240109,110000,2229700,12900,12900,12900,12900,0
20240109,105900,2229700,12900,12900,12900,12900,1
20240109,105800,2216800,12930,12920,12930,12900,5
20240109,105700,2152210,12900,12900,12900,12900,0
20240109,105600,2152210,12900,12900,12900,12900,0
20240109,105500,2152210,12900,12900,12900,12900,0
20240109,105400,2152210,12900,12900,12900,12900,1
20240109,105300,2139310,12930,12900,12930,12900,2
20240109,105200,2113480,12910,12900,12910,12900,3
20240109,105100,2074770,12900,12900,12900,12900,0
20240109,105000,2074770,12900,12900,12900,12900,0
20240109,104900,2074770,12900,12900,12900,12900,0
20240109,104800,2074770,12900,12900,12900,12900,0
20240109,104700,2074770,12900,12900,12900,12900,0
20240109,104600,2074770,12900,12900,12900,12900,0
20240109,104500,2074770,12900,12900,12900,12900,0
20240109,104400,2074770,12900,12900,12900,12900,0
20240109,104300,2074770,12900,12900,12900,12900,0
20240109,104200,2074770,12900,12900,12900,12900,0
20240109,104100,2074770,12900,12900,12900,12900,0
20240109,104000,2074770,12900,12900,12900,12900,0
20240109,103900,2074770,12900,12900,12900,12900,0
20240109,103800,2074770,12900,12920,12920,12900,2
20240109,103700,2048950,12900,12900,12900,12900,0
20240109,103600,2048950,12900,12900,12900,12900,0
20240109,103500,2048950,12900,12900,12900,12900,0
20240109,103400,2048950,12900,12900,12900,12900,0
20240109,103300,2048950,12900,12900,12900,12900,0
20240109,103200,2048950,12900,12900,12900,12900,0
20240109,103100,2048950,12900,12900,12900,12900,0
20240109,103000,2048950,12900,12900,12900,12900,1
20240109,102900,2036050,12910,12910,12910,12910,1
20240109,102800,2023140,12950,12950,12950,12950,0
20240109,102700,2023140,12950,12950,12950,12950,0
20240109,102600,2023140,12950,12950,12950,12950,0
20240109,102500,2023140,12950,12950,12950,12950,0
20240109,102400,2023140,12950,12950,12950,12950,0
20240109,102300,2023140,12950,12950,12950,12950,0
20240109,102200,2023140,12950,12950,12950,12950,0
20240109,102100,2023140,12950,12950,12950,12950,0
20240109,102000,2023140,12950,12950,12950,12950,0
20240109,101900,2023140,12950,12950,12950,12950,0
20240109,101800,2023140,12950,12950,12950,12950,0
20240109,101700,2023140,12950,12950,12950,12950,0
20240109,101600,2023140,12950,12950,12950,12950,0
20240109,101500,2023140,12950,12950,12950,12950,0
20240109,101400,2023140,12950,12900,12950,12900,6
20240109,101300,1945590,12890,12890,12890,12890,0
20240109,101200,1945590,12890,12890,12890,12890,0
20240109,101100,1945590,12890,12890,12890,12890,0
20240109,101000,1945590,12890,12890,12890,12890,0
20240109,100900,1945590,12890,12890,12890,12890,0
20240109,100800,1945590,12890,12890,12890,12890,0
20240109,100700,1945590,12890,12890,12890,12890,0
20240109,100600,1945590,12890,12890,12890,12890,0
20240109,100500,1945590,12890,12890,12890,12890,0
20240109,100400,1945590,12890,12890,12890,12890,0
20240109,100300,1945590,12890,12890,12890,12890,0
20240109,100200,1945590,12890,12890,12890,12890,0
20240109,100100,1945590,12890,12890,12890,12890,1
20240109,100000,1932700,12890,12890,12890,12890,1
20240109,095900,1919810,12870,12870,12870,12870,6
20240109,095800,1842590,12870,12870,12870,12870,18
20240109,095700,1610930,12880,12880,12880,12880,1
20240109,095600,1598050,12890,12890,12890,12890,2
20240109,095500,1572270,12900,12900,12900,12900,1
20240109,095400,1559370,12910,12930,12930,12910,4
20240109,095300,1507700,12960,12960,12960,12960,0
20240109,095200,1507700,12960,12960,12960,12960,0
20240109,095100,1507700,12960,12960,12960,12960,0
20240109,095000,1507700,12960,12960,12960,12960,0
20240109,094900,1507700,12960,12960,12960,12960,0
20240109,094800,1507700,12960,12960,12960,12960,0
20240109,094700,1507700,12960,12960,12960,12960,1
20240109,094600,1494740,12940,12940,12940,12940,0
20240109,094500,1494740,12940,12940,12940,12940,0
20240109,094400,1494740,12940,12940,12940,12940,0
20240109,094300,1494740,12940,12940,12940,12940,0
20240109,094200,1494740,12940,12940,12940,12940,0
20240109,094100,1494740,12940,12940,12940,12940,0
20240109,094000,1494740,12940,12940,12940,12940,1
20240109,093900,1481800,12970,12970,12970,12970,0
20240109,093800,1481800,12970,12970,12970,12970,0
20240109,093700,1481800,12970,12970,12970,12970,0
20240109,093600,1481800,12970,12970,12970,12970,0
20240109,093500,1481800,12970,12970,12970,12970,0
20240109,093400,1481800,12970,12970,12970,12970,0
20240109,093300,1481800,12970,12970,12970,12970,0
20240109,093200,1481800,12970,12970,12970,12970,0
20240109,093100,1481800,12970,12970,12970,12970,0
20240109,093000,1481800,12970,12970,12970,12970,0
20240109,092900,1481800,12970,12970,12970,12970,0
20240109,092800,1481800,12970,12970,12970,12970,0
20240109,092700,1481800,12970,12970,12970,12970,0
20240109,092600,1481800,12970,12970,12970,12970,0
20240109,092500,1481800,12970,12970,12970,12970,0
20240109,092400,1481800,12970,12970,12970,12970,0
20240109,092300,1481800,12970,12970,12970,12970,0
20240109,092200,1481800,12970,12970,12970,12970,0
20240109,092100,1481800,12970,12970,12970,12970,0
20240109,092000,1481800,12970,12970,12970,12970,0
20240109,091900,1481800,12970,12970,12970,12970,1
20240109,091800,1468830,13000,13000,13000,13000,0
20240109,091700,1468830,13000,13000,13000,13000,5
20240109,091600,1403830,13010,13010,13010,13010,0
20240109,091500,1403830,13010,13010,13010,13010,0
20240109,091400,1403830,13010,13010,13010,13010,0
20240109,091300,1403830,13010,13010,13010,13010,0
20240109,091200,1403830,13010,13010,13010,13010,0
20240109,091100,1403830,13010,13010,13010,13010,0
20240109,091000,1403830,13010,13010,13010,13010,0
20240109,090900,1403830,13010,13010,13010,13010,0
20240109,090800,1403830,13010,13010,13010,13010,0
20240109,090700,1403830,13010,13010,13010,13010,0
20240109,090600,1403830,13010,13010,13010,13010,16
20240109,090500,1195670,13020,13020,13020,13020,0
20240109,090400,1195670,13020,13040,13040,13020,68
20240109,090300,310150,13100,13100,13100,13100,0
20240109,090200,310150,13100,13100,13100,13100,1
20240109,090100,297050,12970,12970,12970,12970,5
20240109,090000,232200,12900,12900,12900,12900,18