KissMeData/001070/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,183300,24368880,8160,8160,8160,8160,1201
20240103,183200,24368880,8160,8160,8160,8160,0
20240103,183100,24368880,8160,8160,8160,8160,0
20240103,183000,24368880,8160,8160,8160,8160,0
20240103,182900,24368880,8160,8160,8160,8160,0
20240103,182800,24368880,8160,8160,8160,8160,0
20240103,182700,24368880,8160,8160,8160,8160,0
20240103,182600,24368880,8160,8160,8160,8160,0
20240103,182500,24368880,8160,8160,8160,8160,0
20240103,182400,24368880,8160,8160,8160,8160,0
20240103,182300,24368880,8160,8160,8160,8160,0
20240103,182200,24368880,8160,8160,8160,8160,0
20240103,182100,24368880,8160,8160,8160,8160,0
20240103,182000,24368880,8160,8160,8160,8160,0
20240103,181900,24368880,8160,8160,8160,8160,0
20240103,181800,24368880,8160,8160,8160,8160,0
20240103,181700,24368880,8160,8160,8160,8160,0
20240103,181600,24368880,8160,8160,8160,8160,0
20240103,181500,24368880,8160,8160,8160,8160,0
20240103,181400,24368880,8160,8160,8160,8160,0
20240103,181300,24368880,8160,8160,8160,8160,0
20240103,181200,24368880,8160,8160,8160,8160,0
20240103,181100,24368880,8160,8160,8160,8160,0
20240103,181000,24368880,8160,8160,8160,8160,0
20240103,180900,24368880,8160,8160,8160,8160,0
20240103,180800,24368880,8160,8160,8160,8160,0
20240103,180700,24368880,8160,8160,8160,8160,0
20240103,180600,24368880,8160,8160,8160,8160,0
20240103,180500,24368880,8160,8160,8160,8160,0
20240103,180400,24368880,8160,8160,8160,8160,0
20240103,180300,24368880,8160,8160,8160,8160,1201
20240103,180200,24368880,8160,8160,8160,8160,0
20240103,180100,24368880,8160,8160,8160,8160,0
20240103,180000,24368880,8160,8160,8160,8160,0
20240103,175900,24368880,8160,8160,8160,8160,0
20240103,175800,24368880,8160,8160,8160,8160,0
20240103,175700,24368880,8160,8160,8160,8160,0
20240103,175600,24368880,8160,8160,8160,8160,0
20240103,175500,24368880,8160,8160,8160,8160,0
20240103,175400,24368880,8160,8160,8160,8160,0
20240103,175300,24368880,8160,8160,8160,8160,0
20240103,175200,24368880,8160,8160,8160,8160,0
20240103,175100,24368880,8160,8160,8160,8160,0
20240103,175000,24368880,8160,8160,8160,8160,0
20240103,174900,24368880,8160,8160,8160,8160,0
20240103,174800,24368880,8160,8160,8160,8160,0
20240103,174700,24368880,8160,8160,8160,8160,0
20240103,174600,24368880,8160,8160,8160,8160,0
20240103,174500,24368880,8160,8160,8160,8160,0
20240103,174400,24368880,8160,8160,8160,8160,0
20240103,174300,24368880,8160,8160,8160,8160,0
20240103,174200,24368880,8160,8160,8160,8160,0
20240103,174100,24368880,8160,8160,8160,8160,0
20240103,174000,24368880,8160,8160,8160,8160,0
20240103,173900,24368880,8160,8160,8160,8160,0
20240103,173800,24368880,8160,8160,8160,8160,0
20240103,173700,24368880,8160,8160,8160,8160,0
20240103,173600,24368880,8160,8160,8160,8160,0
20240103,173500,24368880,8160,8160,8160,8160,0
20240103,173400,24368880,8160,8160,8160,8160,0
20240103,173300,24368880,8160,8160,8160,8160,1201
20240103,173200,24368880,8160,8160,8160,8160,0
20240103,173100,24368880,8160,8160,8160,8160,0
20240103,173000,24368880,8160,8160,8160,8160,0
20240103,172900,24368880,8160,8160,8160,8160,0
20240103,172800,24368880,8160,8160,8160,8160,0
20240103,172700,24368880,8160,8160,8160,8160,0
20240103,172600,24368880,8160,8160,8160,8160,0
20240103,172500,24368880,8160,8160,8160,8160,0
20240103,172400,24368880,8160,8160,8160,8160,0
20240103,172300,24368880,8160,8160,8160,8160,0
20240103,172200,24368880,8160,8160,8160,8160,0
20240103,172100,24368880,8160,8160,8160,8160,0
20240103,172000,24368880,8160,8160,8160,8160,0
20240103,171900,24368880,8160,8160,8160,8160,0
20240103,171800,24368880,8160,8160,8160,8160,0
20240103,171700,24368880,8160,8160,8160,8160,0
20240103,171600,24368880,8160,8160,8160,8160,0
20240103,171500,24368880,8160,8160,8160,8160,0
20240103,171400,24368880,8160,8160,8160,8160,0
20240103,171300,24368880,8160,8160,8160,8160,0
20240103,171200,24368880,8160,8160,8160,8160,0
20240103,171100,24368880,8160,8160,8160,8160,0
20240103,171000,24368880,8160,8160,8160,8160,0
20240103,170900,24368880,8160,8160,8160,8160,0
20240103,170800,24368880,8160,8160,8160,8160,0
20240103,170700,24368880,8160,8160,8160,8160,0
20240103,170600,24368880,8160,8160,8160,8160,0
20240103,170500,24368880,8160,8160,8160,8160,0
20240103,170400,24368880,8160,8160,8160,8160,0
20240103,170300,24368880,8160,8160,8160,8160,1201
20240103,170200,24368880,8160,8160,8160,8160,0
20240103,170100,24368880,8160,8160,8160,8160,0
20240103,170000,24368880,8160,8160,8160,8160,0
20240103,165900,24368880,8160,8160,8160,8160,0
20240103,165800,24368880,8160,8160,8160,8160,0
20240103,165700,24368880,8160,8160,8160,8160,0
20240103,165600,24368880,8160,8160,8160,8160,0
20240103,165500,24368880,8160,8160,8160,8160,0
20240103,165400,24368880,8160,8160,8160,8160,0
20240103,165300,24368880,8160,8160,8160,8160,0
20240103,165200,24368880,8160,8160,8160,8160,0
20240103,165100,24368880,8160,8160,8160,8160,0
20240103,165000,24368880,8160,8160,8160,8160,0
20240103,164900,24368880,8160,8160,8160,8160,0
20240103,164800,24368880,8160,8160,8160,8160,0
20240103,164700,24368880,8160,8160,8160,8160,0
20240103,164600,24368880,8160,8160,8160,8160,0
20240103,164500,24368880,8160,8160,8160,8160,0
20240103,164400,24368880,8160,8160,8160,8160,0
20240103,164300,24368880,8160,8160,8160,8160,0
20240103,164200,24368880,8160,8160,8160,8160,0
20240103,164100,24368880,8160,8160,8160,8160,0
20240103,164000,24368880,8160,8160,8160,8160,0
20240103,163900,24368880,8160,8160,8160,8160,0
20240103,163800,24368880,8160,8160,8160,8160,0
20240103,163700,24368880,8160,8160,8160,8160,0
20240103,163600,24368880,8160,8160,8160,8160,0
20240103,163500,24368880,8160,8160,8160,8160,0
20240103,163400,24368880,8160,8160,8160,8160,0
20240103,163300,24368880,8160,8160,8160,8160,1201
20240103,163200,24368880,8160,8160,8160,8160,0
20240103,163100,24368880,8160,8160,8160,8160,0
20240103,163000,24368880,8160,8160,8160,8160,0
20240103,162900,24368880,8160,8160,8160,8160,0
20240103,162800,24368880,8160,8160,8160,8160,0
20240103,162700,24368880,8160,8160,8160,8160,0
20240103,162600,24368880,8160,8160,8160,8160,0
20240103,162500,24368880,8160,8160,8160,8160,0
20240103,162400,24368880,8160,8160,8160,8160,0
20240103,162300,24368880,8160,8160,8160,8160,0
20240103,162200,24368880,8160,8160,8160,8160,0
20240103,162100,24368880,8160,8160,8160,8160,0
20240103,162000,24368880,8160,8160,8160,8160,0
20240103,161900,24368880,8160,8160,8160,8160,0
20240103,161800,24368880,8160,8160,8160,8160,0
20240103,161700,24368880,8160,8160,8160,8160,0
20240103,161600,24368880,8160,8160,8160,8160,0
20240103,161500,24368880,8160,8160,8160,8160,0
20240103,161400,24368880,8160,8160,8160,8160,0
20240103,161300,24368880,8160,8160,8160,8160,0
20240103,161200,24368880,8160,8160,8160,8160,0
20240103,161100,24368880,8160,8160,8160,8160,0
20240103,161000,24368880,8160,8160,8160,8160,0
20240103,160900,24368880,8160,8160,8160,8160,0
20240103,160800,24368880,8160,8160,8160,8160,0
20240103,160700,24368880,8160,8160,8160,8160,0
20240103,160600,24368880,8160,8160,8160,8160,0
20240103,160500,24368880,8160,8160,8160,8160,0
20240103,160400,24368880,8160,8160,8160,8160,0
20240103,160300,24368880,8160,8160,8160,8160,1201
20240103,160200,24368880,8160,8160,8160,8160,0
20240103,160100,24368880,8160,8160,8160,8160,0
20240103,160000,24368880,8160,8160,8160,8160,0
20240103,155900,24368880,8160,8160,8160,8160,0
20240103,155800,24368880,8160,8160,8160,8160,0
20240103,155700,24368880,8160,8160,8160,8160,0
20240103,155600,24368880,8160,8160,8160,8160,0
20240103,155500,24368880,8160,8160,8160,8160,0
20240103,155400,24368880,8160,8160,8160,8160,0
20240103,155300,24368880,8160,8160,8160,8160,0
20240103,155200,24368880,8160,8160,8160,8160,0
20240103,155100,24368880,8160,8160,8160,8160,0
20240103,155000,24368880,8160,8160,8160,8160,0
20240103,154900,24368880,8160,8160,8160,8160,0
20240103,154800,24368880,8160,8160,8160,8160,0
20240103,154700,24368880,8160,8160,8160,8160,0
20240103,154600,24368880,8160,8160,8160,8160,0
20240103,154500,24368880,8160,8160,8160,8160,0
20240103,154400,24368880,8160,8160,8160,8160,0
20240103,154300,24368880,8160,8160,8160,8160,0
20240103,154200,24368880,8160,8160,8160,8160,0
20240103,154100,24368880,8160,8160,8160,8160,0
20240103,154000,24368880,8160,8160,8160,8160,0
20240103,153900,24368880,8160,8160,8160,8160,0
20240103,153800,24368880,8160,8160,8160,8160,0
20240103,153700,24368880,8160,8160,8160,8160,0
20240103,153600,24368880,8160,8160,8160,8160,0
20240103,153500,24368880,8160,8160,8160,8160,0
20240103,153400,24368880,8160,8160,8160,8160,0
20240103,153300,24368880,8160,8160,8160,8160,1201
20240103,153200,24368880,8160,8160,8160,8160,0
20240103,153100,24368880,8160,8160,8160,8160,0
20240103,153000,24368880,8160,8160,8160,8160,1201
20240103,152900,14568720,8170,8170,8170,8170,0
20240103,152800,14568720,8170,8170,8170,8170,0
20240103,152700,14568720,8170,8170,8170,8170,0
20240103,152600,14568720,8170,8170,8170,8170,0
20240103,152500,14568720,8170,8170,8170,8170,0
20240103,152400,14568720,8170,8170,8170,8170,0
20240103,152300,14568720,8170,8170,8170,8170,0
20240103,152200,14568720,8170,8170,8170,8170,0
20240103,152100,14568720,8170,8170,8170,8170,0
20240103,152000,14568720,8170,8170,8170,8170,0
20240103,151900,14568720,8170,8170,8170,8170,0
20240103,151800,14568720,8170,8170,8170,8170,1
20240103,151700,14560550,8160,8160,8160,8160,0
20240103,151600,14560550,8160,8160,8160,8160,0
20240103,151500,14560550,8160,8160,8160,8160,0
20240103,151400,14560550,8160,8160,8160,8160,0
20240103,151300,14560550,8160,8160,8160,8160,0
20240103,151200,14560550,8160,8160,8160,8160,0
20240103,151100,14560550,8160,8160,8160,8160,0
20240103,151000,14560550,8160,8160,8160,8160,0
20240103,150900,14560550,8160,8160,8160,8160,0
20240103,150800,14560550,8160,8160,8160,8160,15
20240103,150700,14438150,8170,8170,8170,8170,0
20240103,150600,14438150,8170,8170,8170,8170,0
20240103,150500,14438150,8170,8170,8170,8170,0
20240103,150400,14438150,8170,8170,8170,8170,0
20240103,150300,14438150,8170,8170,8170,8170,0
20240103,150200,14438150,8170,8170,8170,8170,0
20240103,150100,14438150,8170,8170,8170,8170,0
20240103,150000,14438150,8170,8170,8170,8170,0
20240103,145900,14438150,8170,8170,8170,8170,0
20240103,145800,14438150,8170,8170,8170,8170,0
20240103,145700,14438150,8170,8170,8170,8170,0
20240103,145600,14438150,8170,8170,8170,8170,2
20240103,145500,14421810,8170,8170,8170,8170,0
20240103,145400,14421810,8170,8170,8170,8170,0
20240103,145300,14421810,8170,8170,8170,8170,0
20240103,145200,14421810,8170,8170,8170,8170,0
20240103,145100,14421810,8170,8170,8170,8170,0
20240103,145000,14421810,8170,8170,8170,8170,0
20240103,144900,14421810,8170,8170,8170,8170,0
20240103,144800,14421810,8170,8170,8170,8170,0
20240103,144700,14421810,8170,8170,8170,8170,0
20240103,144600,14421810,8170,8170,8170,8170,0
20240103,144500,14421810,8170,8170,8170,8170,0
20240103,144400,14421810,8170,8170,8170,8170,0
20240103,144300,14421810,8170,8170,8170,8170,0
20240103,144200,14421810,8170,8170,8170,8170,0
20240103,144100,14421810,8170,8170,8170,8170,0
20240103,144000,14421810,8170,8170,8170,8170,0
20240103,143900,14421810,8170,8170,8170,8170,0
20240103,143800,14421810,8170,8170,8170,8170,0
20240103,143700,14421810,8170,8170,8170,8170,0
20240103,143600,14421810,8170,8170,8170,8170,0
20240103,143500,14421810,8170,8170,8170,8170,0
20240103,143400,14421810,8170,8170,8170,8170,137
20240103,143300,13302520,8170,8170,8170,8170,3
20240103,143200,13278010,8180,8180,8180,8180,0
20240103,143100,13278010,8180,8180,8180,8180,0
20240103,143000,13278010,8180,8180,8180,8180,0
20240103,142900,13278010,8180,8180,8180,8180,0
20240103,142800,13278010,8180,8180,8180,8180,0
20240103,142700,13278010,8180,8180,8180,8180,0
20240103,142600,13278010,8180,8180,8180,8180,0
20240103,142500,13278010,8180,8180,8180,8180,0
20240103,142400,13278010,8180,8180,8180,8180,0
20240103,142300,13278010,8180,8180,8180,8180,0
20240103,142200,13278010,8180,8180,8180,8180,0
20240103,142100,13278010,8180,8180,8180,8180,0
20240103,142000,13278010,8180,8180,8180,8180,0
20240103,141900,13278010,8180,8180,8180,8180,0
20240103,141800,13278010,8180,8180,8180,8180,0
20240103,141700,13278010,8180,8180,8180,8180,0
20240103,141600,13278010,8180,8180,8180,8180,0
20240103,141500,13278010,8180,8180,8180,8180,2
20240103,141400,13261650,8180,8180,8180,8180,0
20240103,141300,13261650,8180,8180,8180,8180,0
20240103,141200,13261650,8180,8180,8180,8180,0
20240103,141100,13261650,8180,8180,8180,8180,0
20240103,141000,13261650,8180,8180,8180,8180,0
20240103,140900,13261650,8180,8180,8180,8180,0
20240103,140800,13261650,8180,8180,8180,8180,0
20240103,140700,13261650,8180,8180,8180,8180,0
20240103,140600,13261650,8180,8180,8180,8180,0
20240103,140500,13261650,8180,8180,8180,8180,0
20240103,140400,13261650,8180,8180,8180,8180,0
20240103,140300,13261650,8180,8180,8180,8180,0
20240103,140200,13261650,8180,8180,8180,8180,0
20240103,140100,13261650,8180,8180,8180,8180,0
20240103,140000,13261650,8180,8180,8180,8180,0
20240103,135900,13261650,8180,8180,8180,8180,0
20240103,135800,13261650,8180,8180,8180,8180,0
20240103,135700,13261650,8180,8180,8180,8180,0
20240103,135600,13261650,8180,8180,8180,8180,0
20240103,135500,13261650,8180,8180,8180,8180,1
20240103,135400,13253470,8170,8170,8170,8170,0
20240103,135300,13253470,8170,8170,8170,8170,0
20240103,135200,13253470,8170,8170,8170,8170,0
20240103,135100,13253470,8170,8170,8170,8170,0
20240103,135000,13253470,8170,8170,8170,8170,0
20240103,134900,13253470,8170,8170,8170,8170,0
20240103,134800,13253470,8170,8170,8170,8170,0
20240103,134700,13253470,8170,8170,8170,8170,0
20240103,134600,13253470,8170,8170,8170,8170,0
20240103,134500,13253470,8170,8170,8170,8170,0
20240103,134400,13253470,8170,8170,8170,8170,0
20240103,134300,13253470,8170,8170,8170,8170,0
20240103,134200,13253470,8170,8170,8170,8170,0
20240103,134100,13253470,8170,8170,8170,8170,0
20240103,134000,13253470,8170,8170,8170,8170,0
20240103,133900,13253470,8170,8170,8170,8170,0
20240103,133800,13253470,8170,8170,8170,8170,0
20240103,133700,13253470,8170,8170,8170,8170,0
20240103,133600,13253470,8170,8170,8170,8170,0
20240103,133500,13253470,8170,8170,8170,8170,0
20240103,133400,13253470,8170,8170,8170,8170,0
20240103,133300,13253470,8170,8170,8170,8170,0
20240103,133200,13253470,8170,8170,8170,8170,0
20240103,133100,13253470,8170,8170,8170,8170,0
20240103,133000,13253470,8170,8170,8170,8170,0
20240103,132900,13253470,8170,8170,8170,8170,0
20240103,132800,13253470,8170,8170,8170,8170,0
20240103,132700,13253470,8170,8170,8170,8170,0
20240103,132600,13253470,8170,8170,8170,8170,0
20240103,132500,13253470,8170,8170,8170,8170,0
20240103,132400,13253470,8170,8170,8170,8170,0
20240103,132300,13253470,8170,8170,8170,8170,0
20240103,132200,13253470,8170,8170,8170,8170,0
20240103,132100,13253470,8170,8170,8170,8170,0
20240103,132000,13253470,8170,8170,8170,8170,0
20240103,131900,13253470,8170,8170,8170,8170,0
20240103,131800,13253470,8170,8170,8170,8170,0
20240103,131700,13253470,8170,8170,8170,8170,0
20240103,131600,13253470,8170,8170,8170,8170,0
20240103,131500,13253470,8170,8170,8170,8170,0
20240103,131400,13253470,8170,8170,8170,8170,0
20240103,131300,13253470,8170,8170,8170,8170,10
20240103,131200,13171770,8170,8170,8170,8170,0
20240103,131100,13171770,8170,8170,8170,8170,30
20240103,131000,12926670,8170,8170,8170,8170,0
20240103,130900,12926670,8170,8170,8170,8170,0
20240103,130800,12926670,8170,8170,8170,8170,0
20240103,130700,12926670,8170,8170,8170,8170,0
20240103,130600,12926670,8170,8170,8170,8170,0
20240103,130500,12926670,8170,8170,8170,8170,0
20240103,130400,12926670,8170,8170,8170,8170,21
20240103,130300,12755100,8190,8190,8190,8190,0
20240103,130200,12755100,8190,8190,8190,8190,0
20240103,130100,12755100,8190,8190,8190,8190,0
20240103,130000,12755100,8190,8190,8190,8190,0
20240103,125900,12755100,8190,8180,8190,8180,7
20240103,125800,12697830,8180,8180,8180,8180,0
20240103,125700,12697830,8180,8180,8180,8180,0
20240103,125600,12697830,8180,8180,8180,8180,0
20240103,125500,12697830,8180,8180,8180,8180,0
20240103,125400,12697830,8180,8180,8180,8180,0
20240103,125300,12697830,8180,8180,8180,8180,0
20240103,125200,12697830,8180,8180,8180,8180,8
20240103,125100,12632390,8180,8180,8180,8180,0
20240103,125000,12632390,8180,8180,8180,8180,0
20240103,124900,12632390,8180,8180,8180,8180,0
20240103,124800,12632390,8180,8180,8180,8180,0
20240103,124700,12632390,8180,8180,8180,8180,0
20240103,124600,12632390,8180,8180,8180,8180,0
20240103,124500,12632390,8180,8180,8180,8180,0
20240103,124400,12632390,8180,8180,8180,8180,0
20240103,124300,12632390,8180,8180,8180,8180,0
20240103,124200,12632390,8180,8180,8180,8180,0
20240103,124100,12632390,8180,8180,8180,8180,0
20240103,124000,12632390,8180,8180,8180,8180,0
20240103,123900,12632390,8180,8180,8180,8180,2
20240103,123800,12616030,8180,8180,8180,8180,0
20240103,123700,12616030,8180,8180,8180,8180,0
20240103,123600,12616030,8180,8180,8180,8180,0
20240103,123500,12616030,8180,8180,8180,8180,1
20240103,123400,12607850,8170,8170,8170,8170,0
20240103,123300,12607850,8170,8170,8170,8170,0
20240103,123200,12607850,8170,8170,8170,8170,0
20240103,123100,12607850,8170,8170,8170,8170,2
20240103,123000,12591510,8190,8190,8190,8190,0
20240103,122900,12591510,8190,8190,8190,8190,0
20240103,122800,12591510,8190,8190,8190,8190,0
20240103,122700,12591510,8190,8190,8190,8190,1
20240103,122600,12583320,8190,8190,8190,8190,0
20240103,122500,12583320,8190,8190,8190,8190,0
20240103,122400,12583320,8190,8190,8190,8190,0
20240103,122300,12583320,8190,8190,8190,8190,0
20240103,122200,12583320,8190,8190,8190,8190,0
20240103,122100,12583320,8190,8190,8190,8190,0
20240103,122000,12583320,8190,8190,8190,8190,0
20240103,121900,12583320,8190,8190,8190,8190,0
20240103,121800,12583320,8190,8190,8190,8190,0
20240103,121700,12583320,8190,8190,8190,8190,0
20240103,121600,12583320,8190,8190,8190,8190,0
20240103,121500,12583320,8190,8190,8190,8190,0
20240103,121400,12583320,8190,8190,8190,8190,0
20240103,121300,12583320,8190,8190,8190,8190,0
20240103,121200,12583320,8190,8190,8190,8190,0
20240103,121100,12583320,8190,8190,8190,8190,0
20240103,121000,12583320,8190,8190,8190,8190,13
20240103,120900,12476850,8190,8190,8190,8190,1
20240103,120800,12468660,8190,8190,8190,8190,0
20240103,120700,12468660,8190,8190,8190,8190,0
20240103,120600,12468660,8190,8190,8190,8190,0
20240103,120500,12468660,8190,8190,8190,8190,0
20240103,120400,12468660,8190,8190,8190,8190,0
20240103,120300,12468660,8190,8190,8190,8190,0
20240103,120200,12468660,8190,8190,8190,8190,0
20240103,120100,12468660,8190,8190,8190,8190,0
20240103,120000,12468660,8190,8190,8190,8190,0
20240103,115900,12468660,8190,8190,8190,8190,0
20240103,115800,12468660,8190,8190,8190,8190,0
20240103,115700,12468660,8190,8190,8190,8190,0
20240103,115600,12468660,8190,8190,8190,8190,0
20240103,115500,12468660,8190,8190,8190,8190,0
20240103,115400,12468660,8190,8190,8190,8190,0
20240103,115300,12468660,8190,8190,8190,8190,0
20240103,115200,12468660,8190,8190,8190,8190,0
20240103,115100,12468660,8190,8190,8190,8190,0
20240103,115000,12468660,8190,8190,8190,8190,0
20240103,114900,12468660,8190,8190,8190,8190,5
20240103,114800,12427710,8190,8190,8190,8190,0
20240103,114700,12427710,8190,8190,8190,8190,0
20240103,114600,12427710,8190,8190,8190,8190,0
20240103,114500,12427710,8190,8190,8190,8190,0
20240103,114400,12427710,8190,8190,8190,8190,0
20240103,114300,12427710,8190,8190,8190,8190,0
20240103,114200,12427710,8190,8190,8190,8190,0
20240103,114100,12427710,8190,8190,8190,8190,0
20240103,114000,12427710,8190,8190,8190,8190,0
20240103,113900,12427710,8190,8190,8190,8190,0
20240103,113800,12427710,8190,8190,8190,8190,0
20240103,113700,12427710,8190,8190,8190,8190,0
20240103,113600,12427710,8190,8190,8190,8190,0
20240103,113500,12427710,8190,8190,8190,8190,0
20240103,113400,12427710,8190,8190,8190,8190,0
20240103,113300,12427710,8190,8190,8190,8190,0
20240103,113200,12427710,8190,8190,8190,8190,0
20240103,113100,12427710,8190,8190,8190,8190,0
20240103,113000,12427710,8190,8190,8190,8190,0
20240103,112900,12427710,8190,8190,8190,8190,0
20240103,112800,12427710,8190,8190,8190,8190,0
20240103,112700,12427710,8190,8190,8190,8190,0
20240103,112600,12427710,8190,8190,8190,8190,0
20240103,112500,12427710,8190,8190,8190,8190,0
20240103,112400,12427710,8190,8190,8190,8190,0
20240103,112300,12427710,8190,8190,8190,8190,0
20240103,112200,12427710,8190,8190,8190,8190,0
20240103,112100,12427710,8190,8190,8190,8190,0
20240103,112000,12427710,8190,8190,8190,8190,0
20240103,111900,12427710,8190,8190,8190,8190,1
20240103,111800,12419520,8190,8190,8190,8190,0
20240103,111700,12419520,8190,8190,8190,8190,0
20240103,111600,12419520,8190,8190,8190,8190,0
20240103,111500,12419520,8190,8190,8190,8190,0
20240103,111400,12419520,8190,8190,8190,8190,0
20240103,111300,12419520,8190,8190,8190,8190,0
20240103,111200,12419520,8190,8190,8190,8190,0
20240103,111100,12419520,8190,8190,8190,8190,0
20240103,111000,12419520,8190,8190,8190,8190,4
20240103,110900,12386760,8190,8220,8220,8190,3
20240103,110800,12362160,8190,8190,8190,8190,1
20240103,110700,12353970,8190,8190,8190,8190,1
20240103,110600,12345780,8190,8200,8200,8190,11
20240103,110500,12255590,8190,8190,8190,8190,2
20240103,110400,12239210,8190,8190,8190,8190,1
20240103,110300,12231020,8190,8190,8190,8190,1
20240103,110200,12222830,8190,8190,8190,8190,1
20240103,110100,12214640,8190,8190,8190,8190,1
20240103,110000,12206450,8190,8190,8190,8190,2
20240103,105900,12190070,8190,8190,8190,8190,1
20240103,105800,12181880,8190,8190,8190,8190,1
20240103,105700,12173690,8190,8190,8190,8190,81
20240103,105600,11510300,8190,8190,8190,8190,0
20240103,105500,11510300,8190,8190,8190,8190,1
20240103,105400,11502110,8180,8180,8180,8180,0
20240103,105300,11502110,8180,8180,8180,8180,0
20240103,105200,11502110,8180,8180,8180,8180,10
20240103,105100,11420310,8190,8190,8190,8190,0
20240103,105000,11420310,8190,8190,8190,8190,0
20240103,104900,11420310,8190,8190,8190,8190,0
20240103,104800,11420310,8190,8190,8190,8190,0
20240103,104700,11420310,8190,8190,8190,8190,0
20240103,104600,11420310,8190,8190,8190,8190,0
20240103,104500,11420310,8190,8190,8190,8190,0
20240103,104400,11420310,8190,8190,8190,8190,0
20240103,104300,11420310,8190,8190,8190,8190,0
20240103,104200,11420310,8190,8190,8190,8190,0
20240103,104100,11420310,8190,8190,8190,8190,0
20240103,104000,11420310,8190,8190,8190,8190,0
20240103,103900,11420310,8190,8190,8190,8190,0
20240103,103800,11420310,8190,8190,8190,8190,0
20240103,103700,11420310,8190,8190,8190,8190,0
20240103,103600,11420310,8190,8190,8190,8190,0
20240103,103500,11420310,8190,8190,8190,8190,0
20240103,103400,11420310,8190,8190,8190,8190,0
20240103,103300,11420310,8190,8190,8190,8190,5
20240103,103200,11379360,8190,8190,8190,8190,1
20240103,103100,11371170,8180,8180,8180,8180,0
20240103,103000,11371170,8180,8180,8180,8180,0
20240103,102900,11371170,8180,8180,8180,8180,16
20240103,102800,11240290,8180,8180,8180,8180,0
20240103,102700,11240290,8180,8180,8180,8180,0
20240103,102600,11240290,8180,8180,8180,8180,0
20240103,102500,11240290,8180,8180,8180,8180,3
20240103,102400,11215750,8180,8180,8180,8180,0
20240103,102300,11215750,8180,8180,8180,8180,0
20240103,102200,11215750,8180,8180,8180,8180,0
20240103,102100,11215750,8180,8170,8180,8170,26
20240103,102000,11003320,8170,8170,8170,8170,0
20240103,101900,11003320,8170,8170,8170,8170,10
20240103,101800,10921620,8190,8190,8190,8190,0
20240103,101700,10921620,8190,8190,8190,8190,0
20240103,101600,10921620,8190,8190,8190,8190,0
20240103,101500,10921620,8190,8190,8190,8190,0
20240103,101400,10921620,8190,8190,8190,8190,0
20240103,101300,10921620,8190,8170,8190,8170,2
20240103,101200,10905260,8220,8220,8220,8220,0
20240103,101100,10905260,8220,8220,8220,8220,0
20240103,101000,10905260,8220,8220,8220,8220,0
20240103,100900,10905260,8220,8220,8220,8220,0
20240103,100800,10905260,8220,8220,8220,8220,0
20240103,100700,10905260,8220,8220,8220,8220,0
20240103,100600,10905260,8220,8220,8220,8220,0
20240103,100500,10905260,8220,8220,8220,8220,539
20240103,100400,6474680,8220,8220,8220,8220,1
20240103,100300,6466460,8240,8220,8240,8220,11
20240103,100200,6375840,8220,8220,8220,8220,30
20240103,100100,6129240,8220,8220,8220,8220,1
20240103,100000,6121020,8220,8220,8220,8220,1
20240103,095900,6112800,8220,8220,8220,8220,1
20240103,095800,6104580,8220,8230,8230,8220,17
20240103,095700,5964690,8230,8230,8230,8230,50
20240103,095600,5553190,8220,8220,8220,8220,1
20240103,095500,5544970,8220,8220,8220,8220,1
20240103,095400,5536750,8220,8220,8220,8220,1
20240103,095300,5528530,8220,8220,8220,8220,2
20240103,095200,5512090,8220,8220,8220,8220,6
20240103,095100,5462770,8220,8220,8220,8220,41
20240103,095000,5125750,8220,8220,8220,8220,1
20240103,094900,5117530,8230,8190,8230,8190,424
20240103,094800,1634210,8150,8150,8150,8150,0
20240103,094700,1634210,8150,8150,8150,8150,0
20240103,094600,1634210,8150,8150,8150,8150,2
20240103,094500,1617910,8150,8150,8150,8150,0
20240103,094400,1617910,8150,8150,8150,8150,0
20240103,094300,1617910,8150,8150,8150,8150,0
20240103,094200,1617910,8150,8150,8150,8150,0
20240103,094100,1617910,8150,8150,8150,8150,0
20240103,094000,1617910,8150,8150,8150,8150,0
20240103,093900,1617910,8150,8150,8150,8150,0
20240103,093800,1617910,8150,8150,8150,8150,0
20240103,093700,1617910,8150,8150,8150,8150,0
20240103,093600,1617910,8150,8150,8150,8150,0
20240103,093500,1617910,8150,8150,8150,8150,0
20240103,093400,1617910,8150,8150,8150,8150,58
20240103,093300,1145210,8150,8150,8150,8150,50
20240103,093200,737710,8160,8160,8160,8160,0
20240103,093100,737710,8160,8160,8160,8160,22
20240103,093000,558190,8170,8170,8170,8170,1
20240103,092900,550020,8190,8190,8190,8190,0
20240103,092800,550020,8190,8190,8190,8190,0
20240103,092700,550020,8190,8190,8190,8190,0
20240103,092600,550020,8190,8190,8190,8190,0
20240103,092500,550020,8190,8190,8190,8190,0
20240103,092400,550020,8190,8190,8190,8190,0
20240103,092300,550020,8190,8190,8190,8190,4
20240103,092200,517260,8190,8190,8190,8190,0
20240103,092100,517260,8190,8190,8190,8190,7
20240103,092000,459930,8190,8190,8190,8190,10
20240103,091900,378030,8190,8190,8190,8190,0
20240103,091800,378030,8190,8190,8190,8190,0
20240103,091700,378030,8190,8190,8190,8190,2
20240103,091600,361650,8190,8190,8190,8190,0
20240103,091500,361650,8190,8190,8190,8190,0
20240103,091400,361650,8190,8190,8190,8190,0
20240103,091300,361650,8190,8190,8190,8190,0
20240103,091200,361650,8190,8190,8190,8190,0
20240103,091100,361650,8190,8190,8190,8190,0
20240103,091000,361650,8190,8190,8190,8190,1
20240103,090900,353460,8220,8220,8220,8220,0
20240103,090800,353460,8220,8220,8220,8220,0
20240103,090700,353460,8220,8220,8220,8220,0
20240103,090600,353460,8220,8220,8220,8220,0
20240103,090500,353460,8220,8220,8220,8220,0
20240103,090400,353460,8220,8220,8220,8220,0
20240103,090300,353460,8220,8220,8220,8220,0
20240103,090200,353460,8220,8220,8220,8220,0
20240103,090100,353460,8220,8220,8220,8220,0
20240103,090000,353460,8220,8220,8220,8220,43