KissMeData/080470/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195500,32124260,5030,5030,5030,5030,174
20240103,195400,32124260,5030,5030,5030,5030,0
20240103,195300,32124260,5030,5030,5030,5030,0
20240103,195200,32124260,5030,5030,5030,5030,0
20240103,195100,32124260,5030,5030,5030,5030,0
20240103,195000,32124260,5030,5030,5030,5030,0
20240103,194900,32124260,5030,5030,5030,5030,0
20240103,194800,32124260,5030,5030,5030,5030,0
20240103,194700,32124260,5030,5030,5030,5030,0
20240103,194600,32124260,5030,5030,5030,5030,0
20240103,194500,32124260,5030,5030,5030,5030,0
20240103,194400,32124260,5030,5030,5030,5030,0
20240103,194300,32124260,5030,5030,5030,5030,0
20240103,194200,32124260,5030,5030,5030,5030,0
20240103,194100,32124260,5030,5030,5030,5030,0
20240103,194000,32124260,5030,5030,5030,5030,0
20240103,193900,32124260,5030,5030,5030,5030,0
20240103,193800,32124260,5030,5030,5030,5030,0
20240103,193700,32124260,5030,5030,5030,5030,0
20240103,193600,32124260,5030,5030,5030,5030,0
20240103,193500,32124260,5030,5030,5030,5030,0
20240103,193400,32124260,5030,5030,5030,5030,0
20240103,193300,32124260,5030,5030,5030,5030,0
20240103,193200,32124260,5030,5030,5030,5030,0
20240103,193100,32124260,5030,5030,5030,5030,0
20240103,193000,32124260,5030,5030,5030,5030,0
20240103,192900,32124260,5030,5030,5030,5030,0
20240103,192800,32124260,5030,5030,5030,5030,0
20240103,192700,32124260,5030,5030,5030,5030,0
20240103,192600,32124260,5030,5030,5030,5030,0
20240103,192500,32124260,5030,5030,5030,5030,174
20240103,192400,32124260,5030,5030,5030,5030,0
20240103,192300,32124260,5030,5030,5030,5030,0
20240103,192200,32124260,5030,5030,5030,5030,0
20240103,192100,32124260,5030,5030,5030,5030,0
20240103,192000,32124260,5030,5030,5030,5030,0
20240103,191900,32124260,5030,5030,5030,5030,0
20240103,191800,32124260,5030,5030,5030,5030,0
20240103,191700,32124260,5030,5030,5030,5030,0
20240103,191600,32124260,5030,5030,5030,5030,0
20240103,191500,32124260,5030,5030,5030,5030,0
20240103,191400,32124260,5030,5030,5030,5030,0
20240103,191300,32124260,5030,5030,5030,5030,0
20240103,191200,32124260,5030,5030,5030,5030,0
20240103,191100,32124260,5030,5030,5030,5030,0
20240103,191000,32124260,5030,5030,5030,5030,0
20240103,190900,32124260,5030,5030,5030,5030,0
20240103,190800,32124260,5030,5030,5030,5030,0
20240103,190700,32124260,5030,5030,5030,5030,0
20240103,190600,32124260,5030,5030,5030,5030,0
20240103,190500,32124260,5030,5030,5030,5030,0
20240103,190400,32124260,5030,5030,5030,5030,0
20240103,190300,32124260,5030,5030,5030,5030,0
20240103,190200,32124260,5030,5030,5030,5030,0
20240103,190100,32124260,5030,5030,5030,5030,0
20240103,190000,32124260,5030,5030,5030,5030,0
20240103,185900,32124260,5030,5030,5030,5030,0
20240103,185800,32124260,5030,5030,5030,5030,0
20240103,185700,32124260,5030,5030,5030,5030,0
20240103,185600,32124260,5030,5030,5030,5030,0
20240103,185500,32124260,5030,5030,5030,5030,174
20240103,185400,32124260,5030,5030,5030,5030,0
20240103,185300,32124260,5030,5030,5030,5030,0
20240103,185200,32124260,5030,5030,5030,5030,0
20240103,185100,32124260,5030,5030,5030,5030,0
20240103,185000,32124260,5030,5030,5030,5030,0
20240103,184900,32124260,5030,5030,5030,5030,0
20240103,184800,32124260,5030,5030,5030,5030,0
20240103,184700,32124260,5030,5030,5030,5030,0
20240103,184600,32124260,5030,5030,5030,5030,0
20240103,184500,32124260,5030,5030,5030,5030,0
20240103,184400,32124260,5030,5030,5030,5030,0
20240103,184300,32124260,5030,5030,5030,5030,0
20240103,184200,32124260,5030,5030,5030,5030,0
20240103,184100,32124260,5030,5030,5030,5030,0
20240103,184000,32124260,5030,5030,5030,5030,0
20240103,183900,32124260,5030,5030,5030,5030,0
20240103,183800,32124260,5030,5030,5030,5030,0
20240103,183700,32124260,5030,5030,5030,5030,0
20240103,183600,32124260,5030,5030,5030,5030,0
20240103,183500,32124260,5030,5030,5030,5030,0
20240103,183400,32124260,5030,5030,5030,5030,0
20240103,183300,32124260,5030,5030,5030,5030,0
20240103,183200,32124260,5030,5030,5030,5030,0
20240103,183100,32124260,5030,5030,5030,5030,0
20240103,183000,32124260,5030,5030,5030,5030,0
20240103,182900,32124260,5030,5030,5030,5030,0
20240103,182800,32124260,5030,5030,5030,5030,0
20240103,182700,32124260,5030,5030,5030,5030,0
20240103,182600,32124260,5030,5030,5030,5030,0
20240103,182500,32124260,5030,5030,5030,5030,174
20240103,182400,32124260,5030,5030,5030,5030,0
20240103,182300,32124260,5030,5030,5030,5030,0
20240103,182200,32124260,5030,5030,5030,5030,0
20240103,182100,32124260,5030,5030,5030,5030,0
20240103,182000,32124260,5030,5030,5030,5030,0
20240103,181900,32124260,5030,5030,5030,5030,0
20240103,181800,32124260,5030,5030,5030,5030,0
20240103,181700,32124260,5030,5030,5030,5030,0
20240103,181600,32124260,5030,5030,5030,5030,0
20240103,181500,32124260,5030,5030,5030,5030,0
20240103,181400,32124260,5030,5030,5030,5030,0
20240103,181300,32124260,5030,5030,5030,5030,0
20240103,181200,32124260,5030,5030,5030,5030,0
20240103,181100,32124260,5030,5030,5030,5030,0
20240103,181000,32124260,5030,5030,5030,5030,0
20240103,180900,32124260,5030,5030,5030,5030,0
20240103,180800,32124260,5030,5030,5030,5030,0
20240103,180700,32124260,5030,5030,5030,5030,0
20240103,180600,32124260,5030,5030,5030,5030,0
20240103,180500,32124260,5030,5030,5030,5030,0
20240103,180400,32124260,5030,5030,5030,5030,0
20240103,180300,32124260,5030,5030,5030,5030,0
20240103,180200,32124260,5030,5030,5030,5030,0
20240103,180100,32124260,5030,5030,5030,5030,0
20240103,180000,32124260,5030,5030,5030,5030,0
20240103,175900,32124260,5030,5030,5030,5030,0
20240103,175800,32124260,5030,5030,5030,5030,0
20240103,175700,32124260,5030,5030,5030,5030,0
20240103,175600,32124260,5030,5030,5030,5030,0
20240103,175500,32124260,5030,5030,5030,5030,174
20240103,175400,32124260,5030,5030,5030,5030,0
20240103,175300,32124260,5030,5030,5030,5030,0
20240103,175200,32124260,5030,5030,5030,5030,0
20240103,175100,32124260,5030,5030,5030,5030,0
20240103,175000,32124260,5030,5030,5030,5030,0
20240103,174900,32124260,5030,5030,5030,5030,0
20240103,174800,32124260,5030,5030,5030,5030,0
20240103,174700,32124260,5030,5030,5030,5030,0
20240103,174600,32124260,5030,5030,5030,5030,0
20240103,174500,32124260,5030,5030,5030,5030,0
20240103,174400,32124260,5030,5030,5030,5030,0
20240103,174300,32124260,5030,5030,5030,5030,0
20240103,174200,32124260,5030,5030,5030,5030,0
20240103,174100,32124260,5030,5030,5030,5030,0
20240103,174000,32124260,5030,5030,5030,5030,0
20240103,173900,32124260,5030,5030,5030,5030,0
20240103,173800,32124260,5030,5030,5030,5030,0
20240103,173700,32124260,5030,5030,5030,5030,0
20240103,173600,32124260,5030,5030,5030,5030,0
20240103,173500,32124260,5030,5030,5030,5030,0
20240103,173400,32124260,5030,5030,5030,5030,0
20240103,173300,32124260,5030,5030,5030,5030,0
20240103,173200,32124260,5030,5030,5030,5030,0
20240103,173100,32124260,5030,5030,5030,5030,0
20240103,173000,32124260,5030,5030,5030,5030,0
20240103,172900,32124260,5030,5030,5030,5030,0
20240103,172800,32124260,5030,5030,5030,5030,0
20240103,172700,32124260,5030,5030,5030,5030,0
20240103,172600,32124260,5030,5030,5030,5030,0
20240103,172500,32124260,5030,5030,5030,5030,174
20240103,172400,32124260,5030,5030,5030,5030,0
20240103,172300,32124260,5030,5030,5030,5030,0
20240103,172200,32124260,5030,5030,5030,5030,0
20240103,172100,32124260,5030,5030,5030,5030,0
20240103,172000,32124260,5030,5030,5030,5030,0
20240103,171900,32124260,5030,5030,5030,5030,0
20240103,171800,32124260,5030,5030,5030,5030,0
20240103,171700,32124260,5030,5030,5030,5030,0
20240103,171600,32124260,5030,5030,5030,5030,0
20240103,171500,32124260,5030,5030,5030,5030,0
20240103,171400,32124260,5030,5030,5030,5030,0
20240103,171300,32124260,5030,5030,5030,5030,0
20240103,171200,32124260,5030,5030,5030,5030,0
20240103,171100,32124260,5030,5030,5030,5030,0
20240103,171000,32124260,5030,5030,5030,5030,0
20240103,170900,32124260,5030,5030,5030,5030,0
20240103,170800,32124260,5030,5030,5030,5030,0
20240103,170700,32124260,5030,5030,5030,5030,0
20240103,170600,32124260,5030,5030,5030,5030,0
20240103,170500,32124260,5030,5030,5030,5030,0
20240103,170400,32124260,5030,5030,5030,5030,0
20240103,170300,32124260,5030,5030,5030,5030,0
20240103,170200,32124260,5030,5030,5030,5030,0
20240103,170100,32124260,5030,5030,5030,5030,0
20240103,170000,32124260,5030,5030,5030,5030,0
20240103,165900,32124260,5030,5030,5030,5030,0
20240103,165800,32124260,5030,5030,5030,5030,0
20240103,165700,32124260,5030,5030,5030,5030,0
20240103,165600,32124260,5030,5030,5030,5030,0
20240103,165500,32124260,5030,5030,5030,5030,174
20240103,165400,32124260,5030,5030,5030,5030,0
20240103,165300,32124260,5030,5030,5030,5030,0
20240103,165200,32124260,5030,5030,5030,5030,0
20240103,165100,32124260,5030,5030,5030,5030,0
20240103,165000,32124260,5030,5030,5030,5030,0
20240103,164900,32124260,5030,5030,5030,5030,0
20240103,164800,32124260,5030,5030,5030,5030,0
20240103,164700,32124260,5030,5030,5030,5030,0
20240103,164600,32124260,5030,5030,5030,5030,0
20240103,164500,32124260,5030,5030,5030,5030,0
20240103,164400,32124260,5030,5030,5030,5030,0
20240103,164300,32124260,5030,5030,5030,5030,0
20240103,164200,32124260,5030,5030,5030,5030,0
20240103,164100,32124260,5030,5030,5030,5030,0
20240103,164000,32124260,5030,5030,5030,5030,0
20240103,163900,32124260,5030,5030,5030,5030,0
20240103,163800,32124260,5030,5030,5030,5030,0
20240103,163700,32124260,5030,5030,5030,5030,0
20240103,163600,32124260,5030,5030,5030,5030,0
20240103,163500,32124260,5030,5030,5030,5030,0
20240103,163400,32124260,5030,5030,5030,5030,0
20240103,163300,32124260,5030,5030,5030,5030,0
20240103,163200,32124260,5030,5030,5030,5030,0
20240103,163100,32124260,5030,5030,5030,5030,0
20240103,163000,32124260,5030,5030,5030,5030,0
20240103,162900,32124260,5030,5030,5030,5030,0
20240103,162800,32124260,5030,5030,5030,5030,0
20240103,162700,32124260,5030,5030,5030,5030,0
20240103,162600,32124260,5030,5030,5030,5030,0
20240103,162500,32124260,5030,5030,5030,5030,174
20240103,162400,32124260,5030,5030,5030,5030,0
20240103,162300,32124260,5030,5030,5030,5030,0
20240103,162200,32124260,5030,5030,5030,5030,0
20240103,162100,32124260,5030,5030,5030,5030,0
20240103,162000,32124260,5030,5030,5030,5030,0
20240103,161900,32124260,5030,5030,5030,5030,0
20240103,161800,32124260,5030,5030,5030,5030,0
20240103,161700,32124260,5030,5030,5030,5030,0
20240103,161600,32124260,5030,5030,5030,5030,0
20240103,161500,32124260,5030,5030,5030,5030,0
20240103,161400,32124260,5030,5030,5030,5030,0
20240103,161300,32124260,5030,5030,5030,5030,0
20240103,161200,32124260,5030,5030,5030,5030,0
20240103,161100,32124260,5030,5030,5030,5030,0
20240103,161000,32124260,5030,5030,5030,5030,0
20240103,160900,32124260,5030,5030,5030,5030,0
20240103,160800,32124260,5030,5030,5030,5030,0
20240103,160700,32124260,5030,5030,5030,5030,0
20240103,160600,32124260,5030,5030,5030,5030,0
20240103,160500,32124260,5030,5030,5030,5030,0
20240103,160400,32124260,5030,5030,5030,5030,0
20240103,160300,32124260,5030,5030,5030,5030,0
20240103,160200,32124260,5030,5030,5030,5030,0
20240103,160100,32124260,5030,5030,5030,5030,0
20240103,160000,32124260,5030,5030,5030,5030,0
20240103,155900,32124260,5030,5030,5030,5030,0
20240103,155800,32124260,5030,5030,5030,5030,0
20240103,155700,32124260,5030,5030,5030,5030,0
20240103,155600,32124260,5030,5030,5030,5030,0
20240103,155500,32124260,5030,5030,5030,5030,174
20240103,155400,32124260,5030,5030,5030,5030,0
20240103,155300,32124260,5030,5030,5030,5030,0
20240103,155200,32124260,5030,5030,5030,5030,0
20240103,155100,32124260,5030,5030,5030,5030,0
20240103,155000,32124260,5030,5030,5030,5030,0
20240103,154900,32124260,5030,5030,5030,5030,0
20240103,154800,32124260,5030,5030,5030,5030,0
20240103,154700,32124260,5030,5030,5030,5030,0
20240103,154600,32124260,5030,5030,5030,5030,0
20240103,154500,32124260,5030,5030,5030,5030,0
20240103,154400,32124260,5030,5030,5030,5030,0
20240103,154300,32124260,5030,5030,5030,5030,0
20240103,154200,32124260,5030,5030,5030,5030,0
20240103,154100,32124260,5030,5030,5030,5030,0
20240103,154000,32124260,5030,5030,5030,5030,0
20240103,153900,32124260,5030,5030,5030,5030,0
20240103,153800,32124260,5030,5030,5030,5030,0
20240103,153700,32124260,5030,5030,5030,5030,0
20240103,153600,32124260,5030,5030,5030,5030,0
20240103,153500,32124260,5030,5030,5030,5030,0
20240103,153400,32124260,5030,5030,5030,5030,0
20240103,153300,32124260,5030,5030,5030,5030,0
20240103,153200,32124260,5030,5030,5030,5030,0
20240103,153100,32124260,5030,5030,5030,5030,0
20240103,153000,32124260,5030,5030,5030,5030,174
20240103,152900,31249040,5050,5050,5050,5050,0
20240103,152800,31249040,5050,5050,5050,5050,0
20240103,152700,31249040,5050,5050,5050,5050,0
20240103,152600,31249040,5050,5050,5050,5050,0
20240103,152500,31249040,5050,5050,5050,5050,0
20240103,152400,31249040,5050,5050,5050,5050,0
20240103,152300,31249040,5050,5050,5050,5050,0
20240103,152200,31249040,5050,5050,5050,5050,0
20240103,152100,31249040,5050,5050,5050,5050,0
20240103,152000,31249040,5050,5050,5050,5050,0
20240103,151900,31249040,5050,5050,5050,5050,0
20240103,151800,31249040,5050,5050,5050,5050,0
20240103,151700,31249040,5050,5050,5050,5050,0
20240103,151600,31249040,5050,5050,5050,5050,1
20240103,151500,31243990,5040,5040,5040,5040,0
20240103,151400,31243990,5040,5040,5040,5040,0
20240103,151300,31243990,5040,5040,5040,5040,67
20240103,151200,30906310,5040,5040,5040,5040,345
20240103,151100,29167510,5060,5060,5060,5060,0
20240103,151000,29167510,5060,5060,5060,5060,0
20240103,150900,29167510,5060,5060,5060,5060,0
20240103,150800,29167510,5060,5060,5060,5060,0
20240103,150700,29167510,5060,5060,5060,5060,0
20240103,150600,29167510,5060,5060,5060,5060,0
20240103,150500,29167510,5060,5060,5060,5060,197
20240103,150400,28170690,5060,5060,5060,5060,0
20240103,150300,28170690,5060,5060,5060,5060,10
20240103,150200,28120090,5050,5050,5050,5050,0
20240103,150100,28120090,5050,5050,5050,5050,0
20240103,150000,28120090,5050,5050,5050,5050,0
20240103,145900,28120090,5050,5040,5050,5040,745
20240103,145800,24364190,5020,5020,5020,5020,0
20240103,145700,24364190,5020,5020,5020,5020,0
20240103,145600,24364190,5020,5020,5020,5020,0
20240103,145500,24364190,5020,5020,5020,5020,0
20240103,145400,24364190,5020,5020,5020,5020,0
20240103,145300,24364190,5020,5020,5020,5020,0
20240103,145200,24364190,5020,5020,5020,5020,0
20240103,145100,24364190,5020,5020,5020,5020,0
20240103,145000,24364190,5020,5020,5020,5020,0
20240103,144900,24364190,5020,5020,5020,5020,0
20240103,144800,24364190,5020,5020,5020,5020,0
20240103,144700,24364190,5020,5020,5020,5020,0
20240103,144600,24364190,5020,5020,5020,5020,0
20240103,144500,24364190,5020,5020,5020,5020,0
20240103,144400,24364190,5020,5020,5020,5020,0
20240103,144300,24364190,5020,5020,5020,5020,0
20240103,144200,24364190,5020,5020,5020,5020,0
20240103,144100,24364190,5020,5020,5020,5020,0
20240103,144000,24364190,5020,5020,5020,5020,0
20240103,143900,24364190,5020,5020,5020,5020,0
20240103,143800,24364190,5020,5020,5020,5020,0
20240103,143700,24364190,5020,5020,5020,5020,0
20240103,143600,24364190,5020,5020,5020,5020,0
20240103,143500,24364190,5020,5020,5020,5020,0
20240103,143400,24364190,5020,5020,5020,5020,0
20240103,143300,24364190,5020,5020,5020,5020,0
20240103,143200,24364190,5020,5020,5020,5020,0
20240103,143100,24364190,5020,5020,5020,5020,50
20240103,143000,24113190,5020,5020,5020,5020,0
20240103,142900,24113190,5020,5020,5020,5020,0
20240103,142800,24113190,5020,5020,5020,5020,0
20240103,142700,24113190,5020,5020,5020,5020,0
20240103,142600,24113190,5020,5020,5020,5020,0
20240103,142500,24113190,5020,5020,5020,5020,0
20240103,142400,24113190,5020,5020,5020,5020,0
20240103,142300,24113190,5020,5020,5020,5020,197
20240103,142200,23124250,5020,5020,5020,5020,0
20240103,142100,23124250,5020,5020,5020,5020,0
20240103,142000,23124250,5020,5020,5020,5020,0
20240103,141900,23124250,5020,5020,5020,5020,0
20240103,141800,23124250,5020,5020,5020,5020,0
20240103,141700,23124250,5020,5020,5020,5020,1
20240103,141600,23119230,5040,5040,5040,5040,3
20240103,141500,23104110,5040,5040,5040,5040,0
20240103,141400,23104110,5040,5040,5040,5040,0
20240103,141300,23104110,5040,5040,5040,5040,0
20240103,141200,23104110,5040,5040,5040,5040,0
20240103,141100,23104110,5040,5040,5040,5040,0
20240103,141000,23104110,5040,5040,5040,5040,0
20240103,140900,23104110,5040,5040,5040,5040,0
20240103,140800,23104110,5040,5040,5040,5040,0
20240103,140700,23104110,5040,5040,5040,5040,0
20240103,140600,23104110,5040,5040,5040,5040,100
20240103,140500,22600110,5040,5040,5040,5040,200
20240103,140400,21592110,5040,5040,5040,5040,0
20240103,140300,21592110,5040,5040,5040,5040,0
20240103,140200,21592110,5040,5040,5040,5040,0
20240103,140100,21592110,5040,5040,5040,5040,0
20240103,140000,21592110,5040,5040,5040,5040,0
20240103,135900,21592110,5040,5040,5040,5040,0
20240103,135800,21592110,5040,5040,5040,5040,0
20240103,135700,21592110,5040,5040,5040,5040,0
20240103,135600,21592110,5040,5040,5040,5040,200
20240103,135500,20584110,5030,5030,5030,5030,0
20240103,135400,20584110,5030,5030,5030,5030,0
20240103,135300,20584110,5030,5030,5030,5030,0
20240103,135200,20584110,5030,5030,5030,5030,0
20240103,135100,20584110,5030,5030,5030,5030,0
20240103,135000,20584110,5030,5030,5030,5030,0
20240103,134900,20584110,5030,5030,5030,5030,0
20240103,134800,20584110,5030,5030,5030,5030,0
20240103,134700,20584110,5030,5030,5030,5030,0
20240103,134600,20584110,5030,5030,5030,5030,0
20240103,134500,20584110,5030,5030,5030,5030,0
20240103,134400,20584110,5030,5030,5030,5030,0
20240103,134300,20584110,5030,5030,5030,5030,20
20240103,134200,20483510,5030,5030,5030,5030,0
20240103,134100,20483510,5030,5030,5030,5030,1
20240103,134000,20478480,5050,5050,5050,5050,0
20240103,133900,20478480,5050,5050,5050,5050,0
20240103,133800,20478480,5050,5050,5050,5050,0
20240103,133700,20478480,5050,5050,5050,5050,0
20240103,133600,20478480,5050,5050,5050,5050,0
20240103,133500,20478480,5050,5050,5050,5050,0
20240103,133400,20478480,5050,5050,5050,5050,0
20240103,133300,20478480,5050,5050,5050,5050,0
20240103,133200,20478480,5050,5050,5050,5050,0
20240103,133100,20478480,5050,5050,5050,5050,0
20240103,133000,20478480,5050,5050,5050,5050,0
20240103,132900,20478480,5050,5050,5050,5050,0
20240103,132800,20478480,5050,5050,5050,5050,0
20240103,132700,20478480,5050,5050,5050,5050,0
20240103,132600,20478480,5050,5050,5050,5050,0
20240103,132500,20478480,5050,5050,5050,5050,0
20240103,132400,20478480,5050,5050,5050,5050,0
20240103,132300,20478480,5050,5050,5050,5050,0
20240103,132200,20478480,5050,5050,5050,5050,0
20240103,132100,20478480,5050,5050,5050,5050,0
20240103,132000,20478480,5050,5050,5050,5050,0
20240103,131900,20478480,5050,5050,5050,5050,0
20240103,131800,20478480,5050,5050,5050,5050,0
20240103,131700,20478480,5050,5050,5050,5050,0
20240103,131600,20478480,5050,5050,5050,5050,0
20240103,131500,20478480,5050,5050,5050,5050,0
20240103,131400,20478480,5050,5050,5050,5050,0
20240103,131300,20478480,5050,5050,5050,5050,0
20240103,131200,20478480,5050,5050,5050,5050,0
20240103,131100,20478480,5050,5050,5050,5050,0
20240103,131000,20478480,5050,5050,5050,5050,0
20240103,130900,20478480,5050,5040,5050,5040,95
20240103,130800,19999480,5000,5000,5000,5000,0
20240103,130700,19999480,5000,5000,5000,5000,0
20240103,130600,19999480,5000,5000,5000,5000,0
20240103,130500,19999480,5000,5000,5000,5000,0
20240103,130400,19999480,5000,5000,5000,5000,0
20240103,130300,19999480,5000,5000,5000,5000,0
20240103,130200,19999480,5000,5000,5000,5000,0
20240103,130100,19999480,5000,5000,5000,5000,0
20240103,130000,19999480,5000,5000,5000,5000,1
20240103,125900,19994480,5000,5000,5000,5000,20
20240103,125800,19894480,5000,5000,5000,5000,0
20240103,125700,19894480,5000,5000,5000,5000,0
20240103,125600,19894480,5000,5000,5000,5000,0
20240103,125500,19894480,5000,5000,5000,5000,0
20240103,125400,19894480,5000,5000,5000,5000,0
20240103,125300,19894480,5000,5000,5000,5000,0
20240103,125200,19894480,5000,5050,5050,5000,2000
20240103,125100,9856290,5050,5050,5050,5050,0
20240103,125000,9856290,5050,5050,5050,5050,0
20240103,124900,9856290,5050,5050,5050,5050,0
20240103,124800,9856290,5050,5050,5050,5050,0
20240103,124700,9856290,5050,5050,5050,5050,0
20240103,124600,9856290,5050,5050,5050,5050,0
20240103,124500,9856290,5050,5050,5050,5050,0
20240103,124400,9856290,5050,5050,5050,5050,0
20240103,124300,9856290,5050,5050,5050,5050,0
20240103,124200,9856290,5050,5050,5050,5050,0
20240103,124100,9856290,5050,5050,5050,5050,0
20240103,124000,9856290,5050,5050,5050,5050,0
20240103,123900,9856290,5050,5050,5050,5050,0
20240103,123800,9856290,5050,5050,5050,5050,0
20240103,123700,9856290,5050,5050,5050,5050,0
20240103,123600,9856290,5050,5050,5050,5050,0
20240103,123500,9856290,5050,5050,5050,5050,0
20240103,123400,9856290,5050,5050,5050,5050,0
20240103,123300,9856290,5050,5050,5050,5050,45
20240103,123200,9629040,5060,5060,5060,5060,0
20240103,123100,9629040,5060,5060,5060,5060,0
20240103,123000,9629040,5060,5060,5060,5060,0
20240103,122900,9629040,5060,5060,5060,5060,0
20240103,122800,9629040,5060,5060,5060,5060,0
20240103,122700,9629040,5060,5060,5060,5060,0
20240103,122600,9629040,5060,5060,5060,5060,0
20240103,122500,9629040,5060,5060,5060,5060,0
20240103,122400,9629040,5060,5060,5060,5060,0
20240103,122300,9629040,5060,5060,5060,5060,0
20240103,122200,9629040,5060,5060,5060,5060,0
20240103,122100,9629040,5060,5060,5060,5060,0
20240103,122000,9629040,5060,5060,5060,5060,0
20240103,121900,9629040,5060,5060,5060,5060,10
20240103,121800,9578440,5060,5060,5060,5060,0
20240103,121700,9578440,5060,5060,5060,5060,0
20240103,121600,9578440,5060,5060,5060,5060,0
20240103,121500,9578440,5060,5060,5060,5060,0
20240103,121400,9578440,5060,5060,5060,5060,0
20240103,121300,9578440,5060,5060,5060,5060,0
20240103,121200,9578440,5060,5060,5060,5060,5
20240103,121100,9553140,5060,5060,5060,5060,0
20240103,121000,9553140,5060,5060,5060,5060,0
20240103,120900,9553140,5060,5060,5060,5060,0
20240103,120800,9553140,5060,5060,5060,5060,0
20240103,120700,9553140,5060,5060,5060,5060,0
20240103,120600,9553140,5060,5060,5060,5060,0
20240103,120500,9553140,5060,5060,5060,5060,0
20240103,120400,9553140,5060,5060,5060,5060,0
20240103,120300,9553140,5060,5060,5060,5060,0
20240103,120200,9553140,5060,5060,5060,5060,0
20240103,120100,9553140,5060,5060,5060,5060,0
20240103,120000,9553140,5060,5060,5060,5060,0
20240103,115900,9553140,5060,5060,5060,5060,0
20240103,115800,9553140,5060,5050,5060,5050,82
20240103,115700,9139020,5050,5050,5050,5050,0
20240103,115600,9139020,5050,5050,5050,5050,12
20240103,115500,9078420,5060,5060,5060,5060,1
20240103,115400,9073360,5050,5050,5050,5050,0
20240103,115300,9073360,5050,5050,5050,5050,4
20240103,115200,9053160,5050,5050,5050,5050,0
20240103,115100,9053160,5050,5050,5050,5050,50
20240103,115000,8800660,5040,5040,5040,5040,0
20240103,114900,8800660,5040,5040,5040,5040,0
20240103,114800,8800660,5040,5040,5040,5040,7
20240103,114700,8765380,5050,5050,5050,5050,0
20240103,114600,8765380,5050,5050,5050,5050,0
20240103,114500,8765380,5050,5050,5050,5050,0
20240103,114400,8765380,5050,5050,5050,5050,0
20240103,114300,8765380,5050,5050,5050,5050,0
20240103,114200,8765380,5050,5050,5050,5050,0
20240103,114100,8765380,5050,5050,5050,5050,0
20240103,114000,8765380,5050,5050,5050,5050,5
20240103,113900,8740130,5050,5050,5050,5050,0
20240103,113800,8740130,5050,5050,5050,5050,0
20240103,113700,8740130,5050,5050,5050,5050,0
20240103,113600,8740130,5050,5050,5050,5050,0
20240103,113500,8740130,5050,5050,5050,5050,0
20240103,113400,8740130,5050,5050,5050,5050,0
20240103,113300,8740130,5050,5050,5050,5050,0
20240103,113200,8740130,5050,5050,5050,5050,0
20240103,113100,8740130,5050,5050,5050,5050,0
20240103,113000,8740130,5050,5050,5050,5050,0
20240103,112900,8740130,5050,5050,5050,5050,0
20240103,112800,8740130,5050,5050,5050,5050,3
20240103,112700,8724980,5040,5040,5040,5040,0
20240103,112600,8724980,5040,5040,5040,5040,0
20240103,112500,8724980,5040,5040,5040,5040,0
20240103,112400,8724980,5040,5040,5040,5040,0
20240103,112300,8724980,5040,5040,5040,5040,0
20240103,112200,8724980,5040,5040,5040,5040,0
20240103,112100,8724980,5040,5040,5040,5040,0
20240103,112000,8724980,5040,5040,5040,5040,0
20240103,111900,8724980,5040,5040,5040,5040,0
20240103,111800,8724980,5040,5040,5040,5040,0
20240103,111700,8724980,5040,5040,5040,5040,1
20240103,111600,8719940,5050,5050,5050,5050,0
20240103,111500,8719940,5050,5050,5050,5050,0
20240103,111400,8719940,5050,5050,5050,5050,0
20240103,111300,8719940,5050,5050,5050,5050,0
20240103,111200,8719940,5050,5050,5050,5050,0
20240103,111100,8719940,5050,5050,5050,5050,0
20240103,111000,8719940,5050,5050,5050,5050,200
20240103,110900,7709940,5040,5040,5040,5040,0
20240103,110800,7709940,5040,5040,5040,5040,0
20240103,110700,7709940,5040,5040,5040,5040,0
20240103,110600,7709940,5040,5040,5040,5040,0
20240103,110500,7709940,5040,5040,5040,5040,0
20240103,110400,7709940,5040,5040,5040,5040,0
20240103,110300,7709940,5040,5040,5040,5040,0
20240103,110200,7709940,5040,5040,5040,5040,0
20240103,110100,7709940,5040,5040,5040,5040,0
20240103,110000,7709940,5040,5040,5040,5040,0
20240103,105900,7709940,5040,5040,5040,5040,0
20240103,105800,7709940,5040,5040,5040,5040,0
20240103,105700,7709940,5040,5040,5040,5040,0
20240103,105600,7709940,5040,5040,5040,5040,0
20240103,105500,7709940,5040,5040,5040,5040,0
20240103,105400,7709940,5040,5040,5040,5040,0
20240103,105300,7709940,5040,5040,5040,5040,0
20240103,105200,7709940,5040,5040,5040,5040,0
20240103,105100,7709940,5040,5040,5040,5040,0
20240103,105000,7709940,5040,5040,5040,5040,0
20240103,104900,7709940,5040,5040,5040,5040,0
20240103,104800,7709940,5040,5040,5040,5040,0
20240103,104700,7709940,5040,5040,5040,5040,0
20240103,104600,7709940,5040,5040,5040,5040,0
20240103,104500,7709940,5040,5040,5040,5040,26
20240103,104400,7578900,5060,5060,5060,5060,0
20240103,104300,7578900,5060,5060,5060,5060,0
20240103,104200,7578900,5060,5060,5060,5060,0
20240103,104100,7578900,5060,5060,5060,5060,0
20240103,104000,7578900,5060,5060,5060,5060,0
20240103,103900,7578900,5060,5060,5060,5060,0
20240103,103800,7578900,5060,5060,5060,5060,0
20240103,103700,7578900,5060,5060,5060,5060,0
20240103,103600,7578900,5060,5060,5060,5060,0
20240103,103500,7578900,5060,5060,5060,5060,0
20240103,103400,7578900,5060,5060,5060,5060,0
20240103,103300,7578900,5060,5060,5060,5060,0
20240103,103200,7578900,5060,5060,5060,5060,0
20240103,103100,7578900,5060,5060,5060,5060,0
20240103,103000,7578900,5060,5060,5060,5060,0
20240103,102900,7578900,5060,5060,5060,5060,0
20240103,102800,7578900,5060,5060,5060,5060,0
20240103,102700,7578900,5060,5060,5060,5060,0
20240103,102600,7578900,5060,5060,5060,5060,100
20240103,102500,7072900,5040,5040,5040,5040,0
20240103,102400,7072900,5040,5040,5040,5040,0
20240103,102300,7072900,5040,5040,5040,5040,0
20240103,102200,7072900,5040,5040,5040,5040,0
20240103,102100,7072900,5040,5040,5040,5040,0
20240103,102000,7072900,5040,5040,5040,5040,0
20240103,101900,7072900,5040,5040,5040,5040,0
20240103,101800,7072900,5040,5040,5040,5040,0
20240103,101700,7072900,5040,5040,5040,5040,0
20240103,101600,7072900,5040,5040,5040,5040,0
20240103,101500,7072900,5040,5040,5040,5040,0
20240103,101400,7072900,5040,5040,5040,5040,0
20240103,101300,7072900,5040,5040,5040,5040,0
20240103,101200,7072900,5040,5040,5040,5040,0
20240103,101100,7072900,5040,5040,5040,5040,0
20240103,101000,7072900,5040,5040,5040,5040,15
20240103,100900,6997300,5040,5040,5040,5040,0
20240103,100800,6997300,5040,5040,5040,5040,51
20240103,100700,6740260,5040,5040,5040,5040,0
20240103,100600,6740260,5040,5040,5040,5040,0
20240103,100500,6740260,5040,5040,5040,5040,0
20240103,100400,6740260,5040,5040,5040,5040,4
20240103,100300,6720100,5040,5040,5040,5040,0
20240103,100200,6720100,5040,5040,5040,5040,0
20240103,100100,6720100,5040,5040,5040,5040,0
20240103,100000,6720100,5040,5040,5040,5040,0
20240103,095900,6720100,5040,5040,5040,5040,0
20240103,095800,6720100,5040,5040,5040,5040,0
20240103,095700,6720100,5040,5040,5040,5040,0
20240103,095600,6720100,5040,5040,5040,5040,0
20240103,095500,6720100,5040,5040,5040,5040,0
20240103,095400,6720100,5040,5040,5040,5040,8
20240103,095300,6679780,5040,5040,5040,5040,12
20240103,095200,6619300,5080,5080,5080,5080,0
20240103,095100,6619300,5080,5080,5080,5080,2
20240103,095000,6609140,5080,5080,5080,5080,0
20240103,094900,6609140,5080,5080,5080,5080,0
20240103,094800,6609140,5080,5080,5080,5080,0
20240103,094700,6609140,5080,5080,5080,5080,0
20240103,094600,6609140,5080,5080,5080,5080,0
20240103,094500,6609140,5080,5080,5080,5080,0
20240103,094400,6609140,5080,5080,5080,5080,200
20240103,094300,5593140,5080,5080,5080,5080,0
20240103,094200,5593140,5080,5080,5080,5080,0
20240103,094100,5593140,5080,5080,5080,5080,0
20240103,094000,5593140,5080,5080,5080,5080,28
20240103,093900,5450900,5080,5080,5080,5080,0
20240103,093800,5450900,5080,5080,5080,5080,0
20240103,093700,5450900,5080,5080,5080,5080,0
20240103,093600,5450900,5080,5080,5080,5080,0
20240103,093500,5450900,5080,5080,5080,5080,0
20240103,093400,5450900,5080,5080,5080,5080,0
20240103,093300,5450900,5080,5080,5080,5080,0
20240103,093200,5450900,5080,5080,5080,5080,50
20240103,093100,5196900,5080,5080,5080,5080,0
20240103,093000,5196900,5080,5060,5080,5060,19
20240103,092900,5100500,5020,5020,5020,5020,0
20240103,092800,5100500,5020,5020,5020,5020,0
20240103,092700,5100500,5020,5020,5020,5020,0
20240103,092600,5100500,5020,5020,5020,5020,189
20240103,092500,4151720,5020,5020,5020,5020,2
20240103,092400,4141680,5020,5020,5020,5020,1
20240103,092300,4136660,5010,5010,5010,5010,0
20240103,092200,4136660,5010,5010,5010,5010,0
20240103,092100,4136660,5010,5010,5010,5010,100
20240103,092000,3635660,5000,5000,5000,5000,0
20240103,091900,3635660,5000,5000,5000,5000,0
20240103,091800,3635660,5000,5000,5000,5000,0
20240103,091700,3635660,5000,5000,5000,5000,0
20240103,091600,3635660,5000,5000,5000,5000,0
20240103,091500,3635660,5000,5000,5000,5000,0
20240103,091400,3635660,5000,5000,5000,5000,0
20240103,091300,3635660,5000,5000,5000,5000,0
20240103,091200,3635660,5000,5000,5000,5000,0
20240103,091100,3635660,5000,5000,5000,5000,0
20240103,091000,3635660,5000,5000,5000,5000,0
20240103,090900,3635660,5000,5000,5000,5000,0
20240103,090800,3635660,5000,5000,5000,5000,0
20240103,090700,3635660,5000,5000,5000,5000,0
20240103,090600,3635660,5000,5000,5000,5000,0
20240103,090500,3635660,5000,5000,5000,5000,50
20240103,090400,3385660,5010,5010,5010,5010,0
20240103,090300,3385660,5010,5010,5010,5010,0
20240103,090200,3385660,5010,5010,5010,5010,0
20240103,090100,3385660,5010,5040,5040,5010,584
20240103,090000,448560,5040,5040,5040,5040,89