KissMeData/067370/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,194700,109833320,10860,10860,10860,10860,112
20240108,194600,109833320,10860,10860,10860,10860,0
20240108,194500,109833320,10860,10860,10860,10860,0
20240108,194400,109833320,10860,10860,10860,10860,0
20240108,194300,109833320,10860,10860,10860,10860,0
20240108,194200,109833320,10860,10860,10860,10860,0
20240108,194100,109833320,10860,10860,10860,10860,0
20240108,194000,109833320,10860,10860,10860,10860,0
20240108,193900,109833320,10860,10860,10860,10860,0
20240108,193800,109833320,10860,10860,10860,10860,0
20240108,193700,109833320,10860,10860,10860,10860,0
20240108,193600,109833320,10860,10860,10860,10860,0
20240108,193500,109833320,10860,10860,10860,10860,0
20240108,193400,109833320,10860,10860,10860,10860,0
20240108,193300,109833320,10860,10860,10860,10860,0
20240108,193200,109833320,10860,10860,10860,10860,0
20240108,193100,109833320,10860,10860,10860,10860,0
20240108,193000,109833320,10860,10860,10860,10860,0
20240108,192900,109833320,10860,10860,10860,10860,0
20240108,192800,109833320,10860,10860,10860,10860,0
20240108,192700,109833320,10860,10860,10860,10860,0
20240108,192600,109833320,10860,10860,10860,10860,0
20240108,192500,109833320,10860,10860,10860,10860,0
20240108,192400,109833320,10860,10860,10860,10860,0
20240108,192300,109833320,10860,10860,10860,10860,0
20240108,192200,109833320,10860,10860,10860,10860,0
20240108,192100,109833320,10860,10860,10860,10860,0
20240108,192000,109833320,10860,10860,10860,10860,0
20240108,191900,109833320,10860,10860,10860,10860,0
20240108,191800,109833320,10860,10860,10860,10860,0
20240108,191700,109833320,10860,10860,10860,10860,112
20240108,191600,109833320,10860,10860,10860,10860,0
20240108,191500,109833320,10860,10860,10860,10860,0
20240108,191400,109833320,10860,10860,10860,10860,0
20240108,191300,109833320,10860,10860,10860,10860,0
20240108,191200,109833320,10860,10860,10860,10860,0
20240108,191100,109833320,10860,10860,10860,10860,0
20240108,191000,109833320,10860,10860,10860,10860,0
20240108,190900,109833320,10860,10860,10860,10860,0
20240108,190800,109833320,10860,10860,10860,10860,0
20240108,190700,109833320,10860,10860,10860,10860,0
20240108,190600,109833320,10860,10860,10860,10860,0
20240108,190500,109833320,10860,10860,10860,10860,0
20240108,190400,109833320,10860,10860,10860,10860,0
20240108,190300,109833320,10860,10860,10860,10860,0
20240108,190200,109833320,10860,10860,10860,10860,0
20240108,190100,109833320,10860,10860,10860,10860,0
20240108,190000,109833320,10860,10860,10860,10860,0
20240108,185900,109833320,10860,10860,10860,10860,0
20240108,185800,109833320,10860,10860,10860,10860,0
20240108,185700,109833320,10860,10860,10860,10860,0
20240108,185600,109833320,10860,10860,10860,10860,0
20240108,185500,109833320,10860,10860,10860,10860,0
20240108,185400,109833320,10860,10860,10860,10860,0
20240108,185300,109833320,10860,10860,10860,10860,0
20240108,185200,109833320,10860,10860,10860,10860,0
20240108,185100,109833320,10860,10860,10860,10860,0
20240108,185000,109833320,10860,10860,10860,10860,0
20240108,184900,109833320,10860,10860,10860,10860,0
20240108,184800,109833320,10860,10860,10860,10860,0
20240108,184700,109833320,10860,10860,10860,10860,112
20240108,184600,109833320,10860,10860,10860,10860,0
20240108,184500,109833320,10860,10860,10860,10860,0
20240108,184400,109833320,10860,10860,10860,10860,0
20240108,184300,109833320,10860,10860,10860,10860,0
20240108,184200,109833320,10860,10860,10860,10860,0
20240108,184100,109833320,10860,10860,10860,10860,0
20240108,184000,109833320,10860,10860,10860,10860,0
20240108,183900,109833320,10860,10860,10860,10860,0
20240108,183800,109833320,10860,10860,10860,10860,0
20240108,183700,109833320,10860,10860,10860,10860,0
20240108,183600,109833320,10860,10860,10860,10860,0
20240108,183500,109833320,10860,10860,10860,10860,0
20240108,183400,109833320,10860,10860,10860,10860,0
20240108,183300,109833320,10860,10860,10860,10860,0
20240108,183200,109833320,10860,10860,10860,10860,0
20240108,183100,109833320,10860,10860,10860,10860,0
20240108,183000,109833320,10860,10860,10860,10860,0
20240108,182900,109833320,10860,10860,10860,10860,0
20240108,182800,109833320,10860,10860,10860,10860,0
20240108,182700,109833320,10860,10860,10860,10860,0
20240108,182600,109833320,10860,10860,10860,10860,0
20240108,182500,109833320,10860,10860,10860,10860,0
20240108,182400,109833320,10860,10860,10860,10860,0
20240108,182300,109833320,10860,10860,10860,10860,0
20240108,182200,109833320,10860,10860,10860,10860,0
20240108,182100,109833320,10860,10860,10860,10860,0
20240108,182000,109833320,10860,10860,10860,10860,0
20240108,181900,109833320,10860,10860,10860,10860,0
20240108,181800,109833320,10860,10860,10860,10860,0
20240108,181700,109833320,10860,10860,10860,10860,112
20240108,181600,109833320,10860,10860,10860,10860,0
20240108,181500,109833320,10860,10860,10860,10860,0
20240108,181400,109833320,10860,10860,10860,10860,0
20240108,181300,109833320,10860,10860,10860,10860,0
20240108,181200,109833320,10860,10860,10860,10860,0
20240108,181100,109833320,10860,10860,10860,10860,0
20240108,181000,109833320,10860,10860,10860,10860,0
20240108,180900,109833320,10860,10860,10860,10860,0
20240108,180800,109833320,10860,10860,10860,10860,0
20240108,180700,109833320,10860,10860,10860,10860,0
20240108,180600,109833320,10860,10860,10860,10860,0
20240108,180500,109833320,10860,10860,10860,10860,0
20240108,180400,109833320,10860,10860,10860,10860,0
20240108,180300,109833320,10860,10860,10860,10860,0
20240108,180200,109833320,10860,10860,10860,10860,0
20240108,180100,109833320,10860,10860,10860,10860,0
20240108,180000,109833320,10860,10860,10860,10860,0
20240108,175900,109833320,10860,10860,10860,10860,0
20240108,175800,109833320,10860,10860,10860,10860,0
20240108,175700,109833320,10860,10860,10860,10860,0
20240108,175600,109833320,10860,10860,10860,10860,0
20240108,175500,109833320,10860,10860,10860,10860,0
20240108,175400,109833320,10860,10860,10860,10860,0
20240108,175300,109833320,10860,10860,10860,10860,0
20240108,175200,109833320,10860,10860,10860,10860,0
20240108,175100,109833320,10860,10860,10860,10860,0
20240108,175000,109833320,10860,10860,10860,10860,0
20240108,174900,109833320,10860,10860,10860,10860,0
20240108,174800,109833320,10860,10860,10860,10860,0
20240108,174700,109833320,10860,10860,10860,10860,112
20240108,174600,109833320,10860,10860,10860,10860,0
20240108,174500,109833320,10860,10860,10860,10860,0
20240108,174400,109833320,10860,10860,10860,10860,0
20240108,174300,109833320,10860,10860,10860,10860,0
20240108,174200,109833320,10860,10860,10860,10860,0
20240108,174100,109833320,10860,10860,10860,10860,0
20240108,174000,109833320,10860,10860,10860,10860,0
20240108,173900,109833320,10860,10860,10860,10860,0
20240108,173800,109833320,10860,10860,10860,10860,0
20240108,173700,109833320,10860,10860,10860,10860,0
20240108,173600,109833320,10860,10860,10860,10860,0
20240108,173500,109833320,10860,10860,10860,10860,0
20240108,173400,109833320,10860,10860,10860,10860,0
20240108,173300,109833320,10860,10860,10860,10860,0
20240108,173200,109833320,10860,10860,10860,10860,0
20240108,173100,109833320,10860,10860,10860,10860,0
20240108,173000,109833320,10860,10860,10860,10860,0
20240108,172900,109833320,10860,10860,10860,10860,0
20240108,172800,109833320,10860,10860,10860,10860,0
20240108,172700,109833320,10860,10860,10860,10860,0
20240108,172600,109833320,10860,10860,10860,10860,0
20240108,172500,109833320,10860,10860,10860,10860,0
20240108,172400,109833320,10860,10860,10860,10860,0
20240108,172300,109833320,10860,10860,10860,10860,0
20240108,172200,109833320,10860,10860,10860,10860,0
20240108,172100,109833320,10860,10860,10860,10860,0
20240108,172000,109833320,10860,10860,10860,10860,0
20240108,171900,109833320,10860,10860,10860,10860,0
20240108,171800,109833320,10860,10860,10860,10860,0
20240108,171700,109833320,10860,10860,10860,10860,112
20240108,171600,109833320,10860,10860,10860,10860,0
20240108,171500,109833320,10860,10860,10860,10860,0
20240108,171400,109833320,10860,10860,10860,10860,0
20240108,171300,109833320,10860,10860,10860,10860,0
20240108,171200,109833320,10860,10860,10860,10860,0
20240108,171100,109833320,10860,10860,10860,10860,0
20240108,171000,109833320,10860,10860,10860,10860,0
20240108,170900,109833320,10860,10860,10860,10860,0
20240108,170800,109833320,10860,10860,10860,10860,0
20240108,170700,109833320,10860,10860,10860,10860,0
20240108,170600,109833320,10860,10860,10860,10860,0
20240108,170500,109833320,10860,10860,10860,10860,0
20240108,170400,109833320,10860,10860,10860,10860,0
20240108,170300,109833320,10860,10860,10860,10860,0
20240108,170200,109833320,10860,10860,10860,10860,0
20240108,170100,109833320,10860,10860,10860,10860,0
20240108,170000,109833320,10860,10860,10860,10860,0
20240108,165900,109833320,10860,10860,10860,10860,0
20240108,165800,109833320,10860,10860,10860,10860,0
20240108,165700,109833320,10860,10860,10860,10860,0
20240108,165600,109833320,10860,10860,10860,10860,0
20240108,165500,109833320,10860,10860,10860,10860,0
20240108,165400,109833320,10860,10860,10860,10860,0
20240108,165300,109833320,10860,10860,10860,10860,0
20240108,165200,109833320,10860,10860,10860,10860,0
20240108,165100,109833320,10860,10860,10860,10860,0
20240108,165000,109833320,10860,10860,10860,10860,0
20240108,164900,109833320,10860,10860,10860,10860,0
20240108,164800,109833320,10860,10860,10860,10860,0
20240108,164700,109833320,10860,10860,10860,10860,112
20240108,164600,109833320,10860,10860,10860,10860,0
20240108,164500,109833320,10860,10860,10860,10860,0
20240108,164400,109833320,10860,10860,10860,10860,0
20240108,164300,109833320,10860,10860,10860,10860,0
20240108,164200,109833320,10860,10860,10860,10860,0
20240108,164100,109833320,10860,10860,10860,10860,0
20240108,164000,109833320,10860,10860,10860,10860,0
20240108,163900,109833320,10860,10860,10860,10860,0
20240108,163800,109833320,10860,10860,10860,10860,0
20240108,163700,109833320,10860,10860,10860,10860,0
20240108,163600,109833320,10860,10860,10860,10860,0
20240108,163500,109833320,10860,10860,10860,10860,0
20240108,163400,109833320,10860,10860,10860,10860,0
20240108,163300,109833320,10860,10860,10860,10860,0
20240108,163200,109833320,10860,10860,10860,10860,0
20240108,163100,109833320,10860,10860,10860,10860,0
20240108,163000,109833320,10860,10860,10860,10860,0
20240108,162900,109833320,10860,10860,10860,10860,0
20240108,162800,109833320,10860,10860,10860,10860,0
20240108,162700,109833320,10860,10860,10860,10860,0
20240108,162600,109833320,10860,10860,10860,10860,0
20240108,162500,109833320,10860,10860,10860,10860,0
20240108,162400,109833320,10860,10860,10860,10860,0
20240108,162300,109833320,10860,10860,10860,10860,0
20240108,162200,109833320,10860,10860,10860,10860,0
20240108,162100,109833320,10860,10860,10860,10860,0
20240108,162000,109833320,10860,10860,10860,10860,0
20240108,161900,109833320,10860,10860,10860,10860,0
20240108,161800,109833320,10860,10860,10860,10860,0
20240108,161700,109833320,10860,10860,10860,10860,112
20240108,161600,109833320,10860,10860,10860,10860,0
20240108,161500,109833320,10860,10860,10860,10860,0
20240108,161400,109833320,10860,10860,10860,10860,0
20240108,161300,109833320,10860,10860,10860,10860,0
20240108,161200,109833320,10860,10860,10860,10860,0
20240108,161100,109833320,10860,10860,10860,10860,0
20240108,161000,109833320,10860,10860,10860,10860,0
20240108,160900,109833320,10860,10860,10860,10860,0
20240108,160800,109833320,10860,10860,10860,10860,0
20240108,160700,109833320,10860,10860,10860,10860,0
20240108,160600,109833320,10860,10860,10860,10860,0
20240108,160500,109833320,10860,10860,10860,10860,0
20240108,160400,109833320,10860,10860,10860,10860,0
20240108,160300,109833320,10860,10860,10860,10860,0
20240108,160200,109833320,10860,10860,10860,10860,0
20240108,160100,109833320,10860,10860,10860,10860,0
20240108,160000,109833320,10860,10860,10860,10860,0
20240108,155900,109833320,10860,10860,10860,10860,0
20240108,155800,109833320,10860,10860,10860,10860,0
20240108,155700,109833320,10860,10860,10860,10860,0
20240108,155600,109833320,10860,10860,10860,10860,0
20240108,155500,109833320,10860,10860,10860,10860,0
20240108,155400,109833320,10860,10860,10860,10860,0
20240108,155300,109833320,10860,10860,10860,10860,0
20240108,155200,109833320,10860,10860,10860,10860,0
20240108,155100,109833320,10860,10860,10860,10860,0
20240108,155000,109833320,10860,10860,10860,10860,0
20240108,154900,109833320,10860,10860,10860,10860,0
20240108,154800,109833320,10860,10860,10860,10860,0
20240108,154700,109833320,10860,10860,10860,10860,112
20240108,154600,109833320,10860,10860,10860,10860,0
20240108,154500,109833320,10860,10860,10860,10860,0
20240108,154400,109833320,10860,10860,10860,10860,0
20240108,154300,109833320,10860,10860,10860,10860,0
20240108,154200,109833320,10860,10860,10860,10860,0
20240108,154100,109833320,10860,10860,10860,10860,0
20240108,154000,109833320,10860,10860,10860,10860,0
20240108,153900,109833320,10860,10860,10860,10860,0
20240108,153800,109833320,10860,10860,10860,10860,0
20240108,153700,109833320,10860,10860,10860,10860,0
20240108,153600,109833320,10860,10860,10860,10860,0
20240108,153500,109833320,10860,10860,10860,10860,0
20240108,153400,109833320,10860,10860,10860,10860,0
20240108,153300,109833320,10860,10860,10860,10860,0
20240108,153200,109833320,10860,10860,10860,10860,0
20240108,153100,109833320,10860,10860,10860,10860,0
20240108,153000,109833320,10860,10860,10860,10860,112
20240108,152900,108617000,10860,10860,10860,10860,0
20240108,152800,108617000,10860,10860,10860,10860,0
20240108,152700,108617000,10860,10860,10860,10860,0
20240108,152600,108617000,10860,10860,10860,10860,0
20240108,152500,108617000,10860,10860,10860,10860,0
20240108,152400,108617000,10860,10860,10860,10860,0
20240108,152300,108617000,10860,10860,10860,10860,0
20240108,152200,108617000,10860,10860,10860,10860,0
20240108,152100,108617000,10860,10860,10860,10860,0
20240108,152000,108617000,10860,10860,10860,10860,0
20240108,151900,108617000,10860,10750,10860,10750,182
20240108,151800,106643950,10830,10830,10830,10830,0
20240108,151700,106643950,10830,10810,10830,10810,11
20240108,151600,106525020,10840,10840,10840,10840,0
20240108,151500,106525020,10840,10840,10840,10840,0
20240108,151400,106525020,10840,10840,10840,10840,0
20240108,151300,106525020,10840,10840,10840,10840,0
20240108,151200,106525020,10840,10840,10840,10840,0
20240108,151100,106525020,10840,10840,10840,10840,1
20240108,151000,106514180,10850,10850,10850,10850,0
20240108,150900,106514180,10850,10800,10850,10800,323
20240108,150800,103025600,10740,10740,10740,10740,7
20240108,150700,102950420,10800,10800,10800,10800,0
20240108,150600,102950420,10800,10800,10800,10800,0
20240108,150500,102950420,10800,10800,10800,10800,25
20240108,150400,102680420,10800,10800,10800,10800,0
20240108,150300,102680420,10800,10800,10800,10800,0
20240108,150200,102680420,10800,10800,10800,10800,0
20240108,150100,102680420,10800,10800,10800,10800,0
20240108,150000,102680420,10800,10780,10800,10780,32
20240108,145900,102335130,10720,10720,10720,10720,21
20240108,145800,102110010,10790,10790,10790,10790,0
20240108,145700,102110010,10790,10790,10790,10790,0
20240108,145600,102110010,10790,10790,10790,10790,0
20240108,145500,102110010,10790,10730,10790,10720,24
20240108,145400,101852470,10800,10800,10800,10800,0
20240108,145300,101852470,10800,10800,10800,10800,0
20240108,145200,101852470,10800,10800,10800,10800,0
20240108,145100,101852470,10800,10800,10800,10800,0
20240108,145000,101852470,10800,10800,10800,10800,0
20240108,144900,101852470,10800,10750,10800,10750,220
20240108,144800,99486660,10750,10750,10750,10750,0
20240108,144700,99486660,10750,10750,10750,10750,0
20240108,144600,99486660,10750,10750,10750,10750,1
20240108,144500,99475910,10710,10710,10710,10710,50
20240108,144400,98940410,10700,10700,10700,10700,0
20240108,144300,98940410,10700,10700,10700,10700,0
20240108,144200,98940410,10700,10700,10700,10700,0
20240108,144100,98940410,10700,10700,10700,10700,0
20240108,144000,98940410,10700,10700,10700,10700,0
20240108,143900,98940410,10700,10720,10720,10700,449
20240108,143800,94136080,10750,10750,10750,10750,0
20240108,143700,94136080,10750,10750,10750,10750,0
20240108,143600,94136080,10750,10750,10750,10750,0
20240108,143500,94136080,10750,10750,10750,10750,0
20240108,143400,94136080,10750,10750,10750,10750,0
20240108,143300,94136080,10750,10750,10750,10750,0
20240108,143200,94136080,10750,10750,10750,10750,0
20240108,143100,94136080,10750,10750,10750,10750,0
20240108,143000,94136080,10750,10750,10750,10750,0
20240108,142900,94136080,10750,10750,10750,10750,0
20240108,142800,94136080,10750,10750,10750,10750,0
20240108,142700,94136080,10750,10750,10750,10750,1
20240108,142600,94125330,10750,10750,10750,10750,0
20240108,142500,94125330,10750,10750,10750,10750,0
20240108,142400,94125330,10750,10750,10750,10750,0
20240108,142300,94125330,10750,10750,10750,10750,0
20240108,142200,94125330,10750,10750,10750,10750,0
20240108,142100,94125330,10750,10750,10750,10750,0
20240108,142000,94125330,10750,10750,10750,10750,0
20240108,141900,94125330,10750,10750,10750,10750,0
20240108,141800,94125330,10750,10750,10750,10750,0
20240108,141700,94125330,10750,10750,10750,10750,0
20240108,141600,94125330,10750,10750,10750,10750,0
20240108,141500,94125330,10750,10750,10750,10750,0
20240108,141400,94125330,10750,10750,10750,10750,0
20240108,141300,94125330,10750,10750,10750,10750,23
20240108,141200,93878080,10750,10750,10750,10750,0
20240108,141100,93878080,10750,10750,10750,10750,0
20240108,141000,93878080,10750,10750,10750,10750,0
20240108,140900,93878080,10750,10750,10750,10750,6
20240108,140800,93813580,10750,10750,10750,10750,0
20240108,140700,93813580,10750,10750,10750,10750,0
20240108,140600,93813580,10750,10750,10750,10750,0
20240108,140500,93813580,10750,10750,10750,10750,0
20240108,140400,93813580,10750,10750,10750,10750,60
20240108,140300,93168580,10750,10750,10750,10750,0
20240108,140200,93168580,10750,10750,10750,10750,0
20240108,140100,93168580,10750,10750,10750,10750,0
20240108,140000,93168580,10750,10750,10750,10750,0
20240108,135900,93168580,10750,10750,10750,10750,0
20240108,135800,93168580,10750,10750,10750,10750,0
20240108,135700,93168580,10750,10750,10750,10750,0
20240108,135600,93168580,10750,10750,10750,10750,0
20240108,135500,93168580,10750,10750,10750,10750,0
20240108,135400,93168580,10750,10750,10750,10750,0
20240108,135300,93168580,10750,10750,10750,10750,0
20240108,135200,93168580,10750,10750,10750,10750,0
20240108,135100,93168580,10750,10750,10750,10750,0
20240108,135000,93168580,10750,10750,10750,10750,0
20240108,134900,93168580,10750,10750,10750,10750,0
20240108,134800,93168580,10750,10750,10750,10750,0
20240108,134700,93168580,10750,10750,10750,10750,0
20240108,134600,93168580,10750,10750,10750,10750,0
20240108,134500,93168580,10750,10750,10750,10750,0
20240108,134400,93168580,10750,10750,10750,10750,0
20240108,134300,93168580,10750,10750,10750,10750,1
20240108,134200,93157830,10740,10740,10740,10740,0
20240108,134100,93157830,10740,10740,10740,10740,2
20240108,134000,93136350,10740,10740,10740,10740,32
20240108,133900,92792670,10740,10740,10740,10740,0
20240108,133800,92792670,10740,10740,10740,10740,0
20240108,133700,92792670,10740,10740,10740,10740,16
20240108,133600,92620830,10740,10740,10740,10740,0
20240108,133500,92620830,10740,10740,10740,10740,1
20240108,133400,92610090,10770,10770,10770,10770,0
20240108,133300,92610090,10770,10770,10770,10770,0
20240108,133200,92610090,10770,10770,10770,10770,0
20240108,133100,92610090,10770,10770,10770,10770,0
20240108,133000,92610090,10770,10770,10770,10770,0
20240108,132900,92610090,10770,10770,10770,10770,0
20240108,132800,92610090,10770,10770,10770,10770,0
20240108,132700,92610090,10770,10700,10770,10700,6
20240108,132600,92545820,10700,10700,10700,10700,0
20240108,132500,92545820,10700,10700,10700,10700,0
20240108,132400,92545820,10700,10700,10700,10700,0
20240108,132300,92545820,10700,10700,10700,10700,0
20240108,132200,92545820,10700,10700,10700,10700,0
20240108,132100,92545820,10700,10700,10700,10700,20
20240108,132000,92331820,10700,10700,10700,10700,0
20240108,131900,92331820,10700,10700,10700,10700,0
20240108,131800,92331820,10700,10700,10700,10700,0
20240108,131700,92331820,10700,10700,10700,10700,0
20240108,131600,92331820,10700,10700,10700,10700,0
20240108,131500,92331820,10700,10730,10730,10700,1217
20240108,131400,79309460,10720,10720,10720,10720,0
20240108,131300,79309460,10720,10720,10720,10720,0
20240108,131200,79309460,10720,10720,10720,10720,0
20240108,131100,79309460,10720,10720,10720,10720,0
20240108,131000,79309460,10720,10720,10720,10720,0
20240108,130900,79309460,10720,10720,10720,10720,0
20240108,130800,79309460,10720,10720,10720,10720,0
20240108,130700,79309460,10720,10720,10720,10720,0
20240108,130600,79309460,10720,10720,10720,10720,0
20240108,130500,79309460,10720,10720,10720,10720,0
20240108,130400,79309460,10720,10720,10720,10720,0
20240108,130300,79309460,10720,10720,10720,10720,0
20240108,130200,79309460,10720,10720,10720,10720,0
20240108,130100,79309460,10720,10720,10720,10720,0
20240108,130000,79309460,10720,10720,10720,10720,0
20240108,125900,79309460,10720,10720,10720,10720,0
20240108,125800,79309460,10720,10720,10720,10720,0
20240108,125700,79309460,10720,10720,10720,10720,0
20240108,125600,79309460,10720,10720,10720,10720,0
20240108,125500,79309460,10720,10720,10720,10720,0
20240108,125400,79309460,10720,10740,10740,10720,3
20240108,125300,79277270,10700,10700,10700,10700,0
20240108,125200,79277270,10700,10700,10700,10700,0
20240108,125100,79277270,10700,10700,10700,10700,0
20240108,125000,79277270,10700,10700,10700,10700,0
20240108,124900,79277270,10700,10700,10700,10700,0
20240108,124800,79277270,10700,10700,10700,10700,0
20240108,124700,79277270,10700,10780,10780,10700,3050
20240108,124600,46596210,10800,10800,10800,10800,0
20240108,124500,46596210,10800,10800,10800,10800,0
20240108,124400,46596210,10800,10800,10800,10800,0
20240108,124300,46596210,10800,10800,10800,10800,0
20240108,124200,46596210,10800,10800,10800,10800,0
20240108,124100,46596210,10800,10800,10800,10800,0
20240108,124000,46596210,10800,10800,10800,10800,0
20240108,123900,46596210,10800,10800,10800,10800,0
20240108,123800,46596210,10800,10870,10870,10800,5
20240108,123700,46542140,10870,10870,10870,10870,0
20240108,123600,46542140,10870,10870,10870,10870,0
20240108,123500,46542140,10870,10870,10870,10870,0
20240108,123400,46542140,10870,10870,10870,10870,0
20240108,123300,46542140,10870,10870,10870,10870,0
20240108,123200,46542140,10870,10870,10870,10870,0
20240108,123100,46542140,10870,10870,10870,10870,0
20240108,123000,46542140,10870,10870,10870,10870,0
20240108,122900,46542140,10870,10870,10870,10870,0
20240108,122800,46542140,10870,10870,10870,10870,0
20240108,122700,46542140,10870,10870,10870,10870,0
20240108,122600,46542140,10870,10870,10870,10870,0
20240108,122500,46542140,10870,10870,10870,10870,0
20240108,122400,46542140,10870,10870,10870,10870,0
20240108,122300,46542140,10870,10870,10870,10870,1
20240108,122200,46531270,10840,10840,10840,10840,0
20240108,122100,46531270,10840,10840,10840,10840,1
20240108,122000,46520430,10850,10850,10850,10850,1
20240108,121900,46509580,10880,10880,10880,10880,0
20240108,121800,46509580,10880,10840,10880,10840,47
20240108,121700,45999720,10770,10770,10770,10770,0
20240108,121600,45999720,10770,10770,10770,10770,0
20240108,121500,45999720,10770,10770,10770,10770,0
20240108,121400,45999720,10770,10770,10770,10770,0
20240108,121300,45999720,10770,10780,10780,10770,6
20240108,121200,45935090,10770,10780,10780,10770,5
20240108,121100,45881230,10840,10840,10840,10840,0
20240108,121000,45881230,10840,10840,10840,10840,4
20240108,120900,45837870,10840,10840,10840,10840,0
20240108,120800,45837870,10840,10840,10840,10840,0
20240108,120700,45837870,10840,10840,10840,10840,0
20240108,120600,45837870,10840,10840,10840,10840,0
20240108,120500,45837870,10840,10840,10840,10840,0
20240108,120400,45837870,10840,10840,10840,10840,0
20240108,120300,45837870,10840,10840,10840,10840,0
20240108,120200,45837870,10840,10840,10840,10840,0
20240108,120100,45837870,10840,10840,10840,10840,0
20240108,120000,45837870,10840,10830,10840,10830,2
20240108,115900,45816200,10780,10780,10780,10780,0
20240108,115800,45816200,10780,10780,10780,10780,0
20240108,115700,45816200,10780,10780,10780,10780,17
20240108,115600,45632940,10740,10740,10740,10740,0
20240108,115500,45632940,10740,10740,10740,10740,0
20240108,115400,45632940,10740,10740,10740,10740,0
20240108,115300,45632940,10740,10780,10780,10740,100
20240108,115200,44557380,10880,10880,10880,10880,0
20240108,115100,44557380,10880,10880,10880,10880,0
20240108,115000,44557380,10880,10880,10880,10880,0
20240108,114900,44557380,10880,10880,10880,10880,0
20240108,114800,44557380,10880,10880,10880,10880,0
20240108,114700,44557380,10880,10880,10880,10880,0
20240108,114600,44557380,10880,10880,10880,10880,0
20240108,114500,44557380,10880,10880,10880,10880,0
20240108,114400,44557380,10880,10880,10880,10880,0
20240108,114300,44557380,10880,10880,10880,10880,0
20240108,114200,44557380,10880,10880,10880,10880,0
20240108,114100,44557380,10880,10880,10880,10880,0
20240108,114000,44557380,10880,10880,10880,10880,0
20240108,113900,44557380,10880,10880,10880,10880,0
20240108,113800,44557380,10880,10880,10880,10880,0
20240108,113700,44557380,10880,10880,10880,10880,0
20240108,113600,44557380,10880,10880,10880,10880,0
20240108,113500,44557380,10880,10880,10880,10880,0
20240108,113400,44557380,10880,10880,10880,10880,0
20240108,113300,44557380,10880,10880,10880,10880,14
20240108,113200,44405060,10880,10790,10880,10790,2
20240108,113100,44383390,10880,10880,10880,10880,3
20240108,113000,44350750,10880,10880,10880,10880,0
20240108,112900,44350750,10880,10880,10880,10880,0
20240108,112800,44350750,10880,10880,10880,10880,0
20240108,112700,44350750,10880,10880,10880,10880,0
20240108,112600,44350750,10880,10880,10880,10880,0
20240108,112500,44350750,10880,10880,10880,10880,0
20240108,112400,44350750,10880,10880,10880,10880,0
20240108,112300,44350750,10880,10880,10880,10880,0
20240108,112200,44350750,10880,10880,10880,10880,0
20240108,112100,44350750,10880,10880,10880,10880,0
20240108,112000,44350750,10880,10880,10880,10880,0
20240108,111900,44350750,10880,10880,10880,10880,1
20240108,111800,44339870,10850,10850,10850,10850,0
20240108,111700,44339870,10850,10850,10850,10850,0
20240108,111600,44339870,10850,10850,10850,10850,1
20240108,111500,44329020,10850,10850,10850,10850,0
20240108,111400,44329020,10850,10850,10850,10850,0
20240108,111300,44329020,10850,10870,10870,10850,7
20240108,111200,44253050,10900,10900,10900,10900,0
20240108,111100,44253050,10900,10900,10900,10900,0
20240108,111000,44253050,10900,10900,10900,10900,0
20240108,110900,44253050,10900,10900,10900,10900,0
20240108,110800,44253050,10900,10900,10900,10900,0
20240108,110700,44253050,10900,10900,10900,10900,0
20240108,110600,44253050,10900,10900,10900,10900,0
20240108,110500,44253050,10900,10900,10900,10900,0
20240108,110400,44253050,10900,10900,10900,10900,0
20240108,110300,44253050,10900,10900,10900,10900,0
20240108,110200,44253050,10900,10900,10900,10900,0
20240108,110100,44253050,10900,10900,10900,10900,0
20240108,110000,44253050,10900,10900,10900,10900,0
20240108,105900,44253050,10900,10900,10900,10900,0
20240108,105800,44253050,10900,10900,10900,10900,0
20240108,105700,44253050,10900,10900,10900,10900,0
20240108,105600,44253050,10900,10900,10900,10900,0
20240108,105500,44253050,10900,10900,10900,10900,0
20240108,105400,44253050,10900,10900,10900,10900,0
20240108,105300,44253050,10900,10900,10900,10900,16
20240108,105200,44078650,10890,10850,10890,10850,190
20240108,105100,42015100,10850,10850,10850,10850,10
20240108,105000,41906600,10850,10850,10850,10850,0
20240108,104900,41906600,10850,10850,10850,10850,0
20240108,104800,41906600,10850,10850,10850,10850,0
20240108,104700,41906600,10850,10850,10850,10850,0
20240108,104600,41906600,10850,10850,10850,10850,1
20240108,104500,41895750,10790,10790,10790,10790,126
20240108,104400,40536210,10870,10870,10870,10870,0
20240108,104300,40536210,10870,10830,10870,10830,58
20240108,104200,39907970,10830,10830,10830,10830,0
20240108,104100,39907970,10830,10830,10830,10830,0
20240108,104000,39907970,10830,10830,10830,10830,0
20240108,103900,39907970,10830,10830,10830,10830,0
20240108,103800,39907970,10830,10830,10830,10830,0
20240108,103700,39907970,10830,10830,10830,10830,0
20240108,103600,39907970,10830,10830,10830,10830,0
20240108,103500,39907970,10830,10830,10830,10830,3
20240108,103400,39875480,10830,10830,10830,10830,0
20240108,103300,39875480,10830,10830,10830,10830,0
20240108,103200,39875480,10830,10830,10830,10830,0
20240108,103100,39875480,10830,10830,10830,10830,0
20240108,103000,39875480,10830,10830,10830,10830,0
20240108,102900,39875480,10830,10830,10830,10830,0
20240108,102800,39875480,10830,10830,10830,10830,0
20240108,102700,39875480,10830,10830,10830,10830,0
20240108,102600,39875480,10830,10830,10830,10830,1
20240108,102500,39864650,10800,10730,10800,10730,73
20240108,102400,39078870,10730,10730,10730,10730,10
20240108,102300,38971570,10800,10800,10800,10800,0
20240108,102200,38971570,10800,10800,10800,10800,0
20240108,102100,38971570,10800,10800,10800,10800,0
20240108,102000,38971570,10800,10800,10800,10800,0
20240108,101900,38971570,10800,10800,10800,10800,0
20240108,101800,38971570,10800,10800,10800,10800,0
20240108,101700,38971570,10800,10800,10800,10800,0
20240108,101600,38971570,10800,10800,10800,10800,20
20240108,101500,38755570,10800,10800,10800,10800,1
20240108,101400,38744770,10800,10800,10800,10800,0
20240108,101300,38744770,10800,10800,10800,10800,0
20240108,101200,38744770,10800,10800,10800,10800,0
20240108,101100,38744770,10800,10800,10800,10800,0
20240108,101000,38744770,10800,10800,10800,10800,3
20240108,100900,38712370,10800,10800,10800,10800,0
20240108,100800,38712370,10800,10800,10800,10800,0
20240108,100700,38712370,10800,10740,10800,10740,5
20240108,100600,38658430,10720,10720,10720,10720,0
20240108,100500,38658430,10720,10720,10720,10720,0
20240108,100400,38658430,10720,10720,10720,10720,0
20240108,100300,38658430,10720,10730,10730,10720,920
20240108,100200,28795660,10750,10740,10750,10740,138
20240108,100100,27312490,10740,10720,10740,10720,197
20240108,100000,25200010,10720,10720,10720,10720,2
20240108,095900,25178570,10720,10720,10720,10720,0
20240108,095800,25178570,10720,10720,10720,10720,0
20240108,095700,25178570,10720,10720,10720,10720,0
20240108,095600,25178570,10720,10670,10720,10670,119
20240108,095500,23908740,10660,10660,10660,10660,0
20240108,095400,23908740,10660,10670,10670,10660,98
20240108,095300,22863120,10740,10740,10740,10740,0
20240108,095200,22863120,10740,10740,10740,10740,0
20240108,095100,22863120,10740,10740,10740,10740,0
20240108,095000,22863120,10740,10740,10740,10740,0
20240108,094900,22863120,10740,10740,10740,10740,0
20240108,094800,22863120,10740,10740,10740,10740,0
20240108,094700,22863120,10740,10740,10740,10740,0
20240108,094600,22863120,10740,10740,10740,10740,0
20240108,094500,22863120,10740,10740,10740,10740,0
20240108,094400,22863120,10740,10740,10740,10740,0
20240108,094300,22863120,10740,10740,10740,10740,1
20240108,094200,22852380,10750,10750,10750,10750,0
20240108,094100,22852380,10750,10750,10750,10750,0
20240108,094000,22852380,10750,10750,10750,10750,0
20240108,093900,22852380,10750,10750,10750,10750,1
20240108,093800,22841630,10750,10750,10750,10750,0
20240108,093700,22841630,10750,10750,10750,10750,0
20240108,093600,22841630,10750,10750,10750,10750,0
20240108,093500,22841630,10750,10750,10750,10750,0
20240108,093400,22841630,10750,10740,10750,10740,8
20240108,093300,22755690,10700,10710,10710,10700,13
20240108,093200,22616540,10760,10710,10760,10710,6
20240108,093100,22552230,10800,10800,10800,10800,0
20240108,093000,22552230,10800,10800,10800,10800,0
20240108,092900,22552230,10800,10800,10800,10800,0
20240108,092800,22552230,10800,10800,10800,10800,1
20240108,092700,22541430,10830,10830,10830,10830,0
20240108,092600,22541430,10830,10830,10830,10830,0
20240108,092500,22541430,10830,10830,10830,10830,1
20240108,092400,22530600,10960,10960,10960,10960,0
20240108,092300,22530600,10960,10960,10960,10960,0
20240108,092200,22530600,10960,10960,10960,10960,0
20240108,092100,22530600,10960,10960,10960,10960,0
20240108,092000,22530600,10960,10800,10960,10700,33
20240108,091900,22173030,10800,10660,10800,10660,175
20240108,091800,20299510,10600,10590,10600,10590,483
20240108,091700,15180800,10590,10600,10600,10590,37
20240108,091600,14788960,10590,10590,10590,10590,0
20240108,091500,14788960,10590,10590,10590,10590,3
20240108,091400,14757190,10680,10680,10680,10680,0
20240108,091300,14757190,10680,10610,10680,10560,40
20240108,091200,14332420,10610,10690,10690,10610,9
20240108,091100,14236810,10720,10720,10720,10720,0
20240108,091000,14236810,10720,10730,10730,10720,917
20240108,090900,4406420,10730,10730,10730,10730,0
20240108,090800,4406420,10730,10730,10730,10730,100
20240108,090700,3333420,10720,10720,10720,10720,98
20240108,090600,2282860,10720,10720,10720,10720,0
20240108,090500,2282860,10720,10720,10720,10720,0
20240108,090400,2282860,10720,10720,10720,10720,93
20240108,090300,1285900,10720,10720,10720,10720,0
20240108,090200,1285900,10720,10720,10720,10720,0
20240108,090100,1285900,10720,10720,10720,10720,19
20240108,090000,1082220,10720,10720,10720,10710,101